KissMeData/099190/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	200800	854916735	15690	15690	15690	15690	1690
3	20250325	200700	854916735	15690	15690	15690	15690	0
4	20250325	200600	854916735	15690	15690	15690	15690	0
5	20250325	200500	854916735	15690	15690	15690	15690	0
6	20250325	200400	854916735	15690	15690	15690	15690	0
7	20250325	200300	854916735	15690	15690	15690	15690	0
8	20250325	200200	854916735	15690	15690	15690	15690	0
9	20250325	200100	854916735	15690	15690	15690	15690	0
10	20250325	200000	854916735	15690	15690	15690	15690	0
11	20250325	195900	854916735	15690	15690	15690	15690	0
12	20250325	195800	854916735	15690	15690	15690	15690	0
13	20250325	195700	854916735	15690	15690	15690	15690	0
14	20250325	195600	854916735	15690	15690	15690	15690	0
15	20250325	195500	854916735	15690	15690	15690	15690	0
16	20250325	195400	854916735	15690	15690	15690	15690	0
17	20250325	195300	854916735	15690	15690	15690	15690	0
18	20250325	195200	854916735	15690	15690	15690	15690	0
19	20250325	195100	854916735	15690	15690	15690	15690	0
20	20250325	195000	854916735	15690	15690	15690	15690	0
21	20250325	194900	854916735	15690	15690	15690	15690	0
22	20250325	194800	854916735	15690	15690	15690	15690	0
23	20250325	194700	854916735	15690	15690	15690	15690	0
24	20250325	194600	854916735	15690	15690	15690	15690	0
25	20250325	194500	854916735	15690	15690	15690	15690	0
26	20250325	194400	854916735	15690	15690	15690	15690	0
27	20250325	194300	854916735	15690	15690	15690	15690	0
28	20250325	194200	854916735	15690	15690	15690	15690	0
29	20250325	194100	854916735	15690	15690	15690	15690	0
30	20250325	194000	854916735	15690	15690	15690	15690	0
31	20250325	193900	854916735	15690	15690	15690	15690	0
32	20250325	193800	854916735	15690	15690	15690	15690	1690
33	20250325	193700	854916735	15690	15690	15690	15690	0
34	20250325	193600	854916735	15690	15690	15690	15690	0
35	20250325	193500	854916735	15690	15690	15690	15690	0
36	20250325	193400	854916735	15690	15690	15690	15690	0
37	20250325	193300	854916735	15690	15690	15690	15690	0
38	20250325	193200	854916735	15690	15690	15690	15690	0
39	20250325	193100	854916735	15690	15690	15690	15690	0
40	20250325	193000	854916735	15690	15690	15690	15690	0
41	20250325	192900	854916735	15690	15690	15690	15690	0
42	20250325	192800	854916735	15690	15690	15690	15690	0
43	20250325	192700	854916735	15690	15690	15690	15690	0
44	20250325	192600	854916735	15690	15690	15690	15690	0
45	20250325	192500	854916735	15690	15690	15690	15690	0
46	20250325	192400	854916735	15690	15690	15690	15690	0
47	20250325	192300	854916735	15690	15690	15690	15690	0
48	20250325	192200	854916735	15690	15690	15690	15690	0
49	20250325	192100	854916735	15690	15690	15690	15690	0
50	20250325	192000	854916735	15690	15690	15690	15690	0
51	20250325	191900	854916735	15690	15690	15690	15690	0
52	20250325	191800	854916735	15690	15690	15690	15690	0
53	20250325	191700	854916735	15690	15690	15690	15690	0
54	20250325	191600	854916735	15690	15690	15690	15690	0
55	20250325	191500	854916735	15690	15690	15690	15690	0
56	20250325	191400	854916735	15690	15690	15690	15690	0
57	20250325	191300	854916735	15690	15690	15690	15690	0
58	20250325	191200	854916735	15690	15690	15690	15690	0
59	20250325	191100	854916735	15690	15690	15690	15690	0
60	20250325	191000	854916735	15690	15690	15690	15690	0
61	20250325	190900	854916735	15690	15690	15690	15690	0
62	20250325	190800	854916735	15690	15690	15690	15690	1690
63	20250325	190700	854916735	15690	15690	15690	15690	0
64	20250325	190600	854916735	15690	15690	15690	15690	0
65	20250325	190500	854916735	15690	15690	15690	15690	0
66	20250325	190400	854916735	15690	15690	15690	15690	0
67	20250325	190300	854916735	15690	15690	15690	15690	0
68	20250325	190200	854916735	15690	15690	15690	15690	0
69	20250325	190100	854916735	15690	15690	15690	15690	0
70	20250325	190000	854916735	15690	15690	15690	15690	0
71	20250325	185900	854916735	15690	15690	15690	15690	0
72	20250325	185800	854916735	15690	15690	15690	15690	0
73	20250325	185700	854916735	15690	15690	15690	15690	0
74	20250325	185600	854916735	15690	15690	15690	15690	0
75	20250325	185500	854916735	15690	15690	15690	15690	0
76	20250325	185400	854916735	15690	15690	15690	15690	0
77	20250325	185300	854916735	15690	15690	15690	15690	0
78	20250325	185200	854916735	15690	15690	15690	15690	0
79	20250325	185100	854916735	15690	15690	15690	15690	0
80	20250325	185000	854916735	15690	15690	15690	15690	0
81	20250325	184900	854916735	15690	15690	15690	15690	0
82	20250325	184800	854916735	15690	15690	15690	15690	0
83	20250325	184700	854916735	15690	15690	15690	15690	0
84	20250325	184600	854916735	15690	15690	15690	15690	0
85	20250325	184500	854916735	15690	15690	15690	15690	0
86	20250325	184400	854916735	15690	15690	15690	15690	0
87	20250325	184300	854916735	15690	15690	15690	15690	0
88	20250325	184200	854916735	15690	15690	15690	15690	0
89	20250325	184100	854916735	15690	15690	15690	15690	0
90	20250325	184000	854916735	15690	15690	15690	15690	0
91	20250325	183900	854916735	15690	15690	15690	15690	0
92	20250325	183800	854916735	15690	15690	15690	15690	1690
93	20250325	183700	854916735	15690	15690	15690	15690	0
94	20250325	183600	854916735	15690	15690	15690	15690	0
95	20250325	183500	854916735	15690	15690	15690	15690	0
96	20250325	183400	854916735	15690	15690	15690	15690	0
97	20250325	183300	854916735	15690	15690	15690	15690	0
98	20250325	183200	854916735	15690	15690	15690	15690	0
99	20250325	183100	854916735	15690	15690	15690	15690	0
100	20250325	183000	854916735	15690	15690	15690	15690	0
101	20250325	182900	854916735	15690	15690	15690	15690	0
102	20250325	182800	854916735	15690	15690	15690	15690	0
103	20250325	182700	854916735	15690	15690	15690	15690	0
104	20250325	182600	854916735	15690	15690	15690	15690	0
105	20250325	182500	854916735	15690	15690	15690	15690	0
106	20250325	182400	854916735	15690	15690	15690	15690	0
107	20250325	182300	854916735	15690	15690	15690	15690	0
108	20250325	182200	854916735	15690	15690	15690	15690	0
109	20250325	182100	854916735	15690	15690	15690	15690	0
110	20250325	182000	854916735	15690	15690	15690	15690	0
111	20250325	181900	854916735	15690	15690	15690	15690	0
112	20250325	181800	854916735	15690	15690	15690	15690	0
113	20250325	181700	854916735	15690	15690	15690	15690	0
114	20250325	181600	854916735	15690	15690	15690	15690	0
115	20250325	181500	854916735	15690	15690	15690	15690	0
116	20250325	181400	854916735	15690	15690	15690	15690	0
117	20250325	181300	854916735	15690	15690	15690	15690	0
118	20250325	181200	854916735	15690	15690	15690	15690	0
119	20250325	181100	854916735	15690	15690	15690	15690	0
120	20250325	181000	854916735	15690	15690	15690	15690	0
121	20250325	180900	854916735	15690	15690	15690	15690	0
122	20250325	180800	854916735	15690	15690	15690	15690	1690
123	20250325	180700	854916735	15690	15690	15690	15690	0
124	20250325	180600	854916735	15690	15690	15690	15690	0
125	20250325	180500	854916735	15690	15690	15690	15690	0
126	20250325	180400	854916735	15690	15690	15690	15690	0
127	20250325	180300	854916735	15690	15690	15690	15690	0
128	20250325	180200	854916735	15690	15690	15690	15690	0
129	20250325	180100	854916735	15690	15690	15690	15690	0
130	20250325	180000	854916735	15690	15690	15690	15690	0
131	20250325	175900	854916735	15690	15690	15690	15690	0
132	20250325	175800	854916735	15690	15690	15690	15690	0
133	20250325	175700	854916735	15690	15690	15690	15690	0
134	20250325	175600	854916735	15690	15690	15690	15690	0
135	20250325	175500	854916735	15690	15690	15690	15690	0
136	20250325	175400	854916735	15690	15690	15690	15690	0
137	20250325	175300	854916735	15690	15690	15690	15690	0
138	20250325	175200	854916735	15690	15690	15690	15690	0
139	20250325	175100	854916735	15690	15690	15690	15690	0
140	20250325	175000	854916735	15690	15690	15690	15690	0
141	20250325	174900	854916735	15690	15690	15690	15690	0
142	20250325	174800	854916735	15690	15690	15690	15690	0
143	20250325	174700	854916735	15690	15690	15690	15690	0
144	20250325	174600	854916735	15690	15690	15690	15690	0
145	20250325	174500	854916735	15690	15690	15690	15690	0
146	20250325	174400	854916735	15690	15690	15690	15690	0
147	20250325	174300	854916735	15690	15690	15690	15690	0
148	20250325	174200	854916735	15690	15690	15690	15690	0
149	20250325	174100	854916735	15690	15690	15690	15690	0
150	20250325	174000	854916735	15690	15690	15690	15690	0
151	20250325	173900	854916735	15690	15690	15690	15690	0
152	20250325	173800	854916735	15690	15690	15690	15690	1690
153	20250325	173700	854916735	15690	15690	15690	15690	0
154	20250325	173600	854916735	15690	15690	15690	15690	0
155	20250325	173500	854916735	15690	15690	15690	15690	0
156	20250325	173400	854916735	15690	15690	15690	15690	0
157	20250325	173300	854916735	15690	15690	15690	15690	0
158	20250325	173200	854916735	15690	15690	15690	15690	0
159	20250325	173100	854916735	15690	15690	15690	15690	0
160	20250325	173000	854916735	15690	15690	15690	15690	0
161	20250325	172900	854916735	15690	15690	15690	15690	0
162	20250325	172800	854916735	15690	15690	15690	15690	0
163	20250325	172700	854916735	15690	15690	15690	15690	0
164	20250325	172600	854916735	15690	15690	15690	15690	0
165	20250325	172500	854916735	15690	15690	15690	15690	0
166	20250325	172400	854916735	15690	15690	15690	15690	0
167	20250325	172300	854916735	15690	15690	15690	15690	0
168	20250325	172200	854916735	15690	15690	15690	15690	0
169	20250325	172100	854916735	15690	15690	15690	15690	0
170	20250325	172000	854916735	15690	15690	15690	15690	0
171	20250325	171900	854916735	15690	15690	15690	15690	0
172	20250325	171800	854916735	15690	15690	15690	15690	0
173	20250325	171700	854916735	15690	15690	15690	15690	0
174	20250325	171600	854916735	15690	15690	15690	15690	0
175	20250325	171500	854916735	15690	15690	15690	15690	0
176	20250325	171400	854916735	15690	15690	15690	15690	0
177	20250325	171300	854916735	15690	15690	15690	15690	0
178	20250325	171200	854916735	15690	15690	15690	15690	0
179	20250325	171100	854916735	15690	15690	15690	15690	0
180	20250325	171000	854916735	15690	15690	15690	15690	0
181	20250325	170900	854916735	15690	15690	15690	15690	0
182	20250325	170800	854916735	15690	15690	15690	15690	1690
183	20250325	170700	854916735	15690	15690	15690	15690	0
184	20250325	170600	854916735	15690	15690	15690	15690	0
185	20250325	170500	854916735	15690	15690	15690	15690	0
186	20250325	170400	854916735	15690	15690	15690	15690	0
187	20250325	170300	854916735	15690	15690	15690	15690	0
188	20250325	170200	854916735	15690	15690	15690	15690	0
189	20250325	170100	854916735	15690	15690	15690	15690	0
190	20250325	170000	854916735	15690	15690	15690	15690	0
191	20250325	165900	854916735	15690	15690	15690	15690	0
192	20250325	165800	854916735	15690	15690	15690	15690	0
193	20250325	165700	854916735	15690	15690	15690	15690	0
194	20250325	165600	854916735	15690	15690	15690	15690	0
195	20250325	165500	854916735	15690	15690	15690	15690	0
196	20250325	165400	854916735	15690	15690	15690	15690	0
197	20250325	165300	854916735	15690	15690	15690	15690	0
198	20250325	165200	854916735	15690	15690	15690	15690	0
199	20250325	165100	854916735	15690	15690	15690	15690	0
200	20250325	165000	854916735	15690	15690	15690	15690	0
201	20250325	164900	854916735	15690	15690	15690	15690	0
202	20250325	164800	854916735	15690	15690	15690	15690	0
203	20250325	164700	854916735	15690	15690	15690	15690	0
204	20250325	164600	854916735	15690	15690	15690	15690	0
205	20250325	164500	854916735	15690	15690	15690	15690	0
206	20250325	164400	854916735	15690	15690	15690	15690	0
207	20250325	164300	854916735	15690	15690	15690	15690	0
208	20250325	164200	854916735	15690	15690	15690	15690	0
209	20250325	164100	854916735	15690	15690	15690	15690	0
210	20250325	164000	854916735	15690	15690	15690	15690	0
211	20250325	163900	854916735	15690	15690	15690	15690	0
212	20250325	163800	854916735	15690	15690	15690	15690	1690
213	20250325	163700	854916735	15690	15690	15690	15690	0
214	20250325	163600	854916735	15690	15690	15690	15690	0
215	20250325	163500	854916735	15690	15690	15690	15690	0
216	20250325	163400	854916735	15690	15690	15690	15690	0
217	20250325	163300	854916735	15690	15690	15690	15690	0
218	20250325	163200	854916735	15690	15690	15690	15690	0
219	20250325	163100	854916735	15690	15690	15690	15690	0
220	20250325	163000	854916735	15690	15690	15690	15690	0
221	20250325	162900	854916735	15690	15690	15690	15690	0
222	20250325	162800	854916735	15690	15690	15690	15690	0
223	20250325	162700	854916735	15690	15690	15690	15690	0
224	20250325	162600	854916735	15690	15690	15690	15690	0
225	20250325	162500	854916735	15690	15690	15690	15690	0
226	20250325	162400	854916735	15690	15690	15690	15690	0
227	20250325	162300	854916735	15690	15690	15690	15690	0
228	20250325	162200	854916735	15690	15690	15690	15690	0
229	20250325	162100	854916735	15690	15690	15690	15690	0
230	20250325	162000	854916735	15690	15690	15690	15690	0
231	20250325	161900	854916735	15690	15690	15690	15690	0
232	20250325	161800	854916735	15690	15690	15690	15690	0
233	20250325	161700	854916735	15690	15690	15690	15690	0
234	20250325	161600	854916735	15690	15690	15690	15690	0
235	20250325	161500	854916735	15690	15690	15690	15690	0
236	20250325	161400	854916735	15690	15690	15690	15690	0
237	20250325	161300	854916735	15690	15690	15690	15690	0
238	20250325	161200	854916735	15690	15690	15690	15690	0
239	20250325	161100	854916735	15690	15690	15690	15690	0
240	20250325	161000	854916735	15690	15690	15690	15690	0
241	20250325	160900	854916735	15690	15690	15690	15690	0
242	20250325	160800	854916735	15690	15690	15690	15690	1690
243	20250325	160700	854916735	15690	15690	15690	15690	0
244	20250325	160600	854916735	15690	15690	15690	15690	0
245	20250325	160500	854916735	15690	15690	15690	15690	0
246	20250325	160400	854916735	15690	15690	15690	15690	0
247	20250325	160300	854916735	15690	15690	15690	15690	0
248	20250325	160200	854916735	15690	15690	15690	15690	0
249	20250325	160100	854916735	15690	15690	15690	15690	0
250	20250325	160000	854916735	15690	15690	15690	15690	0
251	20250325	155900	854916735	15690	15690	15690	15690	0
252	20250325	155800	854916735	15690	15690	15690	15690	0
253	20250325	155700	854916735	15690	15690	15690	15690	0
254	20250325	155600	854916735	15690	15690	15690	15690	0
255	20250325	155500	854916735	15690	15690	15690	15690	0
256	20250325	155400	854916735	15690	15690	15690	15690	0
257	20250325	155300	854916735	15690	15690	15690	15690	0
258	20250325	155200	854916735	15690	15690	15690	15690	0
259	20250325	155100	854916735	15690	15690	15690	15690	0
260	20250325	155000	854916735	15690	15690	15690	15690	0
261	20250325	154900	854916735	15690	15690	15690	15690	0
262	20250325	154800	854916735	15690	15690	15690	15690	0
263	20250325	154700	854916735	15690	15690	15690	15690	0
264	20250325	154600	854916735	15690	15690	15690	15690	0
265	20250325	154500	854916735	15690	15690	15690	15690	0
266	20250325	154400	854916735	15690	15690	15690	15690	0
267	20250325	154300	854916735	15690	15690	15690	15690	0
268	20250325	154200	854916735	15690	15690	15690	15690	0
269	20250325	154100	854916735	15690	15690	15690	15690	0
270	20250325	154000	854916735	15690	15690	15690	15690	0
271	20250325	153900	854916735	15690	15690	15690	15690	0
272	20250325	153800	854916735	15690	15690	15690	15690	1690
273	20250325	153700	854916735	15690	15690	15690	15690	0
274	20250325	153600	854916735	15690	15690	15690	15690	0
275	20250325	153500	854916735	15690	15690	15690	15690	0
276	20250325	153400	854916735	15690	15690	15690	15690	0
277	20250325	153300	854916735	15690	15690	15690	15690	0
278	20250325	153200	854916735	15690	15690	15690	15690	0
279	20250325	153100	854916735	15690	15690	15690	15690	0
280	20250325	153000	854916735	15690	15690	15690	15690	1690
281	20250325	152900	828400635	15690	15690	15690	15690	0
282	20250325	152800	828400635	15690	15690	15690	15690	0
283	20250325	152700	828400635	15690	15690	15690	15690	0
284	20250325	152600	828400635	15690	15690	15690	15690	0
285	20250325	152500	828400635	15690	15690	15690	15690	0
286	20250325	152400	828400635	15690	15690	15690	15690	0
287	20250325	152300	828400635	15690	15690	15690	15690	0
288	20250325	152200	828400635	15690	15690	15690	15690	0
289	20250325	152100	828400635	15690	15690	15690	15690	0
290	20250325	152000	828400635	15690	15690	15690	15690	0
291	20250325	151900	828400635	15690	15670	15690	15670	24
292	20250325	151800	828024415	15670	15670	15690	15670	74
293	20250325	151700	826864815	15690	15690	15690	15690	1
294	20250325	151600	826849125	15690	15680	15690	15680	112
295	20250325	151500	825092105	15680	15690	15690	15680	2
296	20250325	151400	825060735	15670	15690	15690	15670	8
297	20250325	151300	824935355	15670	15690	15690	15670	23
298	20250325	151200	824574925	15670	15670	15670	15670	25
299	20250325	151100	824183175	15690	15690	15690	15690	1
300	20250325	151000	824167485	15690	15690	15690	15690	25
301	20250325	150900	823775235	15690	15690	15690	15690	74
302	20250325	150800	822614175	15690	15690	15690	15690	1
303	20250325	150700	822598485	15690	15690	15690	15690	1
304	20250325	150600	822582795	15690	15690	15690	15690	1
305	20250325	150500	822567105	15690	15620	15690	15620	2
306	20250325	150400	822535795	15690	15690	15690	15690	1
307	20250325	150300	822520105	15690	15690	15690	15690	1
308	20250325	150200	822504415	15620	15650	15690	15620	39
309	20250325	150100	821894175	15650	15650	15650	15650	1
310	20250325	150000	821878525	15620	15640	15640	15620	7
311	20250325	145900	821769105	15610	15620	15640	15610	163
312	20250325	145800	819223065	15620	15650	15650	15620	22
313	20250325	145700	818879395	15650	15640	15650	15640	12
314	20250325	145600	818691665	15640	15650	15650	15620	47
315	20250325	145500	817957405	15630	15650	15650	15630	100
316	20250325	145400	816394105	15650	15650	15650	15650	8
317	20250325	145300	816268905	15640	15630	15640	15630	42
318	20250325	145200	815612115	15630	15630	15630	15630	21
319	20250325	145100	815283885	15690	15690	15690	15690	0
320	20250325	145000	815283885	15690	15660	15690	15660	544
321	20250325	144900	806754095	15650	15660	15660	15630	151
322	20250325	144800	804392825	15660	15650	15660	15650	6
323	20250325	144700	804298915	15630	15650	15650	15630	54
324	20250325	144600	803454735	15660	15660	15660	15660	6
325	20250325	144500	803360775	15620	15670	15680	15620	29
326	20250325	144400	802907345	15620	15670	15680	15620	75
327	20250325	144300	801734065	15670	15660	15670	15660	115
328	20250325	144200	799932145	15650	15670	15670	15620	58
329	20250325	144100	799025295	15630	15630	15670	15630	75
330	20250325	144000	797852155	15650	15650	15660	15630	32
331	20250325	143900	797351395	15650	15670	15670	15620	27
332	20250325	143800	796929415	15620	15620	15660	15620	63
333	20250325	143700	795944625	15640	15640	15650	15640	57
334	20250325	143600	795052695	15640	15650	15650	15610	51
335	20250325	143500	794255955	15610	15640	15650	15610	48
336	20250325	143400	793506525	15640	15610	15650	15610	15
337	20250325	143300	793272035	15650	15620	15650	15620	39
338	20250325	143200	792662675	15620	15650	15660	15620	55
339	20250325	143100	791802115	15650	15650	15660	15620	12
340	20250325	143000	791614455	15650	15650	15650	15600	38
341	20250325	142900	791021405	15600	15620	15680	15600	94
342	20250325	142800	789550965	15680	15620	15680	15610	221
343	20250325	142700	786096745	15640	15640	15640	15610	42
344	20250325	142600	785440855	15640	15630	15640	15610	65
345	20250325	142500	784425585	15630	15610	15630	15610	10
346	20250325	142400	784269385	15620	15610	15630	15610	39
347	20250325	142300	783660505	15630	15610	15640	15600	100
348	20250325	142200	782099485	15660	15650	15660	15650	7
349	20250325	142100	781989905	15650	15620	15660	15600	91
350	20250325	142000	780567845	15610	15610	15620	15600	34
351	20250325	141900	780037195	15610	15620	15640	15610	27
352	20250325	141800	779615615	15620	15620	15620	15610	72
353	20250325	141700	778491485	15620	15620	15620	15610	15
354	20250325	141600	778257285	15610	15640	15640	15610	42
355	20250325	141500	777601565	15640	15630	15640	15600	39
356	20250325	141400	776992965	15640	15610	15650	15600	115
357	20250325	141300	775195465	15610	15610	15610	15590	68
358	20250325	141200	774134815	15610	15610	15610	15600	36
359	20250325	141100	773573185	15620	15620	15630	15600	15
360	20250325	141000	773339075	15610	15610	15610	15600	47
361	20250325	140900	772605615	15610	15620	15620	15590	259
362	20250325	140800	768563285	15630	15630	15630	15590	53
363	20250325	140700	767735685	15620	15610	15620	15610	11
364	20250325	140600	767563925	15600	15610	15610	15590	80
365	20250325	140500	766316395	15620	15620	15630	15610	37
366	20250325	140400	765738475	15620	15600	15630	15600	449
367	20250325	140300	758733735	15590	15600	15600	15590	89
368	20250325	140200	757346165	15590	15620	15620	15580	38
369	20250325	140100	756753410	15620	15590	15620	15580	67
370	20250325	140000	755707480	15590	15600	15600	15580	80
371	20250325	135900	754461020	15600	15600	15600	15580	125
372	20250325	135800	752512290	15600	15600	15600	15590	25
373	20250325	135700	752122360	15600	15590	15600	15580	87
374	20250325	135600	750766590	15590	15600	15600	15590	62
375	20250325	135500	749799420	15610	15620	15620	15600	33
376	20250325	135400	749284430	15610	15620	15620	15600	96
377	20250325	135300	747786400	15600	15610	15620	15600	174
378	20250325	135200	745071920	15620	15580	15620	15580	49
379	20250325	135100	744308170	15580	15620	15620	15580	216
380	20250325	135000	740942340	15570	15610	15660	15570	1560
381	20250325	134900	716618690	15610	15650	15660	15610	1154
382	20250325	134800	698576920	15650	15670	15670	15650	52
383	20250325	134700	697762910	15680	15670	15680	15650	64
384	20250325	134600	696760820	15680	15670	15680	15660	19
385	20250325	134500	696463090	15660	15670	15670	15660	37
386	20250325	134400	695883630	15660	15660	15680	15660	69
387	20250325	134300	694803010	15670	15660	15670	15660	19
388	20250325	134200	694505420	15670	15670	15680	15660	45
389	20250325	134100	693800290	15670	15670	15670	15660	38
390	20250325	134000	693205150	15660	15660	15670	15660	90
391	20250325	133900	691795710	15670	15680	15690	15670	18
392	20250325	133800	691513570	15680	15670	15680	15660	61
393	20250325	133700	690557630	15680	15680	15700	15670	90
394	20250325	133600	689147230	15690	15690	15690	15680	7
395	20250325	133500	689037410	15680	15670	15690	15660	53
396	20250325	133400	688207010	15690	15680	15690	15670	242
397	20250325	133300	684414200	15690	15720	15720	15690	14
398	20250325	133200	684194310	15710	15720	15720	15670	59
399	20250325	133100	683267790	15710	15670	15720	15670	103
400	20250325	133000	681651760	15730	15680	15790	15670	1096
401	20250325	132900	664459020	15690	15680	15690	15680	23
402	20250325	132800	664098250	15680	15690	15690	15680	48
403	20250325	132700	663345540	15680	15690	15700	15680	52
404	20250325	132600	662529970	15690	15690	15690	15680	10
405	20250325	132500	662373130	15690	15680	15690	15680	46
406	20250325	132400	661651800	15690	15690	15700	15680	344
407	20250325	132300	656257700	15680	15700	15700	15680	20
408	20250325	132200	655943980	15710	15710	15720	15680	38
409	20250325	132100	655347980	15710	15700	15710	15690	55
410	20250325	132000	654484830	15690	15680	15690	15680	30
411	20250325	131900	654014170	15680	15700	15700	15680	62
412	20250325	131800	653041550	15700	15690	15700	15690	138
413	20250325	131700	650875370	15690	15700	15700	15690	22
414	20250325	131600	650530110	15700	15690	15700	15690	47
415	20250325	131500	649792650	15690	15680	15690	15680	61
416	20250325	131400	648835970	15690	15680	15690	15680	14
417	20250325	131300	648616370	15680	15670	15690	15670	91
418	20250325	131200	647189520	15670	15670	15670	15670	13
419	20250325	131100	646985810	15680	15670	15680	15670	43
420	20250325	131000	646311770	15670	15670	15670	15670	33
421	20250325	130900	645794660	15670	15700	15700	15670	125
422	20250325	130800	643835190	15690	15680	15690	15680	27
423	20250325	130700	643411620	15680	15770	15770	15680	36
424	20250325	130600	642846870	15770	15670	15770	15670	422
425	20250325	130500	636199080	15680	15690	15690	15680	8
426	20250325	130400	636073580	15690	15680	15690	15670	67
427	20250325	130300	635023160	15670	15670	15670	15670	0
428	20250325	130200	635023160	15670	15690	15690	15670	17
429	20250325	130100	634756670	15690	15690	15740	15690	257
430	20250325	130000	630717580	15670	15700	15700	15670	605
431	20250325	125900	621228150	15700	15690	15700	15690	12
432	20250325	125800	621039830	15690	15700	15700	15690	88
433	20250325	125700	619658720	15700	15710	15710	15700	16
434	20250325	125600	619407500	15700	15710	15710	15700	16
435	20250325	125500	619156280	15700	15700	15710	15700	91
436	20250325	125400	617727540	15700	15710	15710	15700	14
437	20250325	125300	617507720	15710	15710	15710	15710	11
438	20250325	125200	617334910	15700	15710	15710	15700	76
439	20250325	125100	616141360	15710	15710	15710	15700	20
440	20250325	125000	615827230	15710	15700	15710	15700	133
441	20250325	124900	613738800	15710	15710	15710	15710	16
442	20250325	124800	613487440	15710	15710	15710	15700	86
443	20250325	124700	612136590	15710	15710	15710	15710	33
444	20250325	124600	611618160	15750	15750	15750	15750	6
445	20250325	124500	611523660	15750	15750	15760	15750	62
446	20250325	124400	610547140	15750	15750	15750	15750	52
447	20250325	124300	609728140	15760	15750	15760	15750	18
448	20250325	124200	609444600	15760	15720	15760	15720	85
449	20250325	124100	608106480	15710	15710	15710	15710	39
450	20250325	124000	607493790	15750	15750	15750	15750	5
451	20250325	123900	607415040	15750	15740	15760	15700	190
452	20250325	123800	604422610	15740	15700	15740	15690	98
453	20250325	123700	602881970	15690	15700	15700	15690	46
454	20250325	123600	602159860	15700	15700	15700	15700	94
455	20250325	123500	600684060	15700	15710	15710	15700	61
456	20250325	123400	599726170	15710	15710	15710	15700	71
457	20250325	123300	598610860	15710	15700	15710	15700	39
458	20250325	123200	597998300	15710	15730	15730	15710	58
459	20250325	123100	597086830	15720	15720	15720	15720	0
460	20250325	123000	597086830	15720	15710	15720	15710	23
461	20250325	122900	596725450	15710	15730	15730	15710	90
462	20250325	122800	595311490	15730	15730	15730	15730	15
463	20250325	122700	595075540	15700	15680	15700	15680	2455
464	20250325	122600	556532170	15690	15690	15700	15660	123
465	20250325	122500	554602930	15690	15720	15720	15690	2625
466	20250325	122400	513381970	15730	15730	15730	15730	7
467	20250325	122300	513271860	15720	15730	15730	15720	73
468	20250325	122200	512124120	15720	15730	15730	15720	54
469	20250325	122100	511275180	15720	15730	15730	15720	11
470	20250325	122000	511102230	15720	15720	15720	15720	53
471	20250325	121900	510269070	15720	15730	15730	15720	27
472	20250325	121800	509844570	15730	15740	15740	15730	21
473	20250325	121700	509514180	15730	15730	15730	15730	33
474	20250325	121600	508995090	15730	15740	15740	15730	68
475	20250325	121500	507925390	15740	15740	15740	15730	25
476	20250325	121400	507531970	15740	15750	15750	15740	10
477	20250325	121300	507374490	15750	15730	15750	15730	274
478	20250325	121200	503062110	15730	15720	15740	15720	144
479	20250325	121100	500795800	15720	15730	15730	15720	42
480	20250325	121000	500135490	15730	15720	15740	15720	40
481	20250325	120900	499506300	15720	15730	15730	15720	85
482	20250325	120800	498169460	15730	15740	15740	15730	49
483	20250325	120700	497398610	15750	15730	15750	15730	30
484	20250325	120600	496926590	15740	15740	15740	15730	48
485	20250325	120500	496171490	15730	15740	15740	15730	48
486	20250325	120400	495416400	15740	15730	15750	15730	11
487	20250325	120300	495243270	15740	15730	15740	15730	56
488	20250325	120200	494362380	15730	15740	15740	15730	129
489	20250325	120100	492333130	15730	15750	15750	15730	198
490	20250325	120000	489217240	15750	15750	15750	15740	77
491	20250325	115900	488005180	15740	15750	15750	15740	43
492	20250325	115800	487328320	15750	15750	15750	15750	208
493	20250325	115700	484052320	15750	15740	15750	15740	24
494	20250325	115600	483674500	15740	15750	15750	15740	84
495	20250325	115500	482352250	15740	15740	15740	15740	23
496	20250325	115400	481990230	15740	15740	15740	15740	42
497	20250325	115300	481329150	15750	15760	15760	15740	838
498	20250325	115200	468130780	15750	15750	15750	15750	8
499	20250325	115100	468004780	15750	15760	15760	15750	30
500	20250325	115000	467532160	15760	15770	15770	15760	59
501	20250325	114900	466602260	15760	15760	15760	15760	8
502	20250325	114800	466476180	15760	15760	15760	15760	113
503	20250325	114700	464695300	15770	15780	15780	15770	77
504	20250325	114600	463480990	15770	15780	15780	15770	10
505	20250325	114500	463323260	15770	15770	15780	15770	50
506	20250325	114400	462534660	15780	15770	15780	15770	43
507	20250325	114300	461856490	15770	15770	15780	15770	147
508	20250325	114200	459537460	15770	15770	15770	15770	40
509	20250325	114100	458906660	15780	15770	15780	15770	19
510	20250325	114000	458606990	15770	15780	15780	15770	54
511	20250325	113900	457755370	15780	15790	15790	15770	54
512	20250325	113800	456903220	15780	15780	15780	15780	24
513	20250325	113700	456524500	15780	15790	15790	15780	156
514	20250325	113600	454062810	15790	15800	15800	15790	18
515	20250325	113500	453778560	15790	15790	15790	15790	17
516	20250325	113400	453510130	15790	15800	15800	15780	75
517	20250325	113300	452326490	15800	15820	15820	15780	44
518	20250325	113200	451631890	15820	15830	15830	15820	4
519	20250325	113100	451568600	15830	15760	15830	15760	263
520	20250325	113000	447408490	15760	15780	15780	15760	63
521	20250325	112900	446415490	15770	15770	15770	15770	16
522	20250325	112800	446163170	15770	15770	15780	15760	42
523	20250325	112700	445500850	15770	15800	15800	15760	208
524	20250325	112600	442222630	15820	15820	15820	15820	6
525	20250325	112500	442127710	15830	15760	15830	15760	363
526	20250325	112400	436385570	15760	15770	15790	15760	153
527	20250325	112300	433973320	15790	15810	15810	15780	20
528	20250325	112200	433657550	15820	15830	15830	15820	6
529	20250325	112100	433562600	15830	15790	15830	15770	945
530	20250325	112000	418616340	15790	15810	15810	15790	51
531	20250325	111900	417810990	15810	15810	15810	15800	27
532	20250325	111800	417384330	15810	15800	15810	15790	471
533	20250325	111700	409944140	15800	15830	15840	15800	31
534	20250325	111600	409454000	15830	15820	15830	15810	1655
535	20250325	111500	383266470	15820	15820	15820	15820	33
536	20250325	111400	382744410	15820	15840	15840	15820	117
537	20250325	111300	380892840	15840	15830	15840	15830	16
538	20250325	111200	380639470	15830	15840	15840	15830	63
539	20250325	111100	379642140	15840	15840	15840	15830	61
540	20250325	111000	378676400	15830	15840	15840	15830	6
541	20250325	110900	378581410	15830	15830	15840	15830	63
542	20250325	110800	377584090	15830	15830	15830	15820	241
543	20250325	110700	373769560	15820	15820	15820	15820	6
544	20250325	110600	373674640	15820	15830	15830	15820	48
545	20250325	110500	372915230	15830	15860	15860	15830	347
546	20250325	110400	367415340	15850	15830	15860	15830	172
547	20250325	110300	364691350	15820	15820	15830	15820	89
548	20250325	110200	363282970	15830	15820	15830	15820	16
549	20250325	110100	363029820	15820	15820	15820	15820	54
550	20250325	110000	362175540	15820	15850	15850	15820	511
551	20250325	105900	354085680	15840	15840	15850	15840	58
552	20250325	105800	353166930	15840	15830	15840	15830	99
553	20250325	105700	351599740	15830	15830	15830	15830	3
554	20250325	105600	351552250	15830	15820	15830	15820	32
555	20250325	105500	351045950	15820	15830	15830	15820	72
556	20250325	105400	349906240	15840	15840	15840	15840	7
557	20250325	105300	349795360	15840	15830	15840	15830	20
558	20250325	105200	349478740	15840	15830	15840	15820	43
559	20250325	105100	348798310	15820	15820	15820	15810	100
560	20250325	105000	347216870	15820	15810	15820	15810	18
561	20250325	104900	346932220	15820	15810	15820	15810	52
562	20250325	104800	346109970	15820	15810	15820	15810	65
563	20250325	104700	345082240	15810	15810	15820	15810	76
564	20250325	104600	343880650	15810	15810	15820	15810	51
565	20250325	104500	343074240	15810	15820	15820	15810	65
566	20250325	104400	342046500	15820	15810	15820	15810	16
567	20250325	104300	341793480	15820	15820	15820	15810	41
568	20250325	104200	341145190	15820	15830	15830	15810	48
569	20250325	104100	340386020	15830	15820	15830	15820	7
570	20250325	104000	340275240	15820	15830	15830	15810	58
571	20250325	103900	339357900	15810	15800	15810	15800	33
572	20250325	103800	338836230	15800	15820	15820	15800	56
573	20250325	103700	337951290	15800	15820	15820	15800	248
574	20250325	103600	334030590	15810	15810	15810	15810	87
575	20250325	103500	332655120	15810	15810	15810	15800	76
576	20250325	103400	331454280	15800	15810	15810	15800	113
577	20250325	103300	329668850	15800	15810	15810	15800	28
578	20250325	103200	329226390	15800	15800	15800	15800	49
579	20250325	103100	328452190	15800	15810	15810	15800	54
580	20250325	103000	327598920	15810	15800	15810	15790	96
581	20250325	102900	326082230	15800	15790	15800	15790	186
582	20250325	102800	323144960	15790	15810	15810	15790	994
583	20250325	102700	307439040	15810	15810	15810	15810	57
584	20250325	102600	306537870	15810	15810	15810	15810	9
585	20250325	102500	306395580	15810	15830	15830	15810	76
586	20250325	102400	305193600	15820	15820	15820	15820	9
587	20250325	102300	305051220	15820	15810	15820	15810	70
588	20250325	102200	303943910	15820	15820	15820	15810	108
589	20250325	102100	302236170	15820	15830	15830	15820	22
590	20250325	102000	301888100	15820	15820	15830	15820	56
591	20250325	101900	301002030	15820	15830	15840	15820	99
592	20250325	101800	299434990	15840	15830	15840	15830	13
593	20250325	101700	299229180	15820	15810	15820	15810	247
594	20250325	101600	295323940	15810	15810	15820	15810	140
595	20250325	101500	293109700	15810	15850	15850	15810	363
596	20250325	101400	287365370	15840	15840	15840	15840	8
597	20250325	101300	287238650	15840	15850	15850	15840	947
598	20250325	101200	272229970	15850	15860	15870	15850	50
599	20250325	101100	271437140	15870	15870	15870	15870	9
600	20250325	101000	271294310	15870	15880	15880	15870	187
601	20250325	100900	268326200	15890	15870	15890	15870	80
602	20250325	100800	267055730	15870	15870	15880	15870	61
603	20250325	100700	266087610	15880	15850	15880	15850	216
604	20250325	100600	262663100	15840	15850	15850	15840	45
605	20250325	100500	261950110	15850	15840	15850	15840	12
606	20250325	100400	261759940	15840	15850	15850	15840	309
607	20250325	100300	256864000	15850	15840	15850	15840	172
608	20250325	100200	254138240	15840	15840	15850	15840	20
609	20250325	100100	253821360	15840	15840	15840	15840	48
610	20250325	100000	253061040	15850	15850	15850	15850	24
611	20250325	095900	252680640	15850	15850	15850	15830	39
612	20250325	095800	252062910	15850	15860	15860	15840	12
613	20250325	095700	251872710	15860	15850	15860	15840	51
614	20250325	095600	251064720	15850	15870	15870	15850	48
615	20250325	095500	250303430	15890	15880	15890	15880	7
616	20250325	095400	250192260	15870	15870	15890	15870	44
617	20250325	095300	249493880	15870	15890	15890	15870	51
618	20250325	095200	248684400	15890	15850	15890	15850	150
619	20250325	095100	246301970	15850	15850	15850	15820	32
620	20250325	095000	245795020	15850	15850	15850	15810	95
621	20250325	094900	244291220	15850	15860	15860	15810	23
622	20250325	094800	243926870	15850	15830	15860	15830	264
623	20250325	094700	239742580	15830	15840	15840	15830	28
624	20250325	094600	239299070	15810	15850	15860	15810	156
625	20250325	094500	236831290	15850	15830	15850	15800	1179
626	20250325	094400	218198705	15830	15820	15830	15820	32
627	20250325	094300	217692295	15820	15840	15840	15810	192
628	20250325	094200	214655015	15820	15820	15820	15820	30
629	20250325	094100	214180415	15830	15860	15860	15830	380
630	20250325	094000	208164175	15860	15850	15860	15850	36
631	20250325	093900	207593485	15850	15880	15890	15850	55
632	20250325	093800	206721125	15860	15890	15890	15860	20
633	20250325	093700	206403875	15890	15900	15920	15890	361
634	20250325	093600	200663915	15900	15850	15900	15810	1626
635	20250325	093500	174898585	15850	15850	15850	15850	10
636	20250325	093400	174740085	15840	15850	15850	15840	17
637	20250325	093300	174470765	15840	15850	15850	15840	19
638	20250325	093200	174169775	15850	15860	15860	15850	525
639	20250325	093100	165848275	15860	15880	15880	15860	1244
640	20250325	093000	146100855	15880	15900	15900	15880	149
641	20250325	092900	143734255	15900	15900	15900	15900	20
642	20250325	092800	143416255	15900	15915	15915	15900	41
643	20250325	092700	142764160	15910	15910	15910	15910	14
644	20250325	092600	142541420	15910	15910	15910	15910	6
645	20250325	092500	142445960	15910	15950	15950	15910	29
646	20250325	092400	141984370	15950	15870	15950	15870	1023
647	20250325	092300	125725770	15870	15900	15900	15870	371
648	20250325	092200	119834450	15910	15910	15910	15910	25
649	20250325	092100	119436700	15910	15910	15910	15910	74
650	20250325	092000	118259360	15910	15890	15920	15890	316
651	20250325	091900	113231870	15890	15920	15920	15890	391
652	20250325	091800	107012080	15940	15920	15940	15920	66
653	20250325	091700	105960120	15920	15930	15940	15920	284
654	20250325	091600	101435960	15930	15950	15955	15930	90
655	20250325	091500	100001185	15945	15930	15950	15930	69
656	20250325	091400	98900710	15930	15950	15950	15910	298
657	20250325	091300	94158500	15950	15990	15990	15950	112
658	20250325	091200	92367860	15910	15910	15910	15910	0
659	20250325	091100	92367860	15910	15930	15930	15900	58
660	20250325	091000	91444960	15930	15920	15930	15890	582
661	20250325	090900	82188120	15890	15900	15900	15890	7
662	20250325	090800	82076830	15900	15930	15930	15900	135
663	20250325	090700	79929490	15930	15880	15980	15880	49
664	20250325	090600	79150230	15880	15890	15980	15880	180
665	20250325	090500	76289560	15880	15920	15920	15870	659
666	20250325	090400	65811880	15920	15930	15930	15920	252
667	20250325	090300	61797870	15940	16010	16010	15930	348
668	20250325	090200	56240790	15970	15970	15980	15970	360
669	20250325	090100	50491560	15970	15850	16060	15850	1958
670	20250325	090000	19182690	16030	15830	16030	15800	1212