KissMeData/108320/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	201800	1983026800	57600	57600	57600	57600	776
3	20250319	201700	1983026800	57600	57600	57600	57600	0
4	20250319	201600	1983026800	57600	57600	57600	57600	0
5	20250319	201500	1983026800	57600	57600	57600	57600	0
6	20250319	201400	1983026800	57600	57600	57600	57600	0
7	20250319	201300	1983026800	57600	57600	57600	57600	0
8	20250319	201200	1983026800	57600	57600	57600	57600	0
9	20250319	201100	1983026800	57600	57600	57600	57600	0
10	20250319	201000	1983026800	57600	57600	57600	57600	0
11	20250319	200900	1983026800	57600	57600	57600	57600	0
12	20250319	200800	1983026800	57600	57600	57600	57600	0
13	20250319	200700	1983026800	57600	57600	57600	57600	0
14	20250319	200600	1983026800	57600	57600	57600	57600	0
15	20250319	200500	1983026800	57600	57600	57600	57600	0
16	20250319	200400	1983026800	57600	57600	57600	57600	0
17	20250319	200300	1983026800	57600	57600	57600	57600	0
18	20250319	200200	1983026800	57600	57600	57600	57600	0
19	20250319	200100	1983026800	57600	57600	57600	57600	0
20	20250319	200000	1983026800	57600	57600	57600	57600	0
21	20250319	195900	1983026800	57600	57600	57600	57600	0
22	20250319	195800	1983026800	57600	57600	57600	57600	0
23	20250319	195700	1983026800	57600	57600	57600	57600	0
24	20250319	195600	1983026800	57600	57600	57600	57600	0
25	20250319	195500	1983026800	57600	57600	57600	57600	0
26	20250319	195400	1983026800	57600	57600	57600	57600	0
27	20250319	195300	1983026800	57600	57600	57600	57600	0
28	20250319	195200	1983026800	57600	57600	57600	57600	0
29	20250319	195100	1983026800	57600	57600	57600	57600	0
30	20250319	195000	1983026800	57600	57600	57600	57600	0
31	20250319	194900	1983026800	57600	57600	57600	57600	0
32	20250319	194800	1983026800	57600	57600	57600	57600	776
33	20250319	194700	1983026800	57600	57600	57600	57600	0
34	20250319	194600	1983026800	57600	57600	57600	57600	0
35	20250319	194500	1983026800	57600	57600	57600	57600	0
36	20250319	194400	1983026800	57600	57600	57600	57600	0
37	20250319	194300	1983026800	57600	57600	57600	57600	0
38	20250319	194200	1983026800	57600	57600	57600	57600	0
39	20250319	194100	1983026800	57600	57600	57600	57600	0
40	20250319	194000	1983026800	57600	57600	57600	57600	0
41	20250319	193900	1983026800	57600	57600	57600	57600	0
42	20250319	193800	1983026800	57600	57600	57600	57600	0
43	20250319	193700	1983026800	57600	57600	57600	57600	0
44	20250319	193600	1983026800	57600	57600	57600	57600	0
45	20250319	193500	1983026800	57600	57600	57600	57600	0
46	20250319	193400	1983026800	57600	57600	57600	57600	0
47	20250319	193300	1983026800	57600	57600	57600	57600	0
48	20250319	193200	1983026800	57600	57600	57600	57600	0
49	20250319	193100	1983026800	57600	57600	57600	57600	0
50	20250319	193000	1983026800	57600	57600	57600	57600	0
51	20250319	192900	1983026800	57600	57600	57600	57600	0
52	20250319	192800	1983026800	57600	57600	57600	57600	0
53	20250319	192700	1983026800	57600	57600	57600	57600	0
54	20250319	192600	1983026800	57600	57600	57600	57600	0
55	20250319	192500	1983026800	57600	57600	57600	57600	0
56	20250319	192400	1983026800	57600	57600	57600	57600	0
57	20250319	192300	1983026800	57600	57600	57600	57600	0
58	20250319	192200	1983026800	57600	57600	57600	57600	0
59	20250319	192100	1983026800	57600	57600	57600	57600	0
60	20250319	192000	1983026800	57600	57600	57600	57600	0
61	20250319	191900	1983026800	57600	57600	57600	57600	0
62	20250319	191800	1983026800	57600	57600	57600	57600	776
63	20250319	191700	1983026800	57600	57600	57600	57600	0
64	20250319	191600	1983026800	57600	57600	57600	57600	0
65	20250319	191500	1983026800	57600	57600	57600	57600	0
66	20250319	191400	1983026800	57600	57600	57600	57600	0
67	20250319	191300	1983026800	57600	57600	57600	57600	0
68	20250319	191200	1983026800	57600	57600	57600	57600	0
69	20250319	191100	1983026800	57600	57600	57600	57600	0
70	20250319	191000	1983026800	57600	57600	57600	57600	0
71	20250319	190900	1983026800	57600	57600	57600	57600	0
72	20250319	190800	1983026800	57600	57600	57600	57600	0
73	20250319	190700	1983026800	57600	57600	57600	57600	0
74	20250319	190600	1983026800	57600	57600	57600	57600	0
75	20250319	190500	1983026800	57600	57600	57600	57600	0
76	20250319	190400	1983026800	57600	57600	57600	57600	0
77	20250319	190300	1983026800	57600	57600	57600	57600	0
78	20250319	190200	1983026800	57600	57600	57600	57600	0
79	20250319	190100	1983026800	57600	57600	57600	57600	0
80	20250319	190000	1983026800	57600	57600	57600	57600	0
81	20250319	185900	1983026800	57600	57600	57600	57600	0
82	20250319	185800	1983026800	57600	57600	57600	57600	0
83	20250319	185700	1983026800	57600	57600	57600	57600	0
84	20250319	185600	1983026800	57600	57600	57600	57600	0
85	20250319	185500	1983026800	57600	57600	57600	57600	0
86	20250319	185400	1983026800	57600	57600	57600	57600	0
87	20250319	185300	1983026800	57600	57600	57600	57600	0
88	20250319	185200	1983026800	57600	57600	57600	57600	0
89	20250319	185100	1983026800	57600	57600	57600	57600	0
90	20250319	185000	1983026800	57600	57600	57600	57600	0
91	20250319	184900	1983026800	57600	57600	57600	57600	0
92	20250319	184800	1983026800	57600	57600	57600	57600	776
93	20250319	184700	1983026800	57600	57600	57600	57600	0
94	20250319	184600	1983026800	57600	57600	57600	57600	0
95	20250319	184500	1983026800	57600	57600	57600	57600	0
96	20250319	184400	1983026800	57600	57600	57600	57600	0
97	20250319	184300	1983026800	57600	57600	57600	57600	0
98	20250319	184200	1983026800	57600	57600	57600	57600	0
99	20250319	184100	1983026800	57600	57600	57600	57600	0
100	20250319	184000	1983026800	57600	57600	57600	57600	0
101	20250319	183900	1983026800	57600	57600	57600	57600	0
102	20250319	183800	1983026800	57600	57600	57600	57600	0
103	20250319	183700	1983026800	57600	57600	57600	57600	0
104	20250319	183600	1983026800	57600	57600	57600	57600	0
105	20250319	183500	1983026800	57600	57600	57600	57600	0
106	20250319	183400	1983026800	57600	57600	57600	57600	0
107	20250319	183300	1983026800	57600	57600	57600	57600	0
108	20250319	183200	1983026800	57600	57600	57600	57600	0
109	20250319	183100	1983026800	57600	57600	57600	57600	0
110	20250319	183000	1983026800	57600	57600	57600	57600	0
111	20250319	182900	1983026800	57600	57600	57600	57600	0
112	20250319	182800	1983026800	57600	57600	57600	57600	0
113	20250319	182700	1983026800	57600	57600	57600	57600	0
114	20250319	182600	1983026800	57600	57600	57600	57600	0
115	20250319	182500	1983026800	57600	57600	57600	57600	0
116	20250319	182400	1983026800	57600	57600	57600	57600	0
117	20250319	182300	1983026800	57600	57600	57600	57600	0
118	20250319	182200	1983026800	57600	57600	57600	57600	0
119	20250319	182100	1983026800	57600	57600	57600	57600	0
120	20250319	182000	1983026800	57600	57600	57600	57600	0
121	20250319	181900	1983026800	57600	57600	57600	57600	0
122	20250319	181800	1983026800	57600	57600	57600	57600	776
123	20250319	181700	1983026800	57600	57600	57600	57600	0
124	20250319	181600	1983026800	57600	57600	57600	57600	0
125	20250319	181500	1983026800	57600	57600	57600	57600	0
126	20250319	181400	1983026800	57600	57600	57600	57600	0
127	20250319	181300	1983026800	57600	57600	57600	57600	0
128	20250319	181200	1983026800	57600	57600	57600	57600	0
129	20250319	181100	1983026800	57600	57600	57600	57600	0
130	20250319	181000	1983026800	57600	57600	57600	57600	0
131	20250319	180900	1983026800	57600	57600	57600	57600	0
132	20250319	180800	1983026800	57600	57600	57600	57600	0
133	20250319	180700	1983026800	57600	57600	57600	57600	0
134	20250319	180600	1983026800	57600	57600	57600	57600	0
135	20250319	180500	1983026800	57600	57600	57600	57600	0
136	20250319	180400	1983026800	57600	57600	57600	57600	0
137	20250319	180300	1983026800	57600	57600	57600	57600	0
138	20250319	180200	1983026800	57600	57600	57600	57600	0
139	20250319	180100	1983026800	57600	57600	57600	57600	0
140	20250319	180000	1983026800	57600	57600	57600	57600	0
141	20250319	175900	1983026800	57600	57600	57600	57600	0
142	20250319	175800	1983026800	57600	57600	57600	57600	0
143	20250319	175700	1983026800	57600	57600	57600	57600	0
144	20250319	175600	1983026800	57600	57600	57600	57600	0
145	20250319	175500	1983026800	57600	57600	57600	57600	0
146	20250319	175400	1983026800	57600	57600	57600	57600	0
147	20250319	175300	1983026800	57600	57600	57600	57600	0
148	20250319	175200	1983026800	57600	57600	57600	57600	0
149	20250319	175100	1983026800	57600	57600	57600	57600	0
150	20250319	175000	1983026800	57600	57600	57600	57600	0
151	20250319	174900	1983026800	57600	57600	57600	57600	0
152	20250319	174800	1983026800	57600	57600	57600	57600	776
153	20250319	174700	1983026800	57600	57600	57600	57600	0
154	20250319	174600	1983026800	57600	57600	57600	57600	0
155	20250319	174500	1983026800	57600	57600	57600	57600	0
156	20250319	174400	1983026800	57600	57600	57600	57600	0
157	20250319	174300	1983026800	57600	57600	57600	57600	0
158	20250319	174200	1983026800	57600	57600	57600	57600	0
159	20250319	174100	1983026800	57600	57600	57600	57600	0
160	20250319	174000	1983026800	57600	57600	57600	57600	0
161	20250319	173900	1983026800	57600	57600	57600	57600	0
162	20250319	173800	1983026800	57600	57600	57600	57600	0
163	20250319	173700	1983026800	57600	57600	57600	57600	0
164	20250319	173600	1983026800	57600	57600	57600	57600	0
165	20250319	173500	1983026800	57600	57600	57600	57600	0
166	20250319	173400	1983026800	57600	57600	57600	57600	0
167	20250319	173300	1983026800	57600	57600	57600	57600	0
168	20250319	173200	1983026800	57600	57600	57600	57600	0
169	20250319	173100	1983026800	57600	57600	57600	57600	0
170	20250319	173000	1983026800	57600	57600	57600	57600	0
171	20250319	172900	1983026800	57600	57600	57600	57600	0
172	20250319	172800	1983026800	57600	57600	57600	57600	0
173	20250319	172700	1983026800	57600	57600	57600	57600	0
174	20250319	172600	1983026800	57600	57600	57600	57600	0
175	20250319	172500	1983026800	57600	57600	57600	57600	0
176	20250319	172400	1983026800	57600	57600	57600	57600	0
177	20250319	172300	1983026800	57600	57600	57600	57600	0
178	20250319	172200	1983026800	57600	57600	57600	57600	0
179	20250319	172100	1983026800	57600	57600	57600	57600	0
180	20250319	172000	1983026800	57600	57600	57600	57600	0
181	20250319	171900	1983026800	57600	57600	57600	57600	0
182	20250319	171800	1983026800	57600	57600	57600	57600	776
183	20250319	171700	1983026800	57600	57600	57600	57600	0
184	20250319	171600	1983026800	57600	57600	57600	57600	0
185	20250319	171500	1983026800	57600	57600	57600	57600	0
186	20250319	171400	1983026800	57600	57600	57600	57600	0
187	20250319	171300	1983026800	57600	57600	57600	57600	0
188	20250319	171200	1983026800	57600	57600	57600	57600	0
189	20250319	171100	1983026800	57600	57600	57600	57600	0
190	20250319	171000	1983026800	57600	57600	57600	57600	0
191	20250319	170900	1983026800	57600	57600	57600	57600	0
192	20250319	170800	1983026800	57600	57600	57600	57600	0
193	20250319	170700	1983026800	57600	57600	57600	57600	0
194	20250319	170600	1983026800	57600	57600	57600	57600	0
195	20250319	170500	1983026800	57600	57600	57600	57600	0
196	20250319	170400	1983026800	57600	57600	57600	57600	0
197	20250319	170300	1983026800	57600	57600	57600	57600	0
198	20250319	170200	1983026800	57600	57600	57600	57600	0
199	20250319	170100	1983026800	57600	57600	57600	57600	0
200	20250319	170000	1983026800	57600	57600	57600	57600	0
201	20250319	165900	1983026800	57600	57600	57600	57600	0
202	20250319	165800	1983026800	57600	57600	57600	57600	0
203	20250319	165700	1983026800	57600	57600	57600	57600	0
204	20250319	165600	1983026800	57600	57600	57600	57600	0
205	20250319	165500	1983026800	57600	57600	57600	57600	0
206	20250319	165400	1983026800	57600	57600	57600	57600	0
207	20250319	165300	1983026800	57600	57600	57600	57600	0
208	20250319	165200	1983026800	57600	57600	57600	57600	0
209	20250319	165100	1983026800	57600	57600	57600	57600	0
210	20250319	165000	1983026800	57600	57600	57600	57600	0
211	20250319	164900	1983026800	57600	57600	57600	57600	0
212	20250319	164800	1983026800	57600	57600	57600	57600	776
213	20250319	164700	1983026800	57600	57600	57600	57600	0
214	20250319	164600	1983026800	57600	57600	57600	57600	0
215	20250319	164500	1983026800	57600	57600	57600	57600	0
216	20250319	164400	1983026800	57600	57600	57600	57600	0
217	20250319	164300	1983026800	57600	57600	57600	57600	0
218	20250319	164200	1983026800	57600	57600	57600	57600	0
219	20250319	164100	1983026800	57600	57600	57600	57600	0
220	20250319	164000	1983026800	57600	57600	57600	57600	0
221	20250319	163900	1983026800	57600	57600	57600	57600	0
222	20250319	163800	1983026800	57600	57600	57600	57600	0
223	20250319	163700	1983026800	57600	57600	57600	57600	0
224	20250319	163600	1983026800	57600	57600	57600	57600	0
225	20250319	163500	1983026800	57600	57600	57600	57600	0
226	20250319	163400	1983026800	57600	57600	57600	57600	0
227	20250319	163300	1983026800	57600	57600	57600	57600	0
228	20250319	163200	1983026800	57600	57600	57600	57600	0
229	20250319	163100	1983026800	57600	57600	57600	57600	0
230	20250319	163000	1983026800	57600	57600	57600	57600	0
231	20250319	162900	1983026800	57600	57600	57600	57600	0
232	20250319	162800	1983026800	57600	57600	57600	57600	0
233	20250319	162700	1983026800	57600	57600	57600	57600	0
234	20250319	162600	1983026800	57600	57600	57600	57600	0
235	20250319	162500	1983026800	57600	57600	57600	57600	0
236	20250319	162400	1983026800	57600	57600	57600	57600	0
237	20250319	162300	1983026800	57600	57600	57600	57600	0
238	20250319	162200	1983026800	57600	57600	57600	57600	0
239	20250319	162100	1983026800	57600	57600	57600	57600	0
240	20250319	162000	1983026800	57600	57600	57600	57600	0
241	20250319	161900	1983026800	57600	57600	57600	57600	0
242	20250319	161800	1983026800	57600	57600	57600	57600	776
243	20250319	161700	1983026800	57600	57600	57600	57600	0
244	20250319	161600	1983026800	57600	57600	57600	57600	0
245	20250319	161500	1983026800	57600	57600	57600	57600	0
246	20250319	161400	1983026800	57600	57600	57600	57600	0
247	20250319	161300	1983026800	57600	57600	57600	57600	0
248	20250319	161200	1983026800	57600	57600	57600	57600	0
249	20250319	161100	1983026800	57600	57600	57600	57600	0
250	20250319	161000	1983026800	57600	57600	57600	57600	0
251	20250319	160900	1983026800	57600	57600	57600	57600	0
252	20250319	160800	1983026800	57600	57600	57600	57600	0
253	20250319	160700	1983026800	57600	57600	57600	57600	0
254	20250319	160600	1983026800	57600	57600	57600	57600	0
255	20250319	160500	1983026800	57600	57600	57600	57600	0
256	20250319	160400	1983026800	57600	57600	57600	57600	0
257	20250319	160300	1983026800	57600	57600	57600	57600	0
258	20250319	160200	1983026800	57600	57600	57600	57600	0
259	20250319	160100	1983026800	57600	57600	57600	57600	0
260	20250319	160000	1983026800	57600	57600	57600	57600	0
261	20250319	155900	1983026800	57600	57600	57600	57600	0
262	20250319	155800	1983026800	57600	57600	57600	57600	0
263	20250319	155700	1983026800	57600	57600	57600	57600	0
264	20250319	155600	1983026800	57600	57600	57600	57600	0
265	20250319	155500	1983026800	57600	57600	57600	57600	0
266	20250319	155400	1983026800	57600	57600	57600	57600	0
267	20250319	155300	1983026800	57600	57600	57600	57600	0
268	20250319	155200	1983026800	57600	57600	57600	57600	0
269	20250319	155100	1983026800	57600	57600	57600	57600	0
270	20250319	155000	1983026800	57600	57600	57600	57600	0
271	20250319	154900	1983026800	57600	57600	57600	57600	0
272	20250319	154800	1983026800	57600	57600	57600	57600	776
273	20250319	154700	1983026800	57600	57600	57600	57600	0
274	20250319	154600	1983026800	57600	57600	57600	57600	0
275	20250319	154500	1983026800	57600	57600	57600	57600	0
276	20250319	154400	1983026800	57600	57600	57600	57600	0
277	20250319	154300	1983026800	57600	57600	57600	57600	0
278	20250319	154200	1983026800	57600	57600	57600	57600	0
279	20250319	154100	1983026800	57600	57600	57600	57600	0
280	20250319	154000	1983026800	57600	57600	57600	57600	0
281	20250319	153900	1983026800	57600	57600	57600	57600	0
282	20250319	153800	1983026800	57600	57600	57600	57600	0
283	20250319	153700	1983026800	57600	57600	57600	57600	0
284	20250319	153600	1983026800	57600	57600	57600	57600	0
285	20250319	153500	1983026800	57600	57600	57600	57600	0
286	20250319	153400	1983026800	57600	57600	57600	57600	0
287	20250319	153300	1983026800	57600	57600	57600	57600	0
288	20250319	153200	1983026800	57600	57600	57600	57600	0
289	20250319	153100	1983026800	57600	57600	57600	57600	0
290	20250319	153000	1983026800	57600	57600	57600	57600	776
291	20250319	152900	1938329200	57700	57700	57700	57700	0
292	20250319	152800	1938329200	57700	57700	57700	57700	0
293	20250319	152700	1938329200	57700	57700	57700	57700	0
294	20250319	152600	1938329200	57700	57700	57700	57700	0
295	20250319	152500	1938329200	57700	57700	57700	57700	0
296	20250319	152400	1938329200	57700	57700	57700	57700	0
297	20250319	152300	1938329200	57700	57700	57700	57700	0
298	20250319	152200	1938329200	57700	57700	57700	57700	0
299	20250319	152100	1938329200	57700	57700	57700	57700	0
300	20250319	152000	1938329200	57700	57700	57700	57700	0
301	20250319	151900	1938329200	57700	57650	57700	57600	78
302	20250319	151800	1933833450	57700	57400	57700	57400	1207
303	20250319	151700	1864415750	57400	57500	57500	57400	102
304	20250319	151600	1858560250	57500	57400	57500	57400	415
305	20250319	151500	1834730350	57500	57500	57500	57400	118
306	20250319	151400	1827949200	57400	57500	57500	57400	100
307	20250319	151300	1822204100	57400	57500	57500	57400	142
308	20250319	151200	1814048500	57400	57400	57500	57400	145
309	20250319	151100	1805720200	57400	57400	57500	57400	97
310	20250319	151000	1800146850	57400	57500	57500	57400	201
311	20250319	150900	1788603950	57500	57500	57500	57400	105
312	20250319	150800	1782570150	57500	57500	57500	57400	127
313	20250319	150700	1775273950	57400	57400	57500	57400	26
314	20250319	150600	1773779150	57400	57400	57500	57400	40
315	20250319	150500	1771482850	57400	57400	57500	57400	69
316	20250319	150400	1767520250	57400	57400	57400	57400	30
317	20250319	150300	1765798250	57400	57400	57400	57400	3
318	20250319	150200	1765626050	57500	57400	57500	57400	135
319	20250319	150100	1757870250	57400	57500	57500	57400	24
320	20250319	150000	1756492350	57400	57400	57500	57400	175
321	20250319	145900	1746432350	57400	57400	57400	57400	83
322	20250319	145800	1741668150	57400	57400	57400	57400	137
323	20250319	145700	1733804350	57400	57400	57400	57400	36
324	20250319	145600	1731737950	57500	57400	57500	57400	59
325	20250319	145500	1728351250	57400	57500	57500	57400	16
326	20250319	145400	1727432750	57400	57400	57500	57400	42
327	20250319	145300	1725021850	57400	57400	57400	57400	33
328	20250319	145200	1723127650	57400	57400	57400	57400	0
329	20250319	145100	1723127650	57400	57400	57400	57400	52
330	20250319	145000	1720142850	57400	57400	57500	57400	71
331	20250319	144900	1716066350	57400	57400	57400	57400	19
332	20250319	144800	1714975750	57400	57400	57500	57400	73
333	20250319	144700	1710784950	57400	57400	57500	57400	16
334	20250319	144600	1709866450	57400	57400	57500	57400	12
335	20250319	144500	1709177250	57400	57400	57500	57400	74
336	20250319	144400	1704929350	57400	57500	57500	57400	20
337	20250319	144300	1703781150	57500	57400	57500	57400	37
338	20250319	144200	1701657050	57400	57400	57400	57400	38
339	20250319	144100	1699475850	57400	57400	57400	57400	10
340	20250319	144000	1698901850	57400	57400	57400	57400	270
341	20250319	143900	1683403850	57400	57400	57400	57400	38
342	20250319	143800	1681222650	57400	57400	57400	57400	14
343	20250319	143700	1680419050	57400	57400	57500	57400	158
344	20250319	143600	1671339850	57400	57400	57400	57400	34
345	20250319	143500	1669388250	57500	57400	57500	57400	3
346	20250319	143400	1669215950	57400	57400	57400	57400	93
347	20250319	143300	1663877750	57400	57400	57400	57400	17
348	20250319	143200	1662901950	57400	57400	57400	57400	14
349	20250319	143100	1662098350	57400	57400	57400	57400	70
350	20250319	143000	1658080350	57400	57500	57500	57400	215
351	20250319	142900	1645738250	57450	57500	57500	57400	113
352	20250319	142800	1639243900	57400	57400	57400	57400	58
353	20250319	142700	1635914700	57400	57400	57400	57400	6
354	20250319	142600	1635570300	57400	57500	57500	57400	34
355	20250319	142500	1633618600	57400	57400	57400	57400	45
356	20250319	142400	1631035600	57400	57400	57400	57400	12
357	20250319	142300	1630346800	57400	57400	57500	57400	60
358	20250319	142200	1626901800	57400	57400	57400	57400	41
359	20250319	142100	1624548400	57400	57400	57400	57400	616
360	20250319	142000	1589190000	57400	57500	57600	57400	1270
361	20250319	141900	1516174500	57500	57500	57500	57500	3
362	20250319	141800	1516002000	57500	57500	57500	57500	0
363	20250319	141700	1516002000	57500	57500	57500	57500	78
364	20250319	141600	1511517000	57500	57500	57500	57500	0
365	20250319	141500	1511517000	57500	57500	57600	57500	49
366	20250319	141400	1508699400	57500	57500	57550	57500	40
367	20250319	141300	1506399100	57500	57600	57600	57500	3
368	20250319	141200	1506226500	57600	57500	57600	57500	39
369	20250319	141100	1503983900	57500	57500	57500	57500	88
370	20250319	141000	1498923900	57500	57500	57500	57500	22
371	20250319	140900	1497658900	57500	57500	57500	57500	31
372	20250319	140800	1495876400	57500	57500	57500	57500	40
373	20250319	140700	1493576400	57500	57500	57500	57500	1
374	20250319	140600	1493518900	57500	57500	57600	57500	138
375	20250319	140500	1485583800	57500	57500	57500	57500	125
376	20250319	140400	1478396300	57500	57500	57600	57500	19
377	20250319	140300	1477303300	57500	57600	57600	57500	74
378	20250319	140200	1473045600	57600	57600	57600	57600	1
379	20250319	140100	1472988000	57600	57600	57700	57600	38
380	20250319	140000	1470799100	57500	57600	57600	57500	101
381	20250319	135900	1464987900	57600	57600	57600	57600	1044
382	20250319	135800	1404853500	57600	57650	57650	57600	43
383	20250319	135700	1402376600	57650	57650	57650	57650	9
384	20250319	135600	1401857750	57650	57650	57650	57650	2
385	20250319	135500	1401742450	57650	57650	57650	57650	35
386	20250319	135400	1399724700	57650	57650	57650	57650	8
387	20250319	135300	1399263500	57650	57650	57650	57650	0
388	20250319	135200	1399263500	57650	57650	57700	57650	216
389	20250319	135100	1386802050	57700	57650	57700	57650	7
390	20250319	135000	1386398450	57650	57650	57650	57650	3
391	20250319	134900	1386225500	57600	57600	57600	57600	78
392	20250319	134800	1381732700	57600	57700	57700	57600	656
393	20250319	134700	1343882600	57600	57650	57650	57600	32
394	20250319	134600	1342039350	57600	57600	57600	57600	37
395	20250319	134500	1339908150	57600	57700	57700	57600	43
396	20250319	134400	1337427950	57700	57600	57700	57600	42
397	20250319	134300	1335008450	57600	57600	57600	57600	40
398	20250319	134200	1332704450	57700	57700	57700	57700	50
399	20250319	134100	1329819450	57600	57700	57700	57600	32
400	20250319	134000	1327976150	57600	57600	57700	57600	42
401	20250319	133900	1325556850	57600	57600	57600	57600	2
402	20250319	133800	1325441650	57600	57600	57600	57600	64
403	20250319	133700	1321755250	57600	57600	57700	57600	39
404	20250319	133600	1319508650	57600	57600	57600	57600	2
405	20250319	133500	1319393450	57600	57600	57600	57600	79
406	20250319	133400	1314843050	57600	57600	57600	57600	8
407	20250319	133300	1314382250	57600	57600	57600	57600	34
408	20250319	133200	1312423850	57600	57600	57600	57600	33
409	20250319	133100	1310523050	57600	57600	57600	57600	15
410	20250319	133000	1309659050	57600	57600	57700	57600	37
411	20250319	132900	1307527750	57600	57600	57600	57600	50
412	20250319	132800	1304647750	57600	57600	57600	57600	1
413	20250319	132700	1304590150	57600	57600	57600	57600	51
414	20250319	132600	1301652550	57600	57600	57600	57600	371
415	20250319	132500	1280282950	57600	57600	57600	57600	2
416	20250319	132400	1280167750	57600	57600	57600	57600	66
417	20250319	132300	1276366150	57600	57600	57600	57600	9
418	20250319	132200	1275847750	57600	57600	57600	57600	4
419	20250319	132100	1275617350	57600	57700	57700	57600	251
420	20250319	132000	1261137750	57700	57700	57700	57700	9
421	20250319	131900	1260618450	57600	57700	57700	57600	530
422	20250319	131800	1230039650	57700	57700	57700	57700	16
423	20250319	131700	1229116450	57800	57700	57800	57700	19
424	20250319	131600	1228020050	57700	57700	57700	57700	32
425	20250319	131500	1226173650	57800	57700	57800	57700	78
426	20250319	131400	1221672950	57700	57700	57700	57700	9
427	20250319	131300	1221153650	57700	57700	57700	57700	46
428	20250319	131200	1218499450	57700	57700	57700	57700	36
429	20250319	131100	1216422250	57700	57800	57800	57700	12
430	20250319	131000	1215729650	57800	57700	57800	57700	62
431	20250319	130900	1212152150	57700	57700	57700	57700	9
432	20250319	130800	1211632850	57700	57700	57700	57700	0
433	20250319	130700	1211632850	57700	57800	57800	57700	46
434	20250319	130600	1208978550	57700	57700	57700	57700	10
435	20250319	130500	1208401550	57700	57700	57700	57700	30
436	20250319	130400	1206670550	57700	57700	57700	57700	42
437	20250319	130300	1204247150	57700	57700	57700	57700	16
438	20250319	130200	1203323950	57700	57700	57700	57700	39
439	20250319	130100	1201073650	57700	57700	57700	57700	31
440	20250319	130000	1199284950	57700	57700	57800	57700	14
441	20250319	125900	1198477050	57700	57700	57800	57700	49
442	20250319	125800	1195649650	57700	57700	57700	57700	31
443	20250319	125700	1193860950	57700	57700	57700	57700	210
444	20250319	125600	1181743950	57700	57700	57800	57700	111
445	20250319	125500	1175339150	57700	57700	57700	57700	80
446	20250319	125400	1170723150	57700	57700	57700	57700	1
447	20250319	125300	1170665450	57700	57700	57800	57700	366
448	20250319	125200	1149517250	57800	57700	57800	57700	8
449	20250319	125100	1149055550	57700	57700	57800	57700	1108
450	20250319	125000	1085112550	57700	57600	57700	57600	34
451	20250319	124900	1083153950	57600	57600	57600	57600	16
452	20250319	124800	1082232350	57600	57600	57600	57600	46
453	20250319	124700	1079582750	57600	57600	57600	57600	32
454	20250319	124600	1077739550	57600	57600	57600	57600	7
455	20250319	124500	1077336350	57600	57650	57700	57600	35
456	20250319	124400	1075320200	57650	57700	57700	57600	59
457	20250319	124300	1071916150	57700	57600	57700	57600	616
458	20250319	124200	1036374550	57600	57600	57700	57600	172
459	20250319	124100	1026453750	57700	57600	57700	57600	487
460	20250319	124000	998354050	57700	57600	57700	57600	525
461	20250319	123900	968064050	57600	57600	57700	57600	98
462	20250319	123800	962419150	57600	57650	57650	57600	9
463	20250319	123700	961900600	57650	57600	57650	57600	33
464	20250319	123600	959999650	57600	57650	57650	57600	41
465	20250319	123500	957637950	57600	57600	57700	57600	515
466	20250319	123400	927923950	57600	57600	57650	57600	34
467	20250319	123300	925965500	57600	57650	57650	57600	30
468	20250319	123200	924237050	57600	57600	57700	57600	99
469	20250319	123100	918525650	57600	57600	57600	57600	33
470	20250319	123000	916624850	57700	57600	57700	57600	13
471	20250319	122900	915875050	57600	57600	57600	57600	166
472	20250319	122800	906313450	57600	57600	57700	57600	79
473	20250319	122700	901761250	57600	57600	57700	57600	7
474	20250319	122600	901357850	57600	57600	57600	57600	8
475	20250319	122500	900897050	57600	57600	57600	57600	65
476	20250319	122400	897153050	57600	57700	57700	57600	21
477	20250319	122300	895943350	57600	57600	57600	57600	42
478	20250319	122200	893524150	57700	57700	57700	57700	0
479	20250319	122100	893524150	57700	57900	57900	57700	541
480	20250319	122000	862308250	57700	57600	57700	57600	495
481	20250319	121900	833750050	57600	57700	57700	57600	32
482	20250319	121800	831903850	57600	57600	57600	57600	9
483	20250319	121700	831385450	57600	57700	57700	57600	35
484	20250319	121600	829368950	57600	57700	57700	57600	39
485	20250319	121500	827122050	57600	57600	57600	57600	8
486	20250319	121400	826661250	57600	57600	57700	57600	62
487	20250319	121300	823089950	57600	57700	57700	57600	4
488	20250319	121200	822859350	57600	57600	57800	57600	103
489	20250319	121100	816922050	57600	57600	57600	57600	92
490	20250319	121000	811622850	57600	57600	57600	57600	2
491	20250319	120900	811507650	57700	57600	57700	57600	241
492	20250319	120800	797606050	57600	57600	57600	57600	32
493	20250319	120700	795762850	57600	57600	57600	57600	28
494	20250319	120600	794150050	57600	57600	57700	57600	46
495	20250319	120500	791500150	57600	57600	57700	57600	36
496	20250319	120400	789426450	57600	57600	57600	57600	0
497	20250319	120300	789426450	57600	57600	57600	57600	54
498	20250319	120200	786316050	57700	57700	57700	57700	3
499	20250319	120100	786142950	57600	57600	57700	57600	20
500	20250319	120000	784990750	57700	57600	57700	57600	109
501	20250319	115900	778711350	57700	57700	57700	57700	1
502	20250319	115800	778653650	57600	57600	57600	57600	12
503	20250319	115700	777962450	57600	57650	57650	57600	72
504	20250319	115600	773815200	57600	57650	57650	57600	122
505	20250319	115500	766787950	57600	57700	57700	57600	38
506	20250319	115400	764599050	57600	57650	57650	57600	67
507	20250319	115300	760739800	57700	57650	57700	57600	17
508	20250319	115200	759759050	57600	57650	57650	57600	44
509	20250319	115100	757224450	57650	57650	57700	57650	19
510	20250319	115000	756128800	57650	57650	57650	57650	3
511	20250319	114900	755955850	57600	57600	57600	57600	40
512	20250319	114800	753651850	57600	57650	57650	57600	61
513	20250319	114700	750136750	57600	57600	57700	57600	11
514	20250319	114600	749502550	57600	57700	57700	57600	39
515	20250319	114500	747255950	57700	57800	57800	57600	1092
516	20250319	114400	684247450	57700	57700	57700	57700	10
517	20250319	114300	683670450	57700	57700	57700	57700	63
518	20250319	114200	680035350	57700	57800	57800	57700	3
519	20250319	114100	679862150	57800	57700	57800	57700	38
520	20250319	114000	677669450	57800	57800	57800	57700	157
521	20250319	113900	668595050	57700	57800	57800	57700	183
522	20250319	113800	658018050	57900	57700	57900	57700	47
523	20250319	113700	655305950	57800	57700	57800	57700	979
524	20250319	113600	598726150	57700	57700	57700	57700	3
525	20250319	113500	598553050	57700	57700	57800	57700	63
526	20250319	113400	594917750	57700	57700	57700	57700	32
527	20250319	113300	593071350	57700	57700	57700	57700	13
528	20250319	113200	592321250	57600	57700	57700	57600	571
529	20250319	113100	559375350	57700	57800	57800	57700	56
530	20250319	113000	556143950	57800	57800	57800	57800	4
531	20250319	112900	555912750	57700	57700	57700	57700	40
532	20250319	112800	553604750	57800	57700	57800	57700	8
533	20250319	112700	553142850	57700	57700	57800	57700	45
534	20250319	112600	550545850	57700	57800	57800	57700	43
535	20250319	112500	548064550	57700	57700	57700	57700	0
536	20250319	112400	548064550	57700	57700	57800	57700	61
537	20250319	112300	544543750	57700	57700	57700	57700	79
538	20250319	112200	539985450	57700	57800	57800	57700	17
539	20250319	112100	539004450	57800	57700	57800	57700	40
540	20250319	112000	536696350	57700	57700	57700	57700	32
541	20250319	111900	534849950	57700	57700	57700	57700	2
542	20250319	111800	534734550	57700	57700	57700	57700	67
543	20250319	111700	530868650	57700	57700	57800	57700	24
544	20250319	111600	529482650	57800	57700	57800	57700	6
545	20250319	111500	529135950	57700	57750	57750	57700	40
546	20250319	111400	526827900	57800	57700	57800	57700	10
547	20250319	111300	526250400	57700	57700	57700	57700	34
548	20250319	111200	524288600	57700	57700	57800	57700	140
549	20250319	111100	516200600	57700	57700	57700	57700	0
550	20250319	111000	516200600	57700	57800	57800	57700	45
551	20250319	110900	513603900	57700	57700	57700	57700	85
552	20250319	110800	508699400	57700	57700	57700	57700	1
553	20250319	110700	508641700	57700	57700	57700	57700	62
554	20250319	110600	505064300	57700	57800	57800	57700	61
555	20250319	110500	501542600	57700	57800	57800	57700	2
556	20250319	110400	501427100	57700	57700	57800	57700	94
557	20250319	110300	496003200	57700	57700	57700	57700	13
558	20250319	110200	495253100	57700	57700	57700	57700	17
559	20250319	110100	494272200	57700	57800	57800	57700	38
560	20250319	110000	492079150	57800	57700	57800	57700	14
561	20250319	105900	491271150	57700	57700	57700	57700	41
562	20250319	105800	488905450	57700	57700	57750	57700	68
563	20250319	105700	484981600	57700	57700	57700	57700	2
564	20250319	105600	484866200	57700	57700	57700	57700	42
565	20250319	105500	482442800	57800	57800	57800	57700	79
566	20250319	105400	477880800	57700	57800	57800	57700	257
567	20250319	105300	463026400	57800	57800	57800	57800	31
568	20250319	105200	461234600	57800	57800	57800	57800	38
569	20250319	105100	459038200	57800	57800	57900	57800	77
570	20250319	105000	454580300	57900	57900	57900	57800	62
571	20250319	104900	450995900	57900	57900	57900	57900	268
572	20250319	104800	435478700	57900	57900	57900	57900	15
573	20250319	104700	434610200	57900	57900	57900	57900	90
574	20250319	104600	429399200	58000	57900	58000	57900	5
575	20250319	104500	429109400	58000	57900	58000	57900	583
576	20250319	104400	395353100	58000	57900	58000	57900	42
577	20250319	104300	392921200	58000	58000	58000	57900	63
578	20250319	104200	389267300	58000	58100	58100	58000	360
579	20250319	104100	368379000	58100	58100	58100	58100	57
580	20250319	104000	365067300	58100	58100	58200	58100	6
581	20250319	103900	364718600	58100	58100	58100	58100	31
582	20250319	103800	362917500	58100	58200	58200	58100	39
583	20250319	103700	360651500	58100	58100	58100	58100	38
584	20250319	103600	358443700	58200	58100	58200	58100	4
585	20250319	103500	358211200	58100	58100	58100	58100	7
586	20250319	103400	357804500	58200	58200	58200	58100	5
587	20250319	103300	357513700	58100	58100	58100	58100	0
588	20250319	103200	357513700	58100	58100	58100	58100	16
589	20250319	103100	356584100	58100	58100	58100	58100	6
590	20250319	103000	356235500	58200	58200	58200	58200	1
591	20250319	102900	356177300	58100	58200	58200	58100	8
592	20250319	102800	355712300	58100	58100	58100	58100	55
593	20250319	102700	352516800	58100	58100	58100	58100	2
594	20250319	102600	352400600	58100	58100	58100	58100	234
595	20250319	102500	338805200	58200	58200	58200	58200	149
596	20250319	102400	330133400	58300	58300	58300	58300	10
597	20250319	102300	329550400	58300	58300	58300	58300	0
598	20250319	102200	329550400	58300	58300	58300	58300	0
599	20250319	102100	329550400	58300	58200	58300	58200	9
600	20250319	102000	329026300	58200	58200	58200	58200	2
601	20250319	101900	328909900	58200	58200	58200	58200	0
602	20250319	101800	328909900	58200	58300	58300	58200	26
603	20250319	101700	327396500	58200	58200	58200	58200	0
604	20250319	101600	327396500	58200	58200	58200	58200	7
605	20250319	101500	326989100	58300	58200	58300	58200	29
606	20250319	101400	325300500	58200	58200	58200	58200	11
607	20250319	101300	324660300	58200	58300	58300	58200	107
608	20250319	101200	318432200	58400	58400	58400	58400	1
609	20250319	101100	318373800	58300	58300	58300	58300	139
610	20250319	101000	310270100	58500	58500	58500	58500	4
611	20250319	100900	310036100	58500	58500	58500	58500	9
612	20250319	100800	309509600	58300	58300	58300	58300	0
613	20250319	100700	309509600	58300	58300	58300	58300	10
614	20250319	100600	308926600	58300	58400	58400	58300	668
615	20250319	100500	269978000	58400	58500	58500	58400	42
616	20250319	100400	267524600	58300	58400	58400	58300	20
617	20250319	100300	266358500	58500	58300	58800	58300	1635
618	20250319	100200	170593500	58300	58300	58300	58300	28
619	20250319	100100	168961100	58300	58300	58300	58300	1
620	20250319	100000	168902800	58300	58300	58400	58300	10
621	20250319	095900	168319600	58300	58300	58300	58300	24
622	20250319	095800	166920400	58300	58300	58300	58300	13
623	20250319	095700	166162500	58400	58400	58400	58300	61
624	20250319	095600	162605300	58400	58400	58400	58400	1
625	20250319	095500	162546900	58300	58300	58300	58300	309
626	20250319	095400	144532200	58200	58200	58200	58200	0
627	20250319	095300	144532200	58200	58200	58200	58200	103
628	20250319	095200	138537600	58200	58200	58200	58200	44
629	20250319	095100	135976800	58000	58300	58300	58000	12
630	20250319	095000	135280200	58200	58000	58200	58000	466
631	20250319	094900	108176400	58000	58000	58000	58000	0
632	20250319	094800	108176400	58000	58000	58000	58000	1
633	20250319	094700	108118400	58000	58000	58000	58000	51
634	20250319	094600	105160400	58000	58000	58000	58000	26
635	20250319	094500	103652400	58100	58100	58100	58100	44
636	20250319	094400	101096000	58100	58100	58100	58100	0
637	20250319	094300	101096000	58100	58100	58100	58100	21
638	20250319	094200	99875900	58100	58100	58100	58100	14
639	20250319	094100	99062500	58100	58100	58100	58100	20
640	20250319	094000	97900500	58200	58200	58200	58200	1
641	20250319	093900	97842300	58200	58200	58200	58200	3
642	20250319	093800	97667700	58200	58200	58200	58200	10
643	20250319	093700	97085700	58200	58000	58200	58000	443
644	20250319	093600	71382000	57900	57900	57900	57900	1
645	20250319	093500	71324100	57900	57900	57950	57900	36
646	20250319	093400	69239600	57900	57900	57900	57900	86
647	20250319	093300	64260200	57950	57950	57950	57900	23
648	20250319	093200	62928350	57950	57950	57950	57950	1
649	20250319	093100	62870400	57900	57900	57900	57900	10
650	20250319	093000	62291400	57900	57900	57900	57900	100
651	20250319	092900	56501400	57950	57950	57950	57950	24
652	20250319	092800	55110600	57950	57950	57950	57950	0
653	20250319	092700	55110600	57950	57900	57950	57900	12
654	20250319	092600	54415500	57900	57900	57900	57900	0
655	20250319	092500	54415500	57900	57900	57900	57900	0
656	20250319	092400	54415500	57900	57900	57900	57900	55
657	20250319	092300	51231000	57900	57900	57900	57900	0
658	20250319	092200	51231000	57900	57900	57900	57900	0
659	20250319	092100	51231000	57900	57900	57900	57900	9
660	20250319	092000	50709900	57900	58000	58000	57900	2
661	20250319	091900	50594000	58000	58000	58000	58000	2
662	20250319	091800	50478000	58000	58000	58000	58000	12
663	20250319	091700	49782000	58000	58000	58000	58000	11
664	20250319	091600	49144000	58000	57900	58000	57900	3
665	20250319	091500	48970100	57900	57900	57900	57900	0
666	20250319	091400	48970100	57900	57900	57900	57900	81
667	20250319	091300	44280200	58000	58100	58100	58000	132
668	20250319	091200	36624100	58100	58000	58100	58000	39
669	20250319	091100	34361500	58000	58000	58100	58000	38
670	20250319	091000	32156600	58000	58100	58100	58000	51
671	20250319	090900	29198300	58100	58100	58100	58100	0
672	20250319	090800	29198300	58100	58000	58100	58000	39
673	20250319	090700	26934200	58100	58100	58100	58100	39
674	20250319	090600	24668300	58000	57850	58000	57850	177
675	20250319	090500	14413100	57700	57700	57700	57700	0
676	20250319	090400	14413100	57700	57700	57700	57700	4
677	20250319	090300	14182300	58000	57900	58000	57900	68
678	20250319	090200	10245000	57900	57800	57900	57800	2
679	20250319	090100	10129300	57700	57700	57700	57700	12
680	20250319	090000	9436900	57900	57900	58000	57800	163