KissMeData/123330/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	202300	1471105325	24000	24000	24000	24000	4029
3	20250319	202200	1471105325	24000	24000	24000	24000	0
4	20250319	202100	1471105325	24000	24000	24000	24000	0
5	20250319	202000	1471105325	24000	24000	24000	24000	0
6	20250319	201900	1471105325	24000	24000	24000	24000	0
7	20250319	201800	1471105325	24000	24000	24000	24000	0
8	20250319	201700	1471105325	24000	24000	24000	24000	0
9	20250319	201600	1471105325	24000	24000	24000	24000	0
10	20250319	201500	1471105325	24000	24000	24000	24000	0
11	20250319	201400	1471105325	24000	24000	24000	24000	0
12	20250319	201300	1471105325	24000	24000	24000	24000	0
13	20250319	201200	1471105325	24000	24000	24000	24000	0
14	20250319	201100	1471105325	24000	24000	24000	24000	0
15	20250319	201000	1471105325	24000	24000	24000	24000	0
16	20250319	200900	1471105325	24000	24000	24000	24000	0
17	20250319	200800	1471105325	24000	24000	24000	24000	0
18	20250319	200700	1471105325	24000	24000	24000	24000	0
19	20250319	200600	1471105325	24000	24000	24000	24000	0
20	20250319	200500	1471105325	24000	24000	24000	24000	0
21	20250319	200400	1471105325	24000	24000	24000	24000	0
22	20250319	200300	1471105325	24000	24000	24000	24000	0
23	20250319	200200	1471105325	24000	24000	24000	24000	0
24	20250319	200100	1471105325	24000	24000	24000	24000	0
25	20250319	200000	1471105325	24000	24000	24000	24000	0
26	20250319	195900	1471105325	24000	24000	24000	24000	0
27	20250319	195800	1471105325	24000	24000	24000	24000	0
28	20250319	195700	1471105325	24000	24000	24000	24000	0
29	20250319	195600	1471105325	24000	24000	24000	24000	0
30	20250319	195500	1471105325	24000	24000	24000	24000	0
31	20250319	195400	1471105325	24000	24000	24000	24000	0
32	20250319	195300	1471105325	24000	24000	24000	24000	4029
33	20250319	195200	1471105325	24000	24000	24000	24000	0
34	20250319	195100	1471105325	24000	24000	24000	24000	0
35	20250319	195000	1471105325	24000	24000	24000	24000	0
36	20250319	194900	1471105325	24000	24000	24000	24000	0
37	20250319	194800	1471105325	24000	24000	24000	24000	0
38	20250319	194700	1471105325	24000	24000	24000	24000	0
39	20250319	194600	1471105325	24000	24000	24000	24000	0
40	20250319	194500	1471105325	24000	24000	24000	24000	0
41	20250319	194400	1471105325	24000	24000	24000	24000	0
42	20250319	194300	1471105325	24000	24000	24000	24000	0
43	20250319	194200	1471105325	24000	24000	24000	24000	0
44	20250319	194100	1471105325	24000	24000	24000	24000	0
45	20250319	194000	1471105325	24000	24000	24000	24000	0
46	20250319	193900	1471105325	24000	24000	24000	24000	0
47	20250319	193800	1471105325	24000	24000	24000	24000	0
48	20250319	193700	1471105325	24000	24000	24000	24000	0
49	20250319	193600	1471105325	24000	24000	24000	24000	0
50	20250319	193500	1471105325	24000	24000	24000	24000	0
51	20250319	193400	1471105325	24000	24000	24000	24000	0
52	20250319	193300	1471105325	24000	24000	24000	24000	0
53	20250319	193200	1471105325	24000	24000	24000	24000	0
54	20250319	193100	1471105325	24000	24000	24000	24000	0
55	20250319	193000	1471105325	24000	24000	24000	24000	0
56	20250319	192900	1471105325	24000	24000	24000	24000	0
57	20250319	192800	1471105325	24000	24000	24000	24000	0
58	20250319	192700	1471105325	24000	24000	24000	24000	0
59	20250319	192600	1471105325	24000	24000	24000	24000	0
60	20250319	192500	1471105325	24000	24000	24000	24000	0
61	20250319	192400	1471105325	24000	24000	24000	24000	0
62	20250319	192300	1471105325	24000	24000	24000	24000	4029
63	20250319	192200	1471105325	24000	24000	24000	24000	0
64	20250319	192100	1471105325	24000	24000	24000	24000	0
65	20250319	192000	1471105325	24000	24000	24000	24000	0
66	20250319	191900	1471105325	24000	24000	24000	24000	0
67	20250319	191800	1471105325	24000	24000	24000	24000	0
68	20250319	191700	1471105325	24000	24000	24000	24000	0
69	20250319	191600	1471105325	24000	24000	24000	24000	0
70	20250319	191500	1471105325	24000	24000	24000	24000	0
71	20250319	191400	1471105325	24000	24000	24000	24000	0
72	20250319	191300	1471105325	24000	24000	24000	24000	0
73	20250319	191200	1471105325	24000	24000	24000	24000	0
74	20250319	191100	1471105325	24000	24000	24000	24000	0
75	20250319	191000	1471105325	24000	24000	24000	24000	0
76	20250319	190900	1471105325	24000	24000	24000	24000	0
77	20250319	190800	1471105325	24000	24000	24000	24000	0
78	20250319	190700	1471105325	24000	24000	24000	24000	0
79	20250319	190600	1471105325	24000	24000	24000	24000	0
80	20250319	190500	1471105325	24000	24000	24000	24000	0
81	20250319	190400	1471105325	24000	24000	24000	24000	0
82	20250319	190300	1471105325	24000	24000	24000	24000	0
83	20250319	190200	1471105325	24000	24000	24000	24000	0
84	20250319	190100	1471105325	24000	24000	24000	24000	0
85	20250319	190000	1471105325	24000	24000	24000	24000	0
86	20250319	185900	1471105325	24000	24000	24000	24000	0
87	20250319	185800	1471105325	24000	24000	24000	24000	0
88	20250319	185700	1471105325	24000	24000	24000	24000	0
89	20250319	185600	1471105325	24000	24000	24000	24000	0
90	20250319	185500	1471105325	24000	24000	24000	24000	0
91	20250319	185400	1471105325	24000	24000	24000	24000	0
92	20250319	185300	1471105325	24000	24000	24000	24000	4029
93	20250319	185200	1471105325	24000	24000	24000	24000	0
94	20250319	185100	1471105325	24000	24000	24000	24000	0
95	20250319	185000	1471105325	24000	24000	24000	24000	0
96	20250319	184900	1471105325	24000	24000	24000	24000	0
97	20250319	184800	1471105325	24000	24000	24000	24000	0
98	20250319	184700	1471105325	24000	24000	24000	24000	0
99	20250319	184600	1471105325	24000	24000	24000	24000	0
100	20250319	184500	1471105325	24000	24000	24000	24000	0
101	20250319	184400	1471105325	24000	24000	24000	24000	0
102	20250319	184300	1471105325	24000	24000	24000	24000	0
103	20250319	184200	1471105325	24000	24000	24000	24000	0
104	20250319	184100	1471105325	24000	24000	24000	24000	0
105	20250319	184000	1471105325	24000	24000	24000	24000	0
106	20250319	183900	1471105325	24000	24000	24000	24000	0
107	20250319	183800	1471105325	24000	24000	24000	24000	0
108	20250319	183700	1471105325	24000	24000	24000	24000	0
109	20250319	183600	1471105325	24000	24000	24000	24000	0
110	20250319	183500	1471105325	24000	24000	24000	24000	0
111	20250319	183400	1471105325	24000	24000	24000	24000	0
112	20250319	183300	1471105325	24000	24000	24000	24000	0
113	20250319	183200	1471105325	24000	24000	24000	24000	0
114	20250319	183100	1471105325	24000	24000	24000	24000	0
115	20250319	183000	1471105325	24000	24000	24000	24000	0
116	20250319	182900	1471105325	24000	24000	24000	24000	0
117	20250319	182800	1471105325	24000	24000	24000	24000	0
118	20250319	182700	1471105325	24000	24000	24000	24000	0
119	20250319	182600	1471105325	24000	24000	24000	24000	0
120	20250319	182500	1471105325	24000	24000	24000	24000	0
121	20250319	182400	1471105325	24000	24000	24000	24000	0
122	20250319	182300	1471105325	24000	24000	24000	24000	4029
123	20250319	182200	1471105325	24000	24000	24000	24000	0
124	20250319	182100	1471105325	24000	24000	24000	24000	0
125	20250319	182000	1471105325	24000	24000	24000	24000	0
126	20250319	181900	1471105325	24000	24000	24000	24000	0
127	20250319	181800	1471105325	24000	24000	24000	24000	0
128	20250319	181700	1471105325	24000	24000	24000	24000	0
129	20250319	181600	1471105325	24000	24000	24000	24000	0
130	20250319	181500	1471105325	24000	24000	24000	24000	0
131	20250319	181400	1471105325	24000	24000	24000	24000	0
132	20250319	181300	1471105325	24000	24000	24000	24000	0
133	20250319	181200	1471105325	24000	24000	24000	24000	0
134	20250319	181100	1471105325	24000	24000	24000	24000	0
135	20250319	181000	1471105325	24000	24000	24000	24000	0
136	20250319	180900	1471105325	24000	24000	24000	24000	0
137	20250319	180800	1471105325	24000	24000	24000	24000	0
138	20250319	180700	1471105325	24000	24000	24000	24000	0
139	20250319	180600	1471105325	24000	24000	24000	24000	0
140	20250319	180500	1471105325	24000	24000	24000	24000	0
141	20250319	180400	1471105325	24000	24000	24000	24000	0
142	20250319	180300	1471105325	24000	24000	24000	24000	0
143	20250319	180200	1471105325	24000	24000	24000	24000	0
144	20250319	180100	1471105325	24000	24000	24000	24000	0
145	20250319	180000	1471105325	24000	24000	24000	24000	0
146	20250319	175900	1471105325	24000	24000	24000	24000	0
147	20250319	175800	1471105325	24000	24000	24000	24000	0
148	20250319	175700	1471105325	24000	24000	24000	24000	0
149	20250319	175600	1471105325	24000	24000	24000	24000	0
150	20250319	175500	1471105325	24000	24000	24000	24000	0
151	20250319	175400	1471105325	24000	24000	24000	24000	0
152	20250319	175300	1471105325	24000	24000	24000	24000	4029
153	20250319	175200	1471105325	24000	24000	24000	24000	0
154	20250319	175100	1471105325	24000	24000	24000	24000	0
155	20250319	175000	1471105325	24000	24000	24000	24000	0
156	20250319	174900	1471105325	24000	24000	24000	24000	0
157	20250319	174800	1471105325	24000	24000	24000	24000	0
158	20250319	174700	1471105325	24000	24000	24000	24000	0
159	20250319	174600	1471105325	24000	24000	24000	24000	0
160	20250319	174500	1471105325	24000	24000	24000	24000	0
161	20250319	174400	1471105325	24000	24000	24000	24000	0
162	20250319	174300	1471105325	24000	24000	24000	24000	0
163	20250319	174200	1471105325	24000	24000	24000	24000	0
164	20250319	174100	1471105325	24000	24000	24000	24000	0
165	20250319	174000	1471105325	24000	24000	24000	24000	0
166	20250319	173900	1471105325	24000	24000	24000	24000	0
167	20250319	173800	1471105325	24000	24000	24000	24000	0
168	20250319	173700	1471105325	24000	24000	24000	24000	0
169	20250319	173600	1471105325	24000	24000	24000	24000	0
170	20250319	173500	1471105325	24000	24000	24000	24000	0
171	20250319	173400	1471105325	24000	24000	24000	24000	0
172	20250319	173300	1471105325	24000	24000	24000	24000	0
173	20250319	173200	1471105325	24000	24000	24000	24000	0
174	20250319	173100	1471105325	24000	24000	24000	24000	0
175	20250319	173000	1471105325	24000	24000	24000	24000	0
176	20250319	172900	1471105325	24000	24000	24000	24000	0
177	20250319	172800	1471105325	24000	24000	24000	24000	0
178	20250319	172700	1471105325	24000	24000	24000	24000	0
179	20250319	172600	1471105325	24000	24000	24000	24000	0
180	20250319	172500	1471105325	24000	24000	24000	24000	0
181	20250319	172400	1471105325	24000	24000	24000	24000	0
182	20250319	172300	1471105325	24000	24000	24000	24000	4029
183	20250319	172200	1471105325	24000	24000	24000	24000	0
184	20250319	172100	1471105325	24000	24000	24000	24000	0
185	20250319	172000	1471105325	24000	24000	24000	24000	0
186	20250319	171900	1471105325	24000	24000	24000	24000	0
187	20250319	171800	1471105325	24000	24000	24000	24000	0
188	20250319	171700	1471105325	24000	24000	24000	24000	0
189	20250319	171600	1471105325	24000	24000	24000	24000	0
190	20250319	171500	1471105325	24000	24000	24000	24000	0
191	20250319	171400	1471105325	24000	24000	24000	24000	0
192	20250319	171300	1471105325	24000	24000	24000	24000	0
193	20250319	171200	1471105325	24000	24000	24000	24000	0
194	20250319	171100	1471105325	24000	24000	24000	24000	0
195	20250319	171000	1471105325	24000	24000	24000	24000	0
196	20250319	170900	1471105325	24000	24000	24000	24000	0
197	20250319	170800	1471105325	24000	24000	24000	24000	0
198	20250319	170700	1471105325	24000	24000	24000	24000	0
199	20250319	170600	1471105325	24000	24000	24000	24000	0
200	20250319	170500	1471105325	24000	24000	24000	24000	0
201	20250319	170400	1471105325	24000	24000	24000	24000	0
202	20250319	170300	1471105325	24000	24000	24000	24000	0
203	20250319	170200	1471105325	24000	24000	24000	24000	0
204	20250319	170100	1471105325	24000	24000	24000	24000	0
205	20250319	170000	1471105325	24000	24000	24000	24000	0
206	20250319	165900	1471105325	24000	24000	24000	24000	0
207	20250319	165800	1471105325	24000	24000	24000	24000	0
208	20250319	165700	1471105325	24000	24000	24000	24000	0
209	20250319	165600	1471105325	24000	24000	24000	24000	0
210	20250319	165500	1471105325	24000	24000	24000	24000	0
211	20250319	165400	1471105325	24000	24000	24000	24000	0
212	20250319	165300	1471105325	24000	24000	24000	24000	4029
213	20250319	165200	1471105325	24000	24000	24000	24000	0
214	20250319	165100	1471105325	24000	24000	24000	24000	0
215	20250319	165000	1471105325	24000	24000	24000	24000	0
216	20250319	164900	1471105325	24000	24000	24000	24000	0
217	20250319	164800	1471105325	24000	24000	24000	24000	0
218	20250319	164700	1471105325	24000	24000	24000	24000	0
219	20250319	164600	1471105325	24000	24000	24000	24000	0
220	20250319	164500	1471105325	24000	24000	24000	24000	0
221	20250319	164400	1471105325	24000	24000	24000	24000	0
222	20250319	164300	1471105325	24000	24000	24000	24000	0
223	20250319	164200	1471105325	24000	24000	24000	24000	0
224	20250319	164100	1471105325	24000	24000	24000	24000	0
225	20250319	164000	1471105325	24000	24000	24000	24000	0
226	20250319	163900	1471105325	24000	24000	24000	24000	0
227	20250319	163800	1471105325	24000	24000	24000	24000	0
228	20250319	163700	1471105325	24000	24000	24000	24000	0
229	20250319	163600	1471105325	24000	24000	24000	24000	0
230	20250319	163500	1471105325	24000	24000	24000	24000	0
231	20250319	163400	1471105325	24000	24000	24000	24000	0
232	20250319	163300	1471105325	24000	24000	24000	24000	0
233	20250319	163200	1471105325	24000	24000	24000	24000	0
234	20250319	163100	1471105325	24000	24000	24000	24000	0
235	20250319	163000	1471105325	24000	24000	24000	24000	0
236	20250319	162900	1471105325	24000	24000	24000	24000	0
237	20250319	162800	1471105325	24000	24000	24000	24000	0
238	20250319	162700	1471105325	24000	24000	24000	24000	0
239	20250319	162600	1471105325	24000	24000	24000	24000	0
240	20250319	162500	1471105325	24000	24000	24000	24000	0
241	20250319	162400	1471105325	24000	24000	24000	24000	0
242	20250319	162300	1471105325	24000	24000	24000	24000	4029
243	20250319	162200	1471105325	24000	24000	24000	24000	0
244	20250319	162100	1471105325	24000	24000	24000	24000	0
245	20250319	162000	1471105325	24000	24000	24000	24000	0
246	20250319	161900	1471105325	24000	24000	24000	24000	0
247	20250319	161800	1471105325	24000	24000	24000	24000	0
248	20250319	161700	1471105325	24000	24000	24000	24000	0
249	20250319	161600	1471105325	24000	24000	24000	24000	0
250	20250319	161500	1471105325	24000	24000	24000	24000	0
251	20250319	161400	1471105325	24000	24000	24000	24000	0
252	20250319	161300	1471105325	24000	24000	24000	24000	0
253	20250319	161200	1471105325	24000	24000	24000	24000	0
254	20250319	161100	1471105325	24000	24000	24000	24000	0
255	20250319	161000	1471105325	24000	24000	24000	24000	0
256	20250319	160900	1471105325	24000	24000	24000	24000	0
257	20250319	160800	1471105325	24000	24000	24000	24000	0
258	20250319	160700	1471105325	24000	24000	24000	24000	0
259	20250319	160600	1471105325	24000	24000	24000	24000	0
260	20250319	160500	1471105325	24000	24000	24000	24000	0
261	20250319	160400	1471105325	24000	24000	24000	24000	0
262	20250319	160300	1471105325	24000	24000	24000	24000	0
263	20250319	160200	1471105325	24000	24000	24000	24000	0
264	20250319	160100	1471105325	24000	24000	24000	24000	0
265	20250319	160000	1471105325	24000	24000	24000	24000	0
266	20250319	155900	1471105325	24000	24000	24000	24000	0
267	20250319	155800	1471105325	24000	24000	24000	24000	0
268	20250319	155700	1471105325	24000	24000	24000	24000	0
269	20250319	155600	1471105325	24000	24000	24000	24000	0
270	20250319	155500	1471105325	24000	24000	24000	24000	0
271	20250319	155400	1471105325	24000	24000	24000	24000	0
272	20250319	155300	1471105325	24000	24000	24000	24000	4029
273	20250319	155200	1471105325	24000	24000	24000	24000	0
274	20250319	155100	1471105325	24000	24000	24000	24000	0
275	20250319	155000	1471105325	24000	24000	24000	24000	0
276	20250319	154900	1471105325	24000	24000	24000	24000	0
277	20250319	154800	1471105325	24000	24000	24000	24000	0
278	20250319	154700	1471105325	24000	24000	24000	24000	0
279	20250319	154600	1471105325	24000	24000	24000	24000	0
280	20250319	154500	1471105325	24000	24000	24000	24000	0
281	20250319	154400	1471105325	24000	24000	24000	24000	0
282	20250319	154300	1471105325	24000	24000	24000	24000	0
283	20250319	154200	1471105325	24000	24000	24000	24000	0
284	20250319	154100	1471105325	24000	24000	24000	24000	0
285	20250319	154000	1471105325	24000	24000	24000	24000	0
286	20250319	153900	1471105325	24000	24000	24000	24000	0
287	20250319	153800	1471105325	24000	24000	24000	24000	0
288	20250319	153700	1471105325	24000	24000	24000	24000	0
289	20250319	153600	1471105325	24000	24000	24000	24000	0
290	20250319	153500	1471105325	24000	24000	24000	24000	0
291	20250319	153400	1471105325	24000	24000	24000	24000	0
292	20250319	153300	1471105325	24000	24000	24000	24000	0
293	20250319	153200	1471105325	24000	24000	24000	24000	0
294	20250319	153100	1471105325	24000	24000	24000	24000	0
295	20250319	153000	1471105325	24000	24000	24000	24000	4029
296	20250319	152900	1374409325	23950	23950	23950	23950	0
297	20250319	152800	1374409325	23950	23950	23950	23950	0
298	20250319	152700	1374409325	23950	23950	23950	23950	0
299	20250319	152600	1374409325	23950	23950	23950	23950	0
300	20250319	152500	1374409325	23950	23950	23950	23950	0
301	20250319	152400	1374409325	23950	23950	23950	23950	0
302	20250319	152300	1374409325	23950	23950	23950	23950	0
303	20250319	152200	1374409325	23950	23950	23950	23950	0
304	20250319	152100	1374409325	23950	23950	23950	23950	0
305	20250319	152000	1374409325	23950	23950	23950	23950	0
306	20250319	151900	1374409325	23950	23900	23950	23900	174
307	20250319	151800	1370245525	23900	23850	23900	23850	381
308	20250319	151700	1361150875	23900	23900	23900	23900	31
309	20250319	151600	1360409975	23900	23900	23900	23900	109
310	20250319	151500	1357804875	23950	23950	23950	23950	17
311	20250319	151400	1357397725	23800	23950	23950	23800	8
312	20250319	151300	1357206275	23950	23900	23950	23900	50
313	20250319	151200	1356008825	23950	23950	23950	23950	10
314	20250319	151100	1355769325	23950	23950	23950	23900	139
315	20250319	151000	1352443325	23900	23900	23900	23900	12
316	20250319	150900	1352156525	23950	23950	23950	23950	145
317	20250319	150800	1348683775	23900	23900	23900	23900	30
318	20250319	150700	1347966775	23950	23900	23950	23900	127
319	20250319	150600	1344925225	23850	23900	23900	23850	46
320	20250319	150500	1343826375	23900	23900	23900	23900	120
321	20250319	150400	1340958375	23950	23900	23950	23900	139
322	20250319	150300	1337635775	23900	23900	23900	23900	1
323	20250319	150200	1337611875	23800	23800	23800	23800	164
324	20250319	150100	1333708675	23700	23700	23700	23700	0
325	20250319	150000	1333708675	23700	23700	23700	23700	61
326	20250319	145900	1332262975	23700	23700	23750	23700	109
327	20250319	145800	1329679125	23750	23750	23750	23750	7
328	20250319	145700	1329512875	23750	23750	23750	23750	115
329	20250319	145600	1326781625	23700	23700	23700	23700	0
330	20250319	145500	1326781625	23700	23700	23700	23700	69
331	20250319	145400	1325146325	23750	23750	23750	23750	20
332	20250319	145300	1324671325	23750	23750	23750	23750	1
333	20250319	145200	1324647575	23800	23800	23800	23800	0
334	20250319	145100	1324647575	23800	23700	23800	23700	82
335	20250319	145000	1322704075	23700	23700	23700	23700	43
336	20250319	144900	1321684975	23700	23700	23700	23650	85
337	20250319	144800	1319674175	23700	23750	23750	23700	160
338	20250319	144700	1315877275	23700	23750	23750	23700	180
339	20250319	144600	1311609575	23750	23750	23750	23750	87
340	20250319	144500	1309543325	23750	23900	23900	23750	373
341	20250319	144400	1300653825	23900	23950	23950	23900	49
342	20250319	144300	1299482675	23900	23900	23900	23900	41
343	20250319	144200	1298502775	23850	23850	23850	23850	72
344	20250319	144100	1296785575	23850	23850	23850	23850	0
345	20250319	144000	1296785575	23850	23900	23900	23850	132
346	20250319	143900	1293633975	23900	23850	23900	23850	169
347	20250319	143800	1289599125	23850	23800	23850	23800	117
348	20250319	143700	1286812975	23850	23850	23850	23850	0
349	20250319	143600	1286812975	23850	23850	23850	23800	100
350	20250319	143500	1284430425	23850	23800	23850	23800	21
351	20250319	143400	1283929625	23800	23800	23800	23800	94
352	20250319	143300	1281692425	23825	23825	23825	23825	0
353	20250319	143200	1281692425	23825	23825	23825	23825	1
354	20250319	143100	1281668600	23800	23800	23800	23800	52
355	20250319	143000	1280431000	23800	23800	23800	23800	2
356	20250319	142900	1280383400	23800	23800	23800	23800	90
357	20250319	142800	1278241400	23800	23800	23800	23800	1
358	20250319	142700	1278217600	23750	23800	23800	23750	196
359	20250319	142600	1273560300	23850	23850	23850	23850	17
360	20250319	142500	1273154850	23800	23800	23800	23800	89
361	20250319	142400	1271036650	23750	23750	23750	23750	50
362	20250319	142300	1269849150	23750	23750	23750	23750	55
363	20250319	142200	1268542900	23800	23850	23850	23800	34
364	20250319	142100	1267733650	23800	23800	23800	23800	98
365	20250319	142000	1265401250	23850	23800	23850	23800	36
366	20250319	141900	1264542700	23800	23800	23800	23800	0
367	20250319	141800	1264542700	23800	23800	23800	23800	38
368	20250319	141700	1263638300	23950	23950	23950	23950	0
369	20250319	141600	1263638300	23950	23800	23950	23800	1366
370	20250319	141500	1231054300	23800	23800	23800	23800	0
371	20250319	141400	1231054300	23800	23850	23850	23800	102
372	20250319	141300	1228624000	23850	23850	23850	23850	304
373	20250319	141200	1221373600	23850	23850	23850	23800	167
374	20250319	141100	1217394850	23850	23850	23850	23850	15
375	20250319	141000	1217037100	23800	23800	23800	23800	50
376	20250319	140900	1215847100	23850	23850	23850	23850	17
377	20250319	140800	1215441650	23700	23700	23700	23700	88
378	20250319	140700	1213356050	23650	23650	23650	23650	45
379	20250319	140600	1212291800	23650	23650	23650	23650	51
380	20250319	140500	1211085650	23700	23700	23700	23700	0
381	20250319	140400	1211085650	23700	23700	23700	23700	6
382	20250319	140300	1210943450	23700	23700	23700	23700	70
383	20250319	140200	1209284450	23750	23750	23750	23750	44
384	20250319	140100	1208239450	23750	23750	23750	23750	27
385	20250319	140000	1207598200	23700	23700	23700	23700	1
386	20250319	135900	1207574500	23750	23750	23750	23750	89
387	20250319	135800	1205460750	23750	23750	23750	23750	0
388	20250319	135700	1205460750	23750	23750	23750	23750	46
389	20250319	135600	1204368250	23800	23800	23800	23800	500
390	20250319	135500	1192468250	23800	23800	23800	23800	89
391	20250319	135400	1190350050	23950	23950	23950	23950	1
392	20250319	135300	1190326100	23800	23800	23800	23700	211
393	20250319	135200	1185313350	23950	23950	23950	23950	2
394	20250319	135100	1185265450	23950	23800	23950	23800	108
395	20250319	135000	1182693850	24000	24000	24000	24000	0
396	20250319	134900	1182693850	24000	24000	24000	24000	31
397	20250319	134800	1181949850	23800	23900	23900	23800	47
398	20250319	134700	1180830050	23900	23850	23900	23850	98
399	20250319	134600	1178492700	23850	23850	23850	23850	1
400	20250319	134500	1178468850	23900	23900	23900	23900	1
401	20250319	134400	1178444950	23800	23800	23800	23800	37
402	20250319	134300	1177564350	23900	23900	23900	23900	17
403	20250319	134200	1177158050	23800	23800	23800	23800	97
404	20250319	134100	1174849450	23900	23850	23900	23850	297
405	20250319	134000	1167765950	23800	23800	23800	23800	257
406	20250319	133900	1161649350	23850	23850	23850	23850	100
407	20250319	133800	1159264350	23850	23750	23850	23750	89
408	20250319	133700	1157150500	23850	23850	23850	23850	0
409	20250319	133600	1157150500	23850	23900	23900	23850	32
410	20250319	133500	1156386050	23950	23950	23950	23950	70
411	20250319	133400	1154709550	24050	24000	24050	24000	1061
412	20250319	133300	1129225000	24050	23950	24050	23850	357
413	20250319	133200	1120671650	23950	23950	23950	23950	0
414	20250319	133100	1120671650	23950	23950	24000	23950	534
415	20250319	133000	1107859100	24000	24000	24050	24000	1102
416	20250319	132900	1081411050	24000	23950	24050	23950	1019
417	20250319	132800	1056977650	23950	23950	23950	23950	0
418	20250319	132700	1056977650	23950	23950	24000	23950	887
419	20250319	132600	1035724950	23900	23800	23900	23800	773
420	20250319	132500	1017304950	23800	23600	23800	23600	153
421	20250319	132400	1013681650	23750	23750	23750	23750	18
422	20250319	132300	1013254150	23650	23650	23650	23650	66
423	20250319	132200	1011693250	23750	23600	23750	23600	133
424	20250319	132100	1008541400	23750	23750	23750	23750	1
425	20250319	132000	1008517650	23600	23600	23600	23600	100
426	20250319	131900	1006157650	23750	23650	23750	23650	294
427	20250319	131800	999178050	23650	23650	23650	23650	5
428	20250319	131700	999059800	23750	23650	23750	23650	50
429	20250319	131600	997875200	23650	23700	23700	23650	63
430	20250319	131500	996384750	23700	23700	23700	23700	16
431	20250319	131400	996005550	23650	23700	23700	23650	85
432	20250319	131300	993994300	23700	23700	23700	23700	38
433	20250319	131200	993093700	23650	23650	23700	23650	105
434	20250319	131100	990610200	23700	23700	23700	23650	26
435	20250319	131000	989994500	23650	23650	23650	23650	53
436	20250319	130900	988741050	23700	23700	23700	23700	0
437	20250319	130800	988741050	23700	23700	23700	23700	21
438	20250319	130700	988243350	23700	23700	23700	23700	308
439	20250319	130600	980943750	23700	23700	23700	23700	17
440	20250319	130500	980540850	23650	23650	23650	23650	67
441	20250319	130400	978956300	23700	23700	23700	23700	18
442	20250319	130300	978529700	23650	23700	23700	23650	132
443	20250319	130200	975407750	23700	23650	23700	23650	314
444	20250319	130100	967974500	23550	23600	23600	23550	158
445	20250319	130000	964247450	23450	23450	23450	23450	0
446	20250319	125900	964247450	23450	23500	23500	23450	247
447	20250319	125800	958447300	23500	23500	23500	23500	0
448	20250319	125700	958447300	23500	23500	23500	23500	165
449	20250319	125600	954569800	23500	23500	23500	23500	0
450	20250319	125500	954569800	23500	23650	23650	23500	73
451	20250319	125400	952854150	23550	23550	23550	23550	0
452	20250319	125300	952854150	23550	23550	23550	23550	63
453	20250319	125200	951370500	23550	23550	23550	23550	30
454	20250319	125100	950664000	23550	23550	23550	23550	0
455	20250319	125000	950664000	23550	23550	23550	23550	78
456	20250319	124900	948827100	23650	23650	23650	23650	16
457	20250319	124800	948448700	23550	23550	23550	23550	57
458	20250319	124700	947106350	23650	23650	23650	23650	18
459	20250319	124600	946680650	23550	23550	23550	23550	94
460	20250319	124500	944466950	23650	23650	23650	23650	0
461	20250319	124400	944466950	23650	23550	23650	23550	58
462	20250319	124300	943099350	23650	23650	23650	23650	0
463	20250319	124200	943099350	23650	23650	23650	23550	111
464	20250319	124100	940483700	23550	23550	23550	23550	1
465	20250319	124000	940460150	23550	23550	23550	23550	45
466	20250319	123900	939400400	23650	23650	23650	23650	17
467	20250319	123800	938998350	23650	23650	23650	23650	16
468	20250319	123700	938619950	23550	23650	23650	23550	116
469	20250319	123600	935886450	23600	23600	23600	23600	3
470	20250319	123500	935815650	23500	23500	23500	23500	36
471	20250319	123400	934969650	23650	23650	23650	23650	16
472	20250319	123300	934591250	23600	23600	23600	23450	708
473	20250319	123200	917896100	23450	23450	23450	23450	0
474	20250319	123100	917896100	23450	23450	23450	23450	44
475	20250319	123000	916864300	23450	23450	23450	23450	0
476	20250319	122900	916864300	23450	23500	23500	23450	682
477	20250319	122800	900842250	23500	23500	23500	23500	0
478	20250319	122700	900842250	23500	23500	23500	23500	35
479	20250319	122600	900019750	23600	23600	23600	23600	45
480	20250319	122500	898957750	23500	23500	23500	23500	68
481	20250319	122400	897359750	23550	23550	23550	23550	0
482	20250319	122300	897359750	23550	23550	23550	23550	0
483	20250319	122200	897359750	23550	23500	23550	23500	72
484	20250319	122100	895667500	23500	23500	23500	23500	0
485	20250319	122000	895667500	23500	23500	23500	23500	102
486	20250319	121900	893270500	23500	23500	23500	23500	2
487	20250319	121800	893223500	23500	23500	23500	23500	31
488	20250319	121700	892495000	23500	23500	23500	23500	1
489	20250319	121600	892471500	23450	23700	23700	23450	93
490	20250319	121500	890290400	23500	23650	23650	23500	251
491	20250319	121400	884391750	23500	23500	23500	23500	43
492	20250319	121300	883381250	23500	23500	23500	23500	60
493	20250319	121200	881971250	23500	23700	23700	23500	81
494	20250319	121100	880067550	23700	23700	23700	23700	14
495	20250319	121000	879735750	23550	23550	23550	23550	0
496	20250319	120900	879735750	23550	23700	23700	23550	72
497	20250319	120800	878037600	23700	23700	23700	23700	17
498	20250319	120700	877634700	23500	23550	23650	23500	85
499	20250319	120600	875637000	23500	23500	23500	23500	0
500	20250319	120500	875637000	23500	23500	23500	23500	53
501	20250319	120400	874391500	23700	23700	23700	23700	7
502	20250319	120300	874225600	23500	23500	23500	23500	98
503	20250319	120200	871922600	23700	23700	23700	23700	0
504	20250319	120100	871922600	23700	23500	23700	23500	55
505	20250319	120000	870626500	23700	23700	23700	23700	0
506	20250319	115900	870626500	23700	23500	23700	23500	94
507	20250319	115800	868414300	23700	23700	23700	23700	0
508	20250319	115700	868414300	23700	23500	23700	23500	58
509	20250319	115600	867051100	23500	23500	23500	23500	0
510	20250319	115500	867051100	23500	23500	23500	23500	100
511	20250319	115400	864701100	23550	23550	23550	23550	90
512	20250319	115300	862581600	23550	23550	23550	23550	0
513	20250319	115200	862581600	23550	23650	23650	23550	46
514	20250319	115100	861498200	23600	23600	23600	23600	2
515	20250319	115000	861451000	23500	23500	23500	23500	88
516	20250319	114900	859383000	23500	23500	23500	23500	0
517	20250319	114800	859383000	23500	23500	23500	23500	47
518	20250319	114700	858278500	23550	23550	23550	23550	0
519	20250319	114600	858278500	23550	23550	23550	23550	68
520	20250319	114500	856677100	23550	23550	23550	23550	6
521	20250319	114400	856535800	23650	23650	23650	23650	72
522	20250319	114300	854833000	23750	23750	23750	23750	50
523	20250319	114200	853645500	23750	23650	23750	23650	96
524	20250319	114100	851373600	23750	23650	23750	23650	20
525	20250319	114000	850900500	23750	23750	23750	23750	17
526	20250319	113900	850496750	23700	23700	23700	23700	54
527	20250319	113800	849216950	23700	23700	23700	23700	83
528	20250319	113700	847249850	23650	23650	23650	23650	90
529	20250319	113600	845121350	23650	23650	23650	23650	0
530	20250319	113500	845121350	23650	23650	23650	23650	44
531	20250319	113400	844080750	23650	23650	23650	23650	50
532	20250319	113300	842898250	23700	23650	23700	23650	99
533	20250319	113200	840556150	23650	23650	23650	23650	0
534	20250319	113100	840556150	23650	23650	23650	23650	51
535	20250319	113000	839350000	23700	23700	23700	23700	15
536	20250319	112900	838994500	23700	23700	23700	23700	177
537	20250319	112800	834799600	23700	23750	23750	23700	14
538	20250319	112700	834467350	23750	23750	23750	23750	0
539	20250319	112600	834467350	23750	23700	23750	23700	200
540	20250319	112500	829721650	23650	23600	23650	23600	107
541	20250319	112400	827191500	23500	23500	23500	23500	75
542	20250319	112300	825429000	23550	23550	23600	23550	579
543	20250319	112200	811781150	23450	23450	23450	23450	61
544	20250319	112100	810350700	23450	23450	23450	23450	0
545	20250319	112000	810350700	23450	23450	23450	23450	90
546	20250319	111900	808240200	23600	23600	23600	23600	18
547	20250319	111800	807815400	23550	23500	23550	23450	73
548	20250319	111700	806099350	23550	23550	23550	23550	9
549	20250319	111600	805887400	23600	23450	23600	23450	90
550	20250319	111500	803776750	23600	23600	23600	23600	0
551	20250319	111400	803776750	23600	23400	23600	23400	523
552	20250319	111300	791443150	23450	23450	23450	23450	0
553	20250319	111200	791443150	23450	23450	23450	23450	0
554	20250319	111100	791443150	23450	23600	23600	23450	116
555	20250319	111000	788720550	23450	23450	23450	23450	0
556	20250319	110900	788720550	23450	23600	23600	23450	111
557	20250319	110800	786106200	23550	23550	23550	23550	64
558	20250319	110700	784599000	23400	23400	23400	23400	87
559	20250319	110600	782563200	23550	23550	23550	23550	0
560	20250319	110500	782563200	23550	23450	23550	23450	49
561	20250319	110400	781414050	23550	23550	23550	23550	1
562	20250319	110300	781390500	23500	23450	23500	23450	243
563	20250319	110200	775684650	23550	23550	23550	23550	0
564	20250319	110100	775684650	23550	23500	23550	23350	844
565	20250319	110000	755942100	23500	23450	23500	23450	872
566	20250319	105900	735455350	23400	23400	23400	23400	100
567	20250319	105800	733115350	23450	23450	23450	23450	15
568	20250319	105700	732763600	23450	23450	23450	23450	1
569	20250319	105600	732740150	23400	23450	23450	23400	53
570	20250319	105500	731499050	23450	23450	23450	23450	2
571	20250319	105400	731452150	23400	23400	23400	23400	85
572	20250319	105300	729463150	23500	23350	23500	23350	110
573	20250319	105200	726894050	23450	23350	23450	23350	51
574	20250319	105100	725703100	23550	23400	23550	23400	2
575	20250319	105000	725656150	23400	23550	23550	23400	100
576	20250319	104900	723314650	23600	23600	23600	23600	0
577	20250319	104800	723314650	23600	23350	23600	23350	47
578	20250319	104700	722216700	23650	23650	23650	23650	0
579	20250319	104600	722216700	23650	23500	23650	23350	772
580	20250319	104500	704162750	23700	23550	23700	23450	151
581	20250319	104400	700619050	23800	23800	23800	23550	503
582	20250319	104300	688770850	23550	23700	23950	23550	3043
583	20250319	104200	616517550	23700	23450	23700	23450	1790
584	20250319	104100	574291050	23400	23250	23400	23250	1219
585	20250319	104000	545842650	23150	23150	23150	23150	861
586	20250319	103900	525910500	23100	23100	23100	23100	44
587	20250319	103800	524894100	23100	23100	23100	23100	250
588	20250319	103700	519119100	23050	23150	23150	23050	190
589	20250319	103600	514729600	23150	23150	23150	23150	33
590	20250319	103500	513965650	23050	23150	23150	23050	851
591	20250319	103400	494332450	23150	23300	23300	23150	3503
592	20250319	103300	413217500	23300	23200	23300	23200	190
593	20250319	103200	408799400	23200	23200	23200	23200	0
594	20250319	103100	408799400	23200	23200	23200	23200	46
595	20250319	103000	407732200	23200	23300	23300	23200	270
596	20250319	102900	401461200	23350	23350	23350	23350	1
597	20250319	102800	401437850	23300	23350	23350	23300	104
598	20250319	102700	399013850	23300	23300	23300	23300	21
599	20250319	102600	398524550	23300	23200	23350	23200	1197
600	20250319	102500	370680250	23150	23150	23150	23150	816
601	20250319	102400	351789850	23300	23200	23300	23150	1030
602	20250319	102300	327941550	23300	23300	23300	23300	16
603	20250319	102200	327568750	23300	23150	23300	23150	38
604	20250319	102100	326688900	23300	23300	23300	23300	33
605	20250319	102000	325920000	23300	23300	23300	23150	78
606	20250319	101900	324114000	23150	23150	23150	23150	0
607	20250319	101800	324114000	23150	23150	23150	23150	59
608	20250319	101700	322748150	23150	23150	23150	23150	146
609	20250319	101600	319368250	23150	23150	23150	23150	74
610	20250319	101500	317655150	23300	23300	23300	23300	0
611	20250319	101400	317655150	23300	23300	23300	23300	1
612	20250319	101300	317631850	23150	23300	23300	23150	77
613	20250319	101200	315846900	23150	23150	23150	23150	0
614	20250319	101100	315846900	23150	23150	23300	23150	89
615	20250319	101000	313785800	23350	23350	23350	23350	1
616	20250319	100900	313762450	23150	23300	23300	23150	58
617	20250319	100800	312419000	23300	23300	23300	23300	45
618	20250319	100700	311370500	23300	23150	23300	23150	99
619	20250319	100600	309076550	23150	23150	23150	23150	133
620	20250319	100500	305997600	23100	23100	23100	23100	50
621	20250319	100400	304842600	23150	23150	23150	23150	18
622	20250319	100300	304425900	23100	23100	23100	23100	69
623	20250319	100200	302832000	23150	23150	23150	23150	16
624	20250319	100100	302461600	23100	23100	23100	23100	0
625	20250319	100000	302461600	23100	23150	23150	23100	70
626	20250319	095900	300844400	23150	23200	23250	23150	5028
627	20250319	095800	184297550	23200	23200	23200	23200	50
628	20250319	095700	183137550	23250	23200	23250	23200	46
629	20250319	095600	182070300	23200	23200	23200	23200	57
630	20250319	095500	180747900	23200	23200	23200	23200	51
631	20250319	095400	179564700	23200	23150	23200	23150	119
632	20250319	095300	176807600	23150	23200	23200	23150	53
633	20250319	095200	175580400	23150	23150	23150	23150	261
634	20250319	095100	169538250	23250	23150	23250	23150	72
635	20250319	095000	167870500	23150	23150	23250	23150	120
636	20250319	094900	165090800	23150	23150	23150	23150	14
637	20250319	094800	164766700	23150	23100	23150	23100	213
638	20250319	094700	159840450	23150	23150	23150	23150	20
639	20250319	094600	159377450	23100	23100	23100	23100	0
640	20250319	094500	159377450	23100	23250	23250	23100	241
641	20250319	094400	153802200	23150	23150	23150	23150	39
642	20250319	094300	152899350	23150	23200	23200	23150	157
643	20250319	094200	149260750	23200	23200	23200	23200	5
644	20250319	094100	149144750	23200	23200	23200	23100	93
645	20250319	094000	146995150	23100	23100	23100	23100	0
646	20250319	093900	146995150	23100	23100	23100	23100	105
647	20250319	093800	144569650	23100	23100	23100	23100	0
648	20250319	093700	144569650	23100	23150	23150	23100	76
649	20250319	093600	142814000	23100	23100	23100	23100	34
650	20250319	093500	142028600	23050	23150	23150	23050	151
651	20250319	093400	138538050	23100	23100	23100	23100	138
652	20250319	093300	135350250	23100	23100	23150	23100	306
653	20250319	093200	128281150	23150	23150	23150	23150	9
654	20250319	093100	128072800	23150	23150	23150	23150	0
655	20250319	093000	128072800	23150	23200	23200	23150	39
656	20250319	092900	127169250	23200	23100	23200	23050	49
657	20250319	092800	126039050	23100	23100	23100	23100	76
658	20250319	092700	124283450	23200	23050	23200	23050	31
659	20250319	092600	123568750	23100	23100	23100	23100	0
660	20250319	092500	123568750	23100	23200	23200	23100	2
661	20250319	092400	123522450	23100	23100	23100	23100	53
662	20250319	092300	122298150	23050	23050	23050	23050	0
663	20250319	092200	122298150	23050	23050	23100	23050	49
664	20250319	092100	121168650	23100	23100	23100	23050	208
665	20250319	092000	116368450	23050	23050	23050	23050	20
666	20250319	091900	115907450	23050	23200	23200	23050	142
667	20250319	091800	112630200	23250	23250	23250	23250	0
668	20250319	091700	112630200	23250	23250	23250	23250	1
669	20250319	091600	112606950	23050	23050	23100	23050	876
670	20250319	091500	92378650	23050	23100	23100	23050	519
671	20250319	091400	80393850	23100	23150	23250	23100	535
672	20250319	091300	67974550	23150	23250	23250	23150	933
673	20250319	091200	46307600	23350	23250	23350	23250	71
674	20250319	091100	44656750	23250	23250	23250	23250	0
675	20250319	091000	44656750	23250	23350	23600	23200	137
676	20250319	090900	41471650	23350	23700	23700	23350	31
677	20250319	090800	40746200	23700	23450	23700	23300	84
678	20250319	090700	38784700	23500	23750	23750	23500	299
679	20250319	090600	31743200	23600	23650	23700	23600	689
680	20250319	090500	15447500	23650	23650	23650	23650	195
681	20250319	090400	10835750	23650	23650	23650	23650	3
682	20250319	090300	10764800	23700	23700	23700	23300	4
683	20250319	090200	10670450	23600	23600	23600	23600	400
684	20250319	090100	1230450	23600	23550	23600	23550	2
685	20250319	090000	1183300	23600	23150	23600	23150	51