KissMeData/051600/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	193600	2331271925	42550	42550	42550	42550	4838
3	20250320	193500	2331271925	42550	42550	42550	42550	0
4	20250320	193400	2331271925	42550	42550	42550	42550	0
5	20250320	193300	2331271925	42550	42550	42550	42550	0
6	20250320	193200	2331271925	42550	42550	42550	42550	0
7	20250320	193100	2331271925	42550	42550	42550	42550	0
8	20250320	193000	2331271925	42550	42550	42550	42550	0
9	20250320	192900	2331271925	42550	42550	42550	42550	0
10	20250320	192800	2331271925	42550	42550	42550	42550	0
11	20250320	192700	2331271925	42550	42550	42550	42550	0
12	20250320	192600	2331271925	42550	42550	42550	42550	0
13	20250320	192500	2331271925	42550	42550	42550	42550	0
14	20250320	192400	2331271925	42550	42550	42550	42550	0
15	20250320	192300	2331271925	42550	42550	42550	42550	0
16	20250320	192200	2331271925	42550	42550	42550	42550	0
17	20250320	192100	2331271925	42550	42550	42550	42550	0
18	20250320	192000	2331271925	42550	42550	42550	42550	0
19	20250320	191900	2331271925	42550	42550	42550	42550	0
20	20250320	191800	2331271925	42550	42550	42550	42550	0
21	20250320	191700	2331271925	42550	42550	42550	42550	0
22	20250320	191600	2331271925	42550	42550	42550	42550	0
23	20250320	191500	2331271925	42550	42550	42550	42550	0
24	20250320	191400	2331271925	42550	42550	42550	42550	0
25	20250320	191300	2331271925	42550	42550	42550	42550	0
26	20250320	191200	2331271925	42550	42550	42550	42550	0
27	20250320	191100	2331271925	42550	42550	42550	42550	0
28	20250320	191000	2331271925	42550	42550	42550	42550	0
29	20250320	190900	2331271925	42550	42550	42550	42550	0
30	20250320	190800	2331271925	42550	42550	42550	42550	0
31	20250320	190700	2331271925	42550	42550	42550	42550	0
32	20250320	190600	2331271925	42550	42550	42550	42550	4838
33	20250320	190500	2331271925	42550	42550	42550	42550	0
34	20250320	190400	2331271925	42550	42550	42550	42550	0
35	20250320	190300	2331271925	42550	42550	42550	42550	0
36	20250320	190200	2331271925	42550	42550	42550	42550	0
37	20250320	190100	2331271925	42550	42550	42550	42550	0
38	20250320	190000	2331271925	42550	42550	42550	42550	0
39	20250320	185900	2331271925	42550	42550	42550	42550	0
40	20250320	185800	2331271925	42550	42550	42550	42550	0
41	20250320	185700	2331271925	42550	42550	42550	42550	0
42	20250320	185600	2331271925	42550	42550	42550	42550	0
43	20250320	185500	2331271925	42550	42550	42550	42550	0
44	20250320	185400	2331271925	42550	42550	42550	42550	0
45	20250320	185300	2331271925	42550	42550	42550	42550	0
46	20250320	185200	2331271925	42550	42550	42550	42550	0
47	20250320	185100	2331271925	42550	42550	42550	42550	0
48	20250320	185000	2331271925	42550	42550	42550	42550	0
49	20250320	184900	2331271925	42550	42550	42550	42550	0
50	20250320	184800	2331271925	42550	42550	42550	42550	0
51	20250320	184700	2331271925	42550	42550	42550	42550	0
52	20250320	184600	2331271925	42550	42550	42550	42550	0
53	20250320	184500	2331271925	42550	42550	42550	42550	0
54	20250320	184400	2331271925	42550	42550	42550	42550	0
55	20250320	184300	2331271925	42550	42550	42550	42550	0
56	20250320	184200	2331271925	42550	42550	42550	42550	0
57	20250320	184100	2331271925	42550	42550	42550	42550	0
58	20250320	184000	2331271925	42550	42550	42550	42550	0
59	20250320	183900	2331271925	42550	42550	42550	42550	0
60	20250320	183800	2331271925	42550	42550	42550	42550	0
61	20250320	183700	2331271925	42550	42550	42550	42550	0
62	20250320	183600	2331271925	42550	42550	42550	42550	4838
63	20250320	183500	2331271925	42550	42550	42550	42550	0
64	20250320	183400	2331271925	42550	42550	42550	42550	0
65	20250320	183300	2331271925	42550	42550	42550	42550	0
66	20250320	183200	2331271925	42550	42550	42550	42550	0
67	20250320	183100	2331271925	42550	42550	42550	42550	0
68	20250320	183000	2331271925	42550	42550	42550	42550	0
69	20250320	182900	2331271925	42550	42550	42550	42550	0
70	20250320	182800	2331271925	42550	42550	42550	42550	0
71	20250320	182700	2331271925	42550	42550	42550	42550	0
72	20250320	182600	2331271925	42550	42550	42550	42550	0
73	20250320	182500	2331271925	42550	42550	42550	42550	0
74	20250320	182400	2331271925	42550	42550	42550	42550	0
75	20250320	182300	2331271925	42550	42550	42550	42550	0
76	20250320	182200	2331271925	42550	42550	42550	42550	0
77	20250320	182100	2331271925	42550	42550	42550	42550	0
78	20250320	182000	2331271925	42550	42550	42550	42550	0
79	20250320	181900	2331271925	42550	42550	42550	42550	0
80	20250320	181800	2331271925	42550	42550	42550	42550	0
81	20250320	181700	2331271925	42550	42550	42550	42550	0
82	20250320	181600	2331271925	42550	42550	42550	42550	0
83	20250320	181500	2331271925	42550	42550	42550	42550	0
84	20250320	181400	2331271925	42550	42550	42550	42550	0
85	20250320	181300	2331271925	42550	42550	42550	42550	0
86	20250320	181200	2331271925	42550	42550	42550	42550	0
87	20250320	181100	2331271925	42550	42550	42550	42550	0
88	20250320	181000	2331271925	42550	42550	42550	42550	0
89	20250320	180900	2331271925	42550	42550	42550	42550	0
90	20250320	180800	2331271925	42550	42550	42550	42550	0
91	20250320	180700	2331271925	42550	42550	42550	42550	0
92	20250320	180600	2331271925	42550	42550	42550	42550	4838
93	20250320	180500	2331271925	42550	42550	42550	42550	0
94	20250320	180400	2331271925	42550	42550	42550	42550	0
95	20250320	180300	2331271925	42550	42550	42550	42550	0
96	20250320	180200	2331271925	42550	42550	42550	42550	0
97	20250320	180100	2331271925	42550	42550	42550	42550	0
98	20250320	180000	2331271925	42550	42550	42550	42550	0
99	20250320	175900	2331271925	42550	42550	42550	42550	0
100	20250320	175800	2331271925	42550	42550	42550	42550	0
101	20250320	175700	2331271925	42550	42550	42550	42550	0
102	20250320	175600	2331271925	42550	42550	42550	42550	0
103	20250320	175500	2331271925	42550	42550	42550	42550	0
104	20250320	175400	2331271925	42550	42550	42550	42550	0
105	20250320	175300	2331271925	42550	42550	42550	42550	0
106	20250320	175200	2331271925	42550	42550	42550	42550	0
107	20250320	175100	2331271925	42550	42550	42550	42550	0
108	20250320	175000	2331271925	42550	42550	42550	42550	0
109	20250320	174900	2331271925	42550	42550	42550	42550	0
110	20250320	174800	2331271925	42550	42550	42550	42550	0
111	20250320	174700	2331271925	42550	42550	42550	42550	0
112	20250320	174600	2331271925	42550	42550	42550	42550	0
113	20250320	174500	2331271925	42550	42550	42550	42550	0
114	20250320	174400	2331271925	42550	42550	42550	42550	0
115	20250320	174300	2331271925	42550	42550	42550	42550	0
116	20250320	174200	2331271925	42550	42550	42550	42550	0
117	20250320	174100	2331271925	42550	42550	42550	42550	0
118	20250320	174000	2331271925	42550	42550	42550	42550	0
119	20250320	173900	2331271925	42550	42550	42550	42550	0
120	20250320	173800	2331271925	42550	42550	42550	42550	0
121	20250320	173700	2331271925	42550	42550	42550	42550	0
122	20250320	173600	2331271925	42550	42550	42550	42550	4838
123	20250320	173500	2331271925	42550	42550	42550	42550	0
124	20250320	173400	2331271925	42550	42550	42550	42550	0
125	20250320	173300	2331271925	42550	42550	42550	42550	0
126	20250320	173200	2331271925	42550	42550	42550	42550	0
127	20250320	173100	2331271925	42550	42550	42550	42550	0
128	20250320	173000	2331271925	42550	42550	42550	42550	0
129	20250320	172900	2331271925	42550	42550	42550	42550	0
130	20250320	172800	2331271925	42550	42550	42550	42550	0
131	20250320	172700	2331271925	42550	42550	42550	42550	0
132	20250320	172600	2331271925	42550	42550	42550	42550	0
133	20250320	172500	2331271925	42550	42550	42550	42550	0
134	20250320	172400	2331271925	42550	42550	42550	42550	0
135	20250320	172300	2331271925	42550	42550	42550	42550	0
136	20250320	172200	2331271925	42550	42550	42550	42550	0
137	20250320	172100	2331271925	42550	42550	42550	42550	0
138	20250320	172000	2331271925	42550	42550	42550	42550	0
139	20250320	171900	2331271925	42550	42550	42550	42550	0
140	20250320	171800	2331271925	42550	42550	42550	42550	0
141	20250320	171700	2331271925	42550	42550	42550	42550	0
142	20250320	171600	2331271925	42550	42550	42550	42550	0
143	20250320	171500	2331271925	42550	42550	42550	42550	0
144	20250320	171400	2331271925	42550	42550	42550	42550	0
145	20250320	171300	2331271925	42550	42550	42550	42550	0
146	20250320	171200	2331271925	42550	42550	42550	42550	0
147	20250320	171100	2331271925	42550	42550	42550	42550	0
148	20250320	171000	2331271925	42550	42550	42550	42550	0
149	20250320	170900	2331271925	42550	42550	42550	42550	0
150	20250320	170800	2331271925	42550	42550	42550	42550	0
151	20250320	170700	2331271925	42550	42550	42550	42550	0
152	20250320	170600	2331271925	42550	42550	42550	42550	4838
153	20250320	170500	2331271925	42550	42550	42550	42550	0
154	20250320	170400	2331271925	42550	42550	42550	42550	0
155	20250320	170300	2331271925	42550	42550	42550	42550	0
156	20250320	170200	2331271925	42550	42550	42550	42550	0
157	20250320	170100	2331271925	42550	42550	42550	42550	0
158	20250320	170000	2331271925	42550	42550	42550	42550	0
159	20250320	165900	2331271925	42550	42550	42550	42550	0
160	20250320	165800	2331271925	42550	42550	42550	42550	0
161	20250320	165700	2331271925	42550	42550	42550	42550	0
162	20250320	165600	2331271925	42550	42550	42550	42550	0
163	20250320	165500	2331271925	42550	42550	42550	42550	0
164	20250320	165400	2331271925	42550	42550	42550	42550	0
165	20250320	165300	2331271925	42550	42550	42550	42550	0
166	20250320	165200	2331271925	42550	42550	42550	42550	0
167	20250320	165100	2331271925	42550	42550	42550	42550	0
168	20250320	165000	2331271925	42550	42550	42550	42550	0
169	20250320	164900	2331271925	42550	42550	42550	42550	0
170	20250320	164800	2331271925	42550	42550	42550	42550	0
171	20250320	164700	2331271925	42550	42550	42550	42550	0
172	20250320	164600	2331271925	42550	42550	42550	42550	0
173	20250320	164500	2331271925	42550	42550	42550	42550	0
174	20250320	164400	2331271925	42550	42550	42550	42550	0
175	20250320	164300	2331271925	42550	42550	42550	42550	0
176	20250320	164200	2331271925	42550	42550	42550	42550	0
177	20250320	164100	2331271925	42550	42550	42550	42550	0
178	20250320	164000	2331271925	42550	42550	42550	42550	0
179	20250320	163900	2331271925	42550	42550	42550	42550	0
180	20250320	163800	2331271925	42550	42550	42550	42550	0
181	20250320	163700	2331271925	42550	42550	42550	42550	0
182	20250320	163600	2331271925	42550	42550	42550	42550	4838
183	20250320	163500	2331271925	42550	42550	42550	42550	0
184	20250320	163400	2331271925	42550	42550	42550	42550	0
185	20250320	163300	2331271925	42550	42550	42550	42550	0
186	20250320	163200	2331271925	42550	42550	42550	42550	0
187	20250320	163100	2331271925	42550	42550	42550	42550	0
188	20250320	163000	2331271925	42550	42550	42550	42550	0
189	20250320	162900	2331271925	42550	42550	42550	42550	0
190	20250320	162800	2331271925	42550	42550	42550	42550	0
191	20250320	162700	2331271925	42550	42550	42550	42550	0
192	20250320	162600	2331271925	42550	42550	42550	42550	0
193	20250320	162500	2331271925	42550	42550	42550	42550	0
194	20250320	162400	2331271925	42550	42550	42550	42550	0
195	20250320	162300	2331271925	42550	42550	42550	42550	0
196	20250320	162200	2331271925	42550	42550	42550	42550	0
197	20250320	162100	2331271925	42550	42550	42550	42550	0
198	20250320	162000	2331271925	42550	42550	42550	42550	0
199	20250320	161900	2331271925	42550	42550	42550	42550	0
200	20250320	161800	2331271925	42550	42550	42550	42550	0
201	20250320	161700	2331271925	42550	42550	42550	42550	0
202	20250320	161600	2331271925	42550	42550	42550	42550	0
203	20250320	161500	2331271925	42550	42550	42550	42550	0
204	20250320	161400	2331271925	42550	42550	42550	42550	0
205	20250320	161300	2331271925	42550	42550	42550	42550	0
206	20250320	161200	2331271925	42550	42550	42550	42550	0
207	20250320	161100	2331271925	42550	42550	42550	42550	0
208	20250320	161000	2331271925	42550	42550	42550	42550	0
209	20250320	160900	2331271925	42550	42550	42550	42550	0
210	20250320	160800	2331271925	42550	42550	42550	42550	0
211	20250320	160700	2331271925	42550	42550	42550	42550	0
212	20250320	160600	2331271925	42550	42550	42550	42550	4838
213	20250320	160500	2331271925	42550	42550	42550	42550	0
214	20250320	160400	2331271925	42550	42550	42550	42550	0
215	20250320	160300	2331271925	42550	42550	42550	42550	0
216	20250320	160200	2331271925	42550	42550	42550	42550	0
217	20250320	160100	2331271925	42550	42550	42550	42550	0
218	20250320	160000	2331271925	42550	42550	42550	42550	0
219	20250320	155900	2331271925	42550	42550	42550	42550	0
220	20250320	155800	2331271925	42550	42550	42550	42550	0
221	20250320	155700	2331271925	42550	42550	42550	42550	0
222	20250320	155600	2331271925	42550	42550	42550	42550	0
223	20250320	155500	2331271925	42550	42550	42550	42550	0
224	20250320	155400	2331271925	42550	42550	42550	42550	0
225	20250320	155300	2331271925	42550	42550	42550	42550	0
226	20250320	155200	2331271925	42550	42550	42550	42550	0
227	20250320	155100	2331271925	42550	42550	42550	42550	0
228	20250320	155000	2331271925	42550	42550	42550	42550	0
229	20250320	154900	2331271925	42550	42550	42550	42550	0
230	20250320	154800	2331271925	42550	42550	42550	42550	0
231	20250320	154700	2331271925	42550	42550	42550	42550	0
232	20250320	154600	2331271925	42550	42550	42550	42550	0
233	20250320	154500	2331271925	42550	42550	42550	42550	0
234	20250320	154400	2331271925	42550	42550	42550	42550	0
235	20250320	154300	2331271925	42550	42550	42550	42550	0
236	20250320	154200	2331271925	42550	42550	42550	42550	0
237	20250320	154100	2331271925	42550	42550	42550	42550	0
238	20250320	154000	2331271925	42550	42550	42550	42550	0
239	20250320	153900	2331271925	42550	42550	42550	42550	0
240	20250320	153800	2331271925	42550	42550	42550	42550	0
241	20250320	153700	2331271925	42550	42550	42550	42550	0
242	20250320	153600	2331271925	42550	42550	42550	42550	4838
243	20250320	153500	2331271925	42550	42550	42550	42550	0
244	20250320	153400	2331271925	42550	42550	42550	42550	0
245	20250320	153300	2331271925	42550	42550	42550	42550	0
246	20250320	153200	2331271925	42550	42550	42550	42550	0
247	20250320	153100	2331271925	42550	42550	42550	42550	0
248	20250320	153000	2331271925	42550	42550	42550	42550	4838
249	20250320	152900	2125415025	42500	42500	42500	42500	0
250	20250320	152800	2125415025	42500	42500	42500	42500	0
251	20250320	152700	2125415025	42500	42500	42500	42500	0
252	20250320	152600	2125415025	42500	42500	42500	42500	0
253	20250320	152500	2125415025	42500	42500	42500	42500	0
254	20250320	152400	2125415025	42500	42500	42500	42500	0
255	20250320	152300	2125415025	42500	42500	42500	42500	0
256	20250320	152200	2125415025	42500	42500	42500	42500	0
257	20250320	152100	2125415025	42500	42500	42500	42500	0
258	20250320	152000	2125415025	42500	42500	42500	42500	0
259	20250320	151900	2125415025	42500	42550	42550	42500	379
260	20250320	151800	2109296900	42500	42550	42550	42500	391
261	20250320	151700	2092668600	42550	42600	42600	42500	548
262	20250320	151600	2069346300	42550	42550	42600	42550	183
263	20250320	151500	2061552450	42550	42550	42600	42550	68
264	20250320	151400	2058656250	42600	42550	42600	42550	132
265	20250320	151300	2053038100	42550	42550	42600	42550	100
266	20250320	151200	2048781650	42550	42550	42600	42550	47
267	20250320	151100	2046780600	42600	42550	42600	42550	110
268	20250320	151000	2042097750	42550	42550	42600	42550	83
269	20250320	150900	2038564700	42600	42550	42600	42550	154
270	20250320	150800	2032005800	42550	42600	42600	42550	113
271	20250320	150700	2027195900	42550	42600	42600	42550	54
272	20250320	150600	2024896400	42600	42600	42600	42550	37
273	20250320	150500	2023320300	42600	42550	42600	42550	155
274	20250320	150400	2016723900	42600	42600	42600	42600	11
275	20250320	150300	2016255300	42600	42550	42600	42550	267
276	20250320	150200	2004883550	42550	42600	42600	42550	673
277	20250320	150100	1976243700	42600	42550	42600	42550	48
278	20250320	150000	1974199150	42600	42600	42600	42550	56
279	20250320	145900	1971813600	42550	42550	42600	42550	54
280	20250320	145800	1969513700	42600	42550	42600	42550	31
281	20250320	145700	1968193200	42550	42600	42600	42550	613
282	20250320	145600	1942079600	42600	42600	42600	42550	38
283	20250320	145500	1940461125	42600	42600	42600	42550	50
284	20250320	145400	1938331325	42600	42600	42600	42550	32
285	20250320	145300	1936968425	42550	42600	42600	42550	34
286	20250320	145200	1935520325	42550	42600	42600	42550	39
287	20250320	145100	1933859175	42600	42550	42600	42550	417
288	20250320	145000	1916097325	42600	42600	42600	42550	33
289	20250320	144900	1914691725	42600	42550	42600	42550	32
290	20250320	144800	1913328925	42600	42550	42600	42550	81
291	20250320	144700	1909881075	42550	42600	42600	42550	61
292	20250320	144600	1907282825	42600	42575	42600	42550	31
293	20250320	144500	1905962500	42600	42550	42600	42550	45
294	20250320	144400	1904046550	42600	42600	42600	42550	141
295	20250320	144300	1898040050	42600	42550	42600	42550	354
296	20250320	144200	1882959900	42600	42600	42600	42550	168
297	20250320	144100	1875803150	42600	42600	42650	42600	540
298	20250320	144000	1852797750	42650	42650	42650	42650	25
299	20250320	143900	1851731500	42600	42600	42650	42600	231
300	20250320	143800	1841889700	42600	42650	42650	42600	331
301	20250320	143700	1827783400	42600	42650	42650	42600	227
302	20250320	143600	1818112950	42600	42650	42650	42600	170
303	20250320	143500	1810862700	42600	42650	42700	42600	413
304	20250320	143400	1793248250	42700	42650	42700	42650	58
305	20250320	143300	1790774450	42650	42750	42800	42650	241
306	20250320	143200	1780472100	42800	42750	42800	42750	39
307	20250320	143100	1778803750	42800	42800	42800	42750	210
308	20250320	143000	1769825000	42800	42750	42800	42750	817
309	20250320	142900	1734890700	42750	42650	42750	42650	465
310	20250320	142800	1715034150	42700	42700	42700	42650	8
311	20250320	142700	1714692800	42700	42700	42700	42650	151
312	20250320	142600	1708250400	42650	42700	42700	42650	28
313	20250320	142500	1707055050	42650	42700	42700	42650	52
314	20250320	142400	1704834950	42700	42650	42700	42650	47
315	20250320	142300	1702829300	42650	42650	42650	42650	6
316	20250320	142200	1702573400	42700	42650	42700	42650	4
317	20250320	142100	1702402700	42650	42750	42750	42650	490
318	20250320	142000	1681478800	42700	42700	42750	42700	32
319	20250320	141900	1680111200	42700	42700	42750	42675	155
320	20250320	141800	1673491525	42675	42700	42700	42675	35
321	20250320	141700	1671997200	42650	42650	42700	42650	27
322	20250320	141600	1670844600	42700	42650	42700	42650	30
323	20250320	141500	1669563900	42650	42700	42700	42650	158
324	20250320	141400	1662817650	42700	42650	42700	42650	30
325	20250320	141300	1661536900	42700	42650	42700	42650	55
326	20250320	141200	1659189850	42700	42675	42700	42650	81
327	20250320	141100	1655733975	42700	42700	42700	42650	53
328	20250320	141000	1653471125	42650	42650	42700	42650	212
329	20250320	140900	1644429225	42700	42700	42700	42650	143
330	20250320	140800	1638328025	42650	42700	42700	42650	32
331	20250320	140700	1636961925	42650	42650	42650	42650	5
332	20250320	140600	1636748675	42700	42650	42700	42650	206
333	20250320	140500	1627962625	42650	42700	42700	42650	14
334	20250320	140400	1627365425	42650	42650	42700	42650	664
335	20250320	140300	1599045725	42700	42700	42700	42650	89
336	20250320	140200	1595245525	42700	42700	42700	42700	2
337	20250320	140100	1595160125	42700	42750	42750	42700	50
338	20250320	140000	1593023925	42700	42650	42700	42650	26
339	20250320	135900	1591913775	42750	42650	42750	42650	24
340	20250320	135800	1590887975	42750	42700	42750	42650	55
341	20250320	135700	1588539675	42700	42700	42700	42700	22
342	20250320	135600	1587600275	42650	42700	42700	42650	7
343	20250320	135500	1587301475	42700	42650	42700	42650	172
344	20250320	135400	1579965425	42650	42650	42650	42650	3
345	20250320	135300	1579837475	42650	42650	42650	42650	75
346	20250320	135200	1576638725	42650	42650	42650	42650	285
347	20250320	135100	1564483475	42700	42650	42700	42650	65
348	20250320	135000	1561711075	42650	42600	42700	42600	76
349	20250320	134900	1558470725	42650	42700	42700	42650	34
350	20250320	134800	1557020125	42700	42700	42700	42650	792
351	20250320	134700	1523240125	42700	42700	42700	42700	37
352	20250320	134600	1521660225	42700	42700	42700	42650	8
353	20250320	134500	1521318675	42700	42750	42750	42700	920
354	20250320	134400	1482032375	42700	42700	42750	42700	26
355	20250320	134300	1480921025	42750	42750	42750	42700	27
356	20250320	134200	1479766825	42700	42750	42750	42700	51
357	20250320	134100	1477586625	42750	42700	42750	42700	58
358	20250320	134000	1475107225	42750	42750	42750	42750	24
359	20250320	133900	1474081225	42750	42750	42750	42700	80
360	20250320	133800	1470661275	42750	42750	42750	42750	106
361	20250320	133700	1466129775	42750	42750	42750	42700	12
362	20250320	133600	1465616875	42750	42700	42750	42700	63
363	20250320	133500	1462925725	42750	42750	42800	42700	435
364	20250320	133400	1444346975	42750	42750	42750	42750	27
365	20250320	133300	1443192725	42750	42750	42750	42750	45
366	20250320	133200	1441268975	42700	42750	42750	42700	3
367	20250320	133100	1441140775	42750	42750	42750	42700	82
368	20250320	133000	1437637175	42750	42850	42850	42700	482
369	20250320	132900	1417020725	42800	42850	42850	42800	23
370	20250320	132800	1416035225	42800	42800	42800	42800	3
371	20250320	132700	1415906825	42800	42800	42800	42800	0
372	20250320	132600	1415906825	42800	42800	42800	42800	97
373	20250320	132500	1411755225	42850	42850	42850	42850	26
374	20250320	132400	1410641125	42750	42750	42800	42750	111
375	20250320	132300	1405894125	42800	42800	42800	42800	5
376	20250320	132200	1405680125	42800	42850	42850	42800	26
377	20250320	132100	1404567225	42800	42800	42800	42800	25
378	20250320	132000	1403497225	42800	42800	42800	42800	23
379	20250320	131900	1402512825	42800	42800	42800	42800	49
380	20250320	131800	1400415625	42850	42800	42850	42800	27
381	20250320	131700	1399259925	42750	42750	42800	42750	139
382	20250320	131600	1393315475	42800	42800	42800	42800	33
383	20250320	131500	1391903075	42750	42800	42800	42750	5
384	20250320	131400	1391689275	42750	42850	42850	42750	352
385	20250320	131300	1376622525	42850	42800	42850	42800	64
386	20250320	131200	1373882225	42850	42850	42850	42800	48
387	20250320	131100	1371826525	42850	42850	42850	42800	28
388	20250320	131000	1370626775	42850	42850	42850	42800	4
389	20250320	130900	1370455425	42850	42850	42850	42850	160
390	20250320	130800	1363599425	42900	42900	42900	42850	49
391	20250320	130700	1361497425	42900	42850	42900	42850	24
392	20250320	130600	1360467875	42900	42900	42900	42900	25
393	20250320	130500	1359395375	42900	42850	42900	42850	27
394	20250320	130400	1358237175	42900	42900	42900	42900	22
395	20250320	130300	1357293375	42900	42900	42900	42850	25
396	20250320	130200	1356220975	42900	42900	42900	42900	24
397	20250320	130100	1355191375	42850	42850	42900	42850	26
398	20250320	130000	1354076075	42900	42850	42900	42850	29
399	20250320	125900	1352832125	42900	42850	42900	42850	105
400	20250320	125800	1348332775	42900	42850	42900	42850	27
401	20250320	125700	1347174575	42850	42850	42900	42850	26
402	20250320	125600	1346059275	42850	42900	42900	42850	25
403	20250320	125500	1344986925	42850	42850	42900	42850	7
404	20250320	125400	1344686775	42850	42900	42900	42850	25
405	20250320	125300	1343614325	42850	42850	42900	42850	26
406	20250320	125200	1342499025	42850	42900	42900	42850	46
407	20250320	125100	1340527875	42850	42850	42900	42850	28
408	20250320	125000	1339326775	42850	42850	42900	42850	5
409	20250320	124900	1339112475	42850	42800	42850	42800	49
410	20250320	124800	1337015025	42800	42850	42900	42800	53
411	20250320	124700	1334743925	42850	42800	42900	42800	25
412	20250320	124600	1333672825	42800	42850	42850	42800	6
413	20250320	124500	1333415975	42800	42800	42900	42800	73
414	20250320	124400	1330287975	42850	42800	42850	42800	23
415	20250320	124300	1329302475	42800	42850	42850	42800	25
416	20250320	124200	1328231275	42850	42900	42900	42800	24
417	20250320	124100	1327202825	42800	42850	42850	42800	148
418	20250320	124000	1320866125	42800	42800	42800	42800	2
419	20250320	123900	1320780525	42800	42900	42900	42800	18
420	20250320	123800	1320009275	42850	42900	42900	42800	100
421	20250320	123700	1315723175	42800	42800	42900	42800	23
422	20250320	123600	1314736675	42850	42850	42850	42800	26
423	20250320	123500	1313622625	42800	42800	42850	42800	5
424	20250320	123400	1313408525	42800	42800	42850	42750	75
425	20250320	123300	1310200125	42800	42800	42900	42800	24
426	20250320	123200	1309170725	42800	42800	42800	42750	43
427	20250320	123100	1307330375	42800	42800	42800	42750	63
428	20250320	123000	1304634125	42800	42800	42800	42750	18
429	20250320	122900	1303863775	42750	42750	42800	42750	4
430	20250320	122800	1303692675	42800	42800	42800	42800	168
431	20250320	122700	1296502275	42800	42800	42850	42800	46
432	20250320	122600	1294531325	42850	42800	42850	42800	71
433	20250320	122500	1291489025	42850	42850	42850	42800	47
434	20250320	122400	1289475175	42800	42850	42850	42800	29
435	20250320	122300	1288232625	42850	42800	42850	42800	78
436	20250320	122200	1284893025	42800	42800	42850	42800	52
437	20250320	122100	1282666975	42800	42800	42800	42800	3
438	20250320	122000	1282538575	42800	42850	42900	42800	377
439	20250320	121900	1266380925	42850	42850	42850	42800	58
440	20250320	121800	1263895675	42850	42850	42850	42800	8
441	20250320	121700	1263552975	42800	42850	42900	42800	231
442	20250320	121600	1253655525	42850	42900	42900	42850	95
443	20250320	121500	1249580175	42900	42850	42900	42850	25
444	20250320	121400	1248507725	42850	42900	42900	42850	26
445	20250320	121300	1247393525	42900	42900	42900	42850	47
446	20250320	121200	1245377275	42850	42850	42900	42850	3
447	20250320	121100	1245248675	42900	42850	42900	42850	3
448	20250320	121000	1245120075	42850	42900	42900	42850	76
449	20250320	120900	1241862325	42850	42850	42850	42800	4
450	20250320	120800	1241690975	42800	42825	42825	42800	3
451	20250320	120700	1241562525	42850	42850	42850	42800	363
452	20250320	120600	1226008175	42850	42900	42900	42850	350
453	20250320	120500	1210993225	42900	42850	42900	42850	328
454	20250320	120400	1196924925	42850	42850	42900	42850	25
455	20250320	120300	1195852525	42900	42900	42900	42850	24
456	20250320	120200	1194822975	42850	42850	42900	42850	76
457	20250320	120100	1191565175	42900	42900	42900	42850	37
458	20250320	120000	1189977975	42850	42850	42900	42850	115
459	20250320	115900	1185044575	42900	42950	42950	42850	105
460	20250320	115800	1180540025	42900	42900	42900	42900	155
461	20250320	115700	1173890525	42950	42900	42950	42900	2
462	20250320	115600	1173804675	42900	42900	42950	42900	106
463	20250320	115500	1169256175	42950	42900	42950	42900	28
464	20250320	115400	1168053675	42900	42900	42950	42900	25
465	20250320	115300	1166980025	42950	42950	42950	42900	32
466	20250320	115200	1165605675	42950	42950	42950	42900	26
467	20250320	115100	1164489025	42900	42950	42950	42900	28
468	20250320	115000	1163286575	42950	42900	42950	42900	24
469	20250320	114900	1162255825	42900	42950	42950	42900	67
470	20250320	114800	1159381475	42950	42900	42950	42900	23
471	20250320	114700	1158393675	42900	42950	42950	42900	48
472	20250320	114600	1156332175	42900	42950	42950	42900	4
473	20250320	114500	1156160475	42950	42950	42950	42900	50
474	20250320	114400	1154013075	42900	42950	42950	42900	23
475	20250320	114300	1153025275	42900	42950	42950	42900	25
476	20250320	114200	1151951625	42950	42900	42950	42900	9
477	20250320	114100	1151565125	42900	42900	42900	42900	33
478	20250320	114000	1150149425	42900	42950	42950	42900	63
479	20250320	113900	1147444125	42900	42900	42950	42900	8
480	20250320	113800	1147100675	42850	42900	42900	42850	117
481	20250320	113700	1142081425	42900	42950	42950	42900	107
482	20250320	113600	1137489975	42900	42950	42950	42900	30
483	20250320	113500	1136201725	42900	42900	42950	42900	5
484	20250320	113400	1135987075	42900	42950	42950	42900	27
485	20250320	113300	1134827525	42900	42900	42950	42900	26
486	20250320	113200	1133710925	42950	42950	42950	42900	26
487	20250320	113100	1132594275	42950	42900	42950	42900	42
488	20250320	113000	1130791175	42950	42900	42950	42900	150
489	20250320	112900	1124354925	42900	42900	42950	42900	28
490	20250320	112800	1123152425	42950	42950	42950	42900	33
491	20250320	112700	1121735125	42900	42900	42950	42900	28
492	20250320	112600	1120532775	42950	42950	42950	42900	26
493	20250320	112500	1119416175	42900	42900	42950	42900	27
494	20250320	112400	1118256625	42900	42900	42950	42900	95
495	20250320	112300	1114179825	42900	42900	42950	42900	60
496	20250320	112200	1111602925	42950	42900	42950	42900	159
497	20250320	112100	1104778925	42900	42900	42900	42900	3
498	20250320	112000	1104650225	42950	42850	42950	42850	149
499	20250320	111900	1098253025	42900	42900	42900	42800	25
500	20250320	111800	1097180625	42800	42900	42900	42750	2138
501	20250320	111700	1005513875	42900	42950	42950	42900	3
502	20250320	111600	1005385075	42900	43000	43000	42900	381
503	20250320	111500	989019975	43000	43000	43000	42950	36
504	20250320	111400	987472025	42950	42950	43000	42950	26
505	20250320	111300	986354400	42950	43000	43000	42950	27
506	20250320	111200	985193450	42950	42950	43000	42950	27
507	20250320	111100	984032600	42950	43000	43000	42950	23
508	20250320	111000	983043650	42950	42950	42950	42950	3
509	20250320	110900	982914800	43000	43000	43000	42950	51
510	20250320	110800	980721850	42950	42950	42950	42950	13
511	20250320	110700	980163500	42950	42900	42950	42900	4
512	20250320	110600	979991750	42900	42950	43000	42900	59
513	20250320	110500	977457750	43000	42950	43000	42950	39
514	20250320	110400	975781450	42950	42950	43000	42950	24
515	20250320	110300	974749550	43000	42950	43000	42950	24
516	20250320	110200	973717600	43000	42950	43000	42950	9
517	20250320	110100	973330800	43000	42950	43000	42950	33
518	20250320	110000	971912300	43000	42950	43000	42950	25
519	20250320	105900	970837450	42950	42950	43000	42950	82
520	20250320	105800	967314350	43000	42950	43000	42950	28
521	20250320	105700	966110450	43000	42950	43000	42900	1631
522	20250320	105600	896058000	42900	42850	42950	42850	29
523	20250320	105500	894812750	42850	42950	42950	42850	25
524	20250320	105400	893739100	42950	42850	42950	42850	179
525	20250320	105300	886059950	42850	42850	42850	42850	1
526	20250320	105200	886017100	42900	42900	42950	42850	104
527	20250320	105100	881554450	42900	42950	42950	42900	25
528	20250320	105000	880480800	42900	42900	42950	42900	25
529	20250320	104900	879407150	42950	42900	42950	42900	4
530	20250320	104800	879235450	42900	42850	42900	42850	36
531	20250320	104700	877692300	42900	42900	42950	42900	58
532	20250320	104600	875202900	42900	42900	42950	42900	25
533	20250320	104500	874129250	42900	42900	42950	42900	26
534	20250320	104400	873012750	42900	42950	42950	42900	6
535	20250320	104300	872755250	42850	42950	42950	42750	59
536	20250320	104200	870230200	42900	42900	42900	42900	121
537	20250320	104100	865039300	42900	42900	42950	42900	27
538	20250320	104000	863879850	42900	42850	42900	42850	4
539	20250320	103900	863708350	42850	42850	42850	42850	87
540	20250320	103800	859980400	42900	42850	42900	42850	66
541	20250320	103700	857149050	42850	42800	42850	42800	5
542	20250320	103600	856934900	42800	42850	42950	42800	100
543	20250320	103500	852649550	42850	42850	42850	42800	365
544	20250320	103400	837019750	42900	42900	42900	42900	47
545	20250320	103300	835003450	42850	42900	42950	42850	13
546	20250320	103200	834445800	42900	42900	42900	42850	119
547	20250320	103100	829343950	42800	42800	42900	42800	5
548	20250320	103000	829129650	42850	42900	42900	42850	451
549	20250320	102900	809804000	42850	42950	42950	42850	96
550	20250320	102800	805688000	42850	42900	42900	42850	139
551	20250320	102700	799729750	42850	42900	42900	42850	79
552	20250320	102600	796340750	42900	42900	42950	42900	27
553	20250320	102500	795181200	42900	42850	42900	42850	4
554	20250320	102400	795009650	42850	42850	42850	42850	2
555	20250320	102300	794923950	42950	42850	42950	42850	183
556	20250320	102200	787069500	42850	42850	42900	42850	98
557	20250320	102100	782869000	42850	42850	42900	42850	27
558	20250320	102000	781710800	42900	42850	42900	42850	33
559	20250320	101900	780295550	42900	42850	42900	42850	5
560	20250320	101800	780081150	42850	42900	42900	42850	8
561	20250320	101700	779738200	42900	42900	43000	42900	542
562	20250320	101600	756485150	42900	43000	43000	42900	268
563	20250320	101500	744979400	43000	42950	43000	42950	124
564	20250320	101400	739653550	42950	43000	43000	42950	151
565	20250320	101300	733160650	42950	43000	43000	42950	91
566	20250320	101200	729252100	42900	42950	42950	42900	120
567	20250320	101100	724098950	42950	42950	42950	42950	2
568	20250320	101000	724013050	42900	42950	43000	42900	114
569	20250320	100900	719117100	42950	42950	43000	42900	1050
570	20250320	100800	674019450	42900	42900	42950	42900	40
571	20250320	100700	672302300	42900	42850	42900	42850	138
572	20250320	100600	666382200	42850	42850	42900	42850	33
573	20250320	100500	664966750	42900	42850	42900	42850	476
574	20250320	100400	644569050	42800	42800	42800	42800	46
575	20250320	100300	642600250	42800	42850	42850	42800	94
576	20250320	100200	638576800	42800	42800	42850	42800	61
577	20250320	100100	635964850	42800	42800	42800	42750	13
578	20250320	100000	635408500	42750	42800	42800	42750	25
579	20250320	095900	634338550	42850	42800	42850	42750	51
580	20250320	095800	632155700	42750	42800	42800	42750	80
581	20250320	095700	628733450	42800	42800	42800	42750	18
582	20250320	095600	627963200	42800	42750	42800	42750	37
583	20250320	095500	626379700	42800	42800	42800	42800	46
584	20250320	095400	624410900	42750	42750	42800	42750	140
585	20250320	095300	618423650	42750	42800	42850	42750	75
586	20250320	095200	615216100	42750	42800	42850	42750	91
587	20250320	095100	611324300	42750	42750	42750	42750	66
588	20250320	095000	608502800	42800	42850	42850	42800	851
589	20250320	094900	572079850	42800	42850	42900	42800	110
590	20250320	094800	567367950	42850	42850	42950	42850	8
591	20250320	094700	567024850	42900	42900	42900	42900	54
592	20250320	094600	564708250	42900	42900	42900	42900	2
593	20250320	094500	564622450	42950	42950	42950	42950	327
594	20250320	094400	550577800	42950	42950	43000	42950	11
595	20250320	094300	550105250	42950	43000	43000	42950	103
596	20250320	094200	545680100	42950	42950	42950	42950	28
597	20250320	094100	544477500	42950	43000	43000	42950	40
598	20250320	094000	542758200	42950	42950	42950	42950	1
599	20250320	093900	542715250	42950	42900	43000	42900	41
600	20250320	093800	540953250	42900	42900	42900	42900	1
601	20250320	093700	540910350	42950	43025	43025	42950	533
602	20250320	093600	518011450	43000	43100	43100	43000	14
603	20250320	093500	517408950	43100	43050	43100	43050	178
604	20250320	093400	509743900	43050	43050	43100	43050	299
605	20250320	093300	496871450	43050	43050	43050	43050	37
606	20250320	093200	495278600	43000	43000	43000	43000	766
607	20250320	093100	462340600	43000	42950	43000	42950	1324
608	20250320	093000	405409200	42950	42950	42950	42850	8
609	20250320	092900	405065900	42950	42950	42950	42950	34
610	20250320	092800	403605600	42950	42800	42950	42800	604
611	20250320	092700	377669500	42800	42950	42950	42800	308
612	20250320	092600	364458600	42900	42950	42950	42900	180
613	20250320	092500	356727700	42900	42900	42900	42900	9
614	20250320	092400	356341600	42950	42950	42950	42950	72
615	20250320	092300	353249200	42950	42950	42950	42850	216
616	20250320	092200	343972200	42900	42950	43000	42900	299
617	20250320	092100	331130300	42900	42950	42950	42900	85
618	20250320	092000	327481450	42900	42900	42950	42900	9
619	20250320	091900	327095300	42850	42800	42850	42800	422
620	20250320	091800	309033600	42800	42850	42850	42750	1420
621	20250320	091700	248249250	42900	42950	42950	42850	468
622	20250320	091600	228186900	43000	42950	43000	42950	42
623	20250320	091500	226382450	42950	42950	43000	42950	87
624	20250320	091400	222645650	42950	42950	42950	42950	58
625	20250320	091300	220154550	42950	42950	43000	42900	511
626	20250320	091200	198207700	42950	43000	43000	42950	24
627	20250320	091100	197175750	43000	43000	43000	43000	3
628	20250320	091000	197046750	43000	43000	43000	43000	7
629	20250320	090900	196745750	43000	43000	43000	43000	45
630	20250320	090800	194810750	42950	43000	43000	42950	224
631	20250320	090700	185186200	43000	43050	43050	42950	731
632	20250320	090600	153759050	43050	43100	43100	43050	122
633	20250320	090500	148506900	43050	43050	43050	43050	0
634	20250320	090400	148506900	43050	43000	43100	42950	479
635	20250320	090300	127913700	43000	42950	43000	42950	187
636	20250320	090200	119872800	42950	43000	43000	42950	99
637	20250320	090100	115616200	43000	43050	43050	43000	183
638	20250320	090000	107746650	43050	43100	43250	43000	2498