KissMeData/064760/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	194600	2202334300	92000	92000	92000	92000	322
3	20250320	194500	2202334300	92000	92000	92000	92000	0
4	20250320	194400	2202334300	92000	92000	92000	92000	0
5	20250320	194300	2202334300	92000	92000	92000	92000	0
6	20250320	194200	2202334300	92000	92000	92000	92000	0
7	20250320	194100	2202334300	92000	92000	92000	92000	0
8	20250320	194000	2202334300	92000	92000	92000	92000	0
9	20250320	193900	2202334300	92000	92000	92000	92000	0
10	20250320	193800	2202334300	92000	92000	92000	92000	0
11	20250320	193700	2202334300	92000	92000	92000	92000	0
12	20250320	193600	2202334300	92000	92000	92000	92000	0
13	20250320	193500	2202334300	92000	92000	92000	92000	0
14	20250320	193400	2202334300	92000	92000	92000	92000	0
15	20250320	193300	2202334300	92000	92000	92000	92000	0
16	20250320	193200	2202334300	92000	92000	92000	92000	0
17	20250320	193100	2202334300	92000	92000	92000	92000	0
18	20250320	193000	2202334300	92000	92000	92000	92000	0
19	20250320	192900	2202334300	92000	92000	92000	92000	0
20	20250320	192800	2202334300	92000	92000	92000	92000	0
21	20250320	192700	2202334300	92000	92000	92000	92000	0
22	20250320	192600	2202334300	92000	92000	92000	92000	0
23	20250320	192500	2202334300	92000	92000	92000	92000	0
24	20250320	192400	2202334300	92000	92000	92000	92000	0
25	20250320	192300	2202334300	92000	92000	92000	92000	0
26	20250320	192200	2202334300	92000	92000	92000	92000	0
27	20250320	192100	2202334300	92000	92000	92000	92000	0
28	20250320	192000	2202334300	92000	92000	92000	92000	0
29	20250320	191900	2202334300	92000	92000	92000	92000	0
30	20250320	191800	2202334300	92000	92000	92000	92000	0
31	20250320	191700	2202334300	92000	92000	92000	92000	0
32	20250320	191600	2202334300	92000	92000	92000	92000	322
33	20250320	191500	2202334300	92000	92000	92000	92000	0
34	20250320	191400	2202334300	92000	92000	92000	92000	0
35	20250320	191300	2202334300	92000	92000	92000	92000	0
36	20250320	191200	2202334300	92000	92000	92000	92000	0
37	20250320	191100	2202334300	92000	92000	92000	92000	0
38	20250320	191000	2202334300	92000	92000	92000	92000	0
39	20250320	190900	2202334300	92000	92000	92000	92000	0
40	20250320	190800	2202334300	92000	92000	92000	92000	0
41	20250320	190700	2202334300	92000	92000	92000	92000	0
42	20250320	190600	2202334300	92000	92000	92000	92000	0
43	20250320	190500	2202334300	92000	92000	92000	92000	0
44	20250320	190400	2202334300	92000	92000	92000	92000	0
45	20250320	190300	2202334300	92000	92000	92000	92000	0
46	20250320	190200	2202334300	92000	92000	92000	92000	0
47	20250320	190100	2202334300	92000	92000	92000	92000	0
48	20250320	190000	2202334300	92000	92000	92000	92000	0
49	20250320	185900	2202334300	92000	92000	92000	92000	0
50	20250320	185800	2202334300	92000	92000	92000	92000	0
51	20250320	185700	2202334300	92000	92000	92000	92000	0
52	20250320	185600	2202334300	92000	92000	92000	92000	0
53	20250320	185500	2202334300	92000	92000	92000	92000	0
54	20250320	185400	2202334300	92000	92000	92000	92000	0
55	20250320	185300	2202334300	92000	92000	92000	92000	0
56	20250320	185200	2202334300	92000	92000	92000	92000	0
57	20250320	185100	2202334300	92000	92000	92000	92000	0
58	20250320	185000	2202334300	92000	92000	92000	92000	0
59	20250320	184900	2202334300	92000	92000	92000	92000	0
60	20250320	184800	2202334300	92000	92000	92000	92000	0
61	20250320	184700	2202334300	92000	92000	92000	92000	0
62	20250320	184600	2202334300	92000	92000	92000	92000	322
63	20250320	184500	2202334300	92000	92000	92000	92000	0
64	20250320	184400	2202334300	92000	92000	92000	92000	0
65	20250320	184300	2202334300	92000	92000	92000	92000	0
66	20250320	184200	2202334300	92000	92000	92000	92000	0
67	20250320	184100	2202334300	92000	92000	92000	92000	0
68	20250320	184000	2202334300	92000	92000	92000	92000	0
69	20250320	183900	2202334300	92000	92000	92000	92000	0
70	20250320	183800	2202334300	92000	92000	92000	92000	0
71	20250320	183700	2202334300	92000	92000	92000	92000	0
72	20250320	183600	2202334300	92000	92000	92000	92000	0
73	20250320	183500	2202334300	92000	92000	92000	92000	0
74	20250320	183400	2202334300	92000	92000	92000	92000	0
75	20250320	183300	2202334300	92000	92000	92000	92000	0
76	20250320	183200	2202334300	92000	92000	92000	92000	0
77	20250320	183100	2202334300	92000	92000	92000	92000	0
78	20250320	183000	2202334300	92000	92000	92000	92000	0
79	20250320	182900	2202334300	92000	92000	92000	92000	0
80	20250320	182800	2202334300	92000	92000	92000	92000	0
81	20250320	182700	2202334300	92000	92000	92000	92000	0
82	20250320	182600	2202334300	92000	92000	92000	92000	0
83	20250320	182500	2202334300	92000	92000	92000	92000	0
84	20250320	182400	2202334300	92000	92000	92000	92000	0
85	20250320	182300	2202334300	92000	92000	92000	92000	0
86	20250320	182200	2202334300	92000	92000	92000	92000	0
87	20250320	182100	2202334300	92000	92000	92000	92000	0
88	20250320	182000	2202334300	92000	92000	92000	92000	0
89	20250320	181900	2202334300	92000	92000	92000	92000	0
90	20250320	181800	2202334300	92000	92000	92000	92000	0
91	20250320	181700	2202334300	92000	92000	92000	92000	0
92	20250320	181600	2202334300	92000	92000	92000	92000	322
93	20250320	181500	2202334300	92000	92000	92000	92000	0
94	20250320	181400	2202334300	92000	92000	92000	92000	0
95	20250320	181300	2202334300	92000	92000	92000	92000	0
96	20250320	181200	2202334300	92000	92000	92000	92000	0
97	20250320	181100	2202334300	92000	92000	92000	92000	0
98	20250320	181000	2202334300	92000	92000	92000	92000	0
99	20250320	180900	2202334300	92000	92000	92000	92000	0
100	20250320	180800	2202334300	92000	92000	92000	92000	0
101	20250320	180700	2202334300	92000	92000	92000	92000	0
102	20250320	180600	2202334300	92000	92000	92000	92000	0
103	20250320	180500	2202334300	92000	92000	92000	92000	0
104	20250320	180400	2202334300	92000	92000	92000	92000	0
105	20250320	180300	2202334300	92000	92000	92000	92000	0
106	20250320	180200	2202334300	92000	92000	92000	92000	0
107	20250320	180100	2202334300	92000	92000	92000	92000	0
108	20250320	180000	2202334300	92000	92000	92000	92000	0
109	20250320	175900	2202334300	92000	92000	92000	92000	0
110	20250320	175800	2202334300	92000	92000	92000	92000	0
111	20250320	175700	2202334300	92000	92000	92000	92000	0
112	20250320	175600	2202334300	92000	92000	92000	92000	0
113	20250320	175500	2202334300	92000	92000	92000	92000	0
114	20250320	175400	2202334300	92000	92000	92000	92000	0
115	20250320	175300	2202334300	92000	92000	92000	92000	0
116	20250320	175200	2202334300	92000	92000	92000	92000	0
117	20250320	175100	2202334300	92000	92000	92000	92000	0
118	20250320	175000	2202334300	92000	92000	92000	92000	0
119	20250320	174900	2202334300	92000	92000	92000	92000	0
120	20250320	174800	2202334300	92000	92000	92000	92000	0
121	20250320	174700	2202334300	92000	92000	92000	92000	0
122	20250320	174600	2202334300	92000	92000	92000	92000	322
123	20250320	174500	2202334300	92000	92000	92000	92000	0
124	20250320	174400	2202334300	92000	92000	92000	92000	0
125	20250320	174300	2202334300	92000	92000	92000	92000	0
126	20250320	174200	2202334300	92000	92000	92000	92000	0
127	20250320	174100	2202334300	92000	92000	92000	92000	0
128	20250320	174000	2202334300	92000	92000	92000	92000	0
129	20250320	173900	2202334300	92000	92000	92000	92000	0
130	20250320	173800	2202334300	92000	92000	92000	92000	0
131	20250320	173700	2202334300	92000	92000	92000	92000	0
132	20250320	173600	2202334300	92000	92000	92000	92000	0
133	20250320	173500	2202334300	92000	92000	92000	92000	0
134	20250320	173400	2202334300	92000	92000	92000	92000	0
135	20250320	173300	2202334300	92000	92000	92000	92000	0
136	20250320	173200	2202334300	92000	92000	92000	92000	0
137	20250320	173100	2202334300	92000	92000	92000	92000	0
138	20250320	173000	2202334300	92000	92000	92000	92000	0
139	20250320	172900	2202334300	92000	92000	92000	92000	0
140	20250320	172800	2202334300	92000	92000	92000	92000	0
141	20250320	172700	2202334300	92000	92000	92000	92000	0
142	20250320	172600	2202334300	92000	92000	92000	92000	0
143	20250320	172500	2202334300	92000	92000	92000	92000	0
144	20250320	172400	2202334300	92000	92000	92000	92000	0
145	20250320	172300	2202334300	92000	92000	92000	92000	0
146	20250320	172200	2202334300	92000	92000	92000	92000	0
147	20250320	172100	2202334300	92000	92000	92000	92000	0
148	20250320	172000	2202334300	92000	92000	92000	92000	0
149	20250320	171900	2202334300	92000	92000	92000	92000	0
150	20250320	171800	2202334300	92000	92000	92000	92000	0
151	20250320	171700	2202334300	92000	92000	92000	92000	0
152	20250320	171600	2202334300	92000	92000	92000	92000	322
153	20250320	171500	2202334300	92000	92000	92000	92000	0
154	20250320	171400	2202334300	92000	92000	92000	92000	0
155	20250320	171300	2202334300	92000	92000	92000	92000	0
156	20250320	171200	2202334300	92000	92000	92000	92000	0
157	20250320	171100	2202334300	92000	92000	92000	92000	0
158	20250320	171000	2202334300	92000	92000	92000	92000	0
159	20250320	170900	2202334300	92000	92000	92000	92000	0
160	20250320	170800	2202334300	92000	92000	92000	92000	0
161	20250320	170700	2202334300	92000	92000	92000	92000	0
162	20250320	170600	2202334300	92000	92000	92000	92000	0
163	20250320	170500	2202334300	92000	92000	92000	92000	0
164	20250320	170400	2202334300	92000	92000	92000	92000	0
165	20250320	170300	2202334300	92000	92000	92000	92000	0
166	20250320	170200	2202334300	92000	92000	92000	92000	0
167	20250320	170100	2202334300	92000	92000	92000	92000	0
168	20250320	170000	2202334300	92000	92000	92000	92000	0
169	20250320	165900	2202334300	92000	92000	92000	92000	0
170	20250320	165800	2202334300	92000	92000	92000	92000	0
171	20250320	165700	2202334300	92000	92000	92000	92000	0
172	20250320	165600	2202334300	92000	92000	92000	92000	0
173	20250320	165500	2202334300	92000	92000	92000	92000	0
174	20250320	165400	2202334300	92000	92000	92000	92000	0
175	20250320	165300	2202334300	92000	92000	92000	92000	0
176	20250320	165200	2202334300	92000	92000	92000	92000	0
177	20250320	165100	2202334300	92000	92000	92000	92000	0
178	20250320	165000	2202334300	92000	92000	92000	92000	0
179	20250320	164900	2202334300	92000	92000	92000	92000	0
180	20250320	164800	2202334300	92000	92000	92000	92000	0
181	20250320	164700	2202334300	92000	92000	92000	92000	0
182	20250320	164600	2202334300	92000	92000	92000	92000	322
183	20250320	164500	2202334300	92000	92000	92000	92000	0
184	20250320	164400	2202334300	92000	92000	92000	92000	0
185	20250320	164300	2202334300	92000	92000	92000	92000	0
186	20250320	164200	2202334300	92000	92000	92000	92000	0
187	20250320	164100	2202334300	92000	92000	92000	92000	0
188	20250320	164000	2202334300	92000	92000	92000	92000	0
189	20250320	163900	2202334300	92000	92000	92000	92000	0
190	20250320	163800	2202334300	92000	92000	92000	92000	0
191	20250320	163700	2202334300	92000	92000	92000	92000	0
192	20250320	163600	2202334300	92000	92000	92000	92000	0
193	20250320	163500	2202334300	92000	92000	92000	92000	0
194	20250320	163400	2202334300	92000	92000	92000	92000	0
195	20250320	163300	2202334300	92000	92000	92000	92000	0
196	20250320	163200	2202334300	92000	92000	92000	92000	0
197	20250320	163100	2202334300	92000	92000	92000	92000	0
198	20250320	163000	2202334300	92000	92000	92000	92000	0
199	20250320	162900	2202334300	92000	92000	92000	92000	0
200	20250320	162800	2202334300	92000	92000	92000	92000	0
201	20250320	162700	2202334300	92000	92000	92000	92000	0
202	20250320	162600	2202334300	92000	92000	92000	92000	0
203	20250320	162500	2202334300	92000	92000	92000	92000	0
204	20250320	162400	2202334300	92000	92000	92000	92000	0
205	20250320	162300	2202334300	92000	92000	92000	92000	0
206	20250320	162200	2202334300	92000	92000	92000	92000	0
207	20250320	162100	2202334300	92000	92000	92000	92000	0
208	20250320	162000	2202334300	92000	92000	92000	92000	0
209	20250320	161900	2202334300	92000	92000	92000	92000	0
210	20250320	161800	2202334300	92000	92000	92000	92000	0
211	20250320	161700	2202334300	92000	92000	92000	92000	0
212	20250320	161600	2202334300	92000	92000	92000	92000	322
213	20250320	161500	2202334300	92000	92000	92000	92000	0
214	20250320	161400	2202334300	92000	92000	92000	92000	0
215	20250320	161300	2202334300	92000	92000	92000	92000	0
216	20250320	161200	2202334300	92000	92000	92000	92000	0
217	20250320	161100	2202334300	92000	92000	92000	92000	0
218	20250320	161000	2202334300	92000	92000	92000	92000	0
219	20250320	160900	2202334300	92000	92000	92000	92000	0
220	20250320	160800	2202334300	92000	92000	92000	92000	0
221	20250320	160700	2202334300	92000	92000	92000	92000	0
222	20250320	160600	2202334300	92000	92000	92000	92000	0
223	20250320	160500	2202334300	92000	92000	92000	92000	0
224	20250320	160400	2202334300	92000	92000	92000	92000	0
225	20250320	160300	2202334300	92000	92000	92000	92000	0
226	20250320	160200	2202334300	92000	92000	92000	92000	0
227	20250320	160100	2202334300	92000	92000	92000	92000	0
228	20250320	160000	2202334300	92000	92000	92000	92000	0
229	20250320	155900	2202334300	92000	92000	92000	92000	0
230	20250320	155800	2202334300	92000	92000	92000	92000	0
231	20250320	155700	2202334300	92000	92000	92000	92000	0
232	20250320	155600	2202334300	92000	92000	92000	92000	0
233	20250320	155500	2202334300	92000	92000	92000	92000	0
234	20250320	155400	2202334300	92000	92000	92000	92000	0
235	20250320	155300	2202334300	92000	92000	92000	92000	0
236	20250320	155200	2202334300	92000	92000	92000	92000	0
237	20250320	155100	2202334300	92000	92000	92000	92000	0
238	20250320	155000	2202334300	92000	92000	92000	92000	0
239	20250320	154900	2202334300	92000	92000	92000	92000	0
240	20250320	154800	2202334300	92000	92000	92000	92000	0
241	20250320	154700	2202334300	92000	92000	92000	92000	0
242	20250320	154600	2202334300	92000	92000	92000	92000	322
243	20250320	154500	2202334300	92000	92000	92000	92000	0
244	20250320	154400	2202334300	92000	92000	92000	92000	0
245	20250320	154300	2202334300	92000	92000	92000	92000	0
246	20250320	154200	2202334300	92000	92000	92000	92000	0
247	20250320	154100	2202334300	92000	92000	92000	92000	0
248	20250320	154000	2202334300	92000	92000	92000	92000	0
249	20250320	153900	2202334300	92000	92000	92000	92000	0
250	20250320	153800	2202334300	92000	92000	92000	92000	0
251	20250320	153700	2202334300	92000	92000	92000	92000	0
252	20250320	153600	2202334300	92000	92000	92000	92000	0
253	20250320	153500	2202334300	92000	92000	92000	92000	0
254	20250320	153400	2202334300	92000	92000	92000	92000	0
255	20250320	153300	2202334300	92000	92000	92000	92000	0
256	20250320	153200	2202334300	92000	92000	92000	92000	0
257	20250320	153100	2202334300	92000	92000	92000	92000	0
258	20250320	153000	2202334300	92000	92000	92000	92000	322
259	20250320	152900	2172710300	92000	92000	92000	92000	0
260	20250320	152800	2172710300	92000	92000	92000	92000	0
261	20250320	152700	2172710300	92000	92000	92000	92000	0
262	20250320	152600	2172710300	92000	92000	92000	92000	0
263	20250320	152500	2172710300	92000	92000	92000	92000	0
264	20250320	152400	2172710300	92000	92000	92000	92000	0
265	20250320	152300	2172710300	92000	92000	92000	92000	0
266	20250320	152200	2172710300	92000	92000	92000	92000	0
267	20250320	152100	2172710300	92000	92000	92000	92000	0
268	20250320	152000	2172710300	92000	92000	92000	92000	0
269	20250320	151900	2172710300	92000	91900	92000	91700	196
270	20250320	151800	2154698600	91700	92200	92200	91700	101
271	20250320	151700	2145406200	92200	92200	92300	91600	204
272	20250320	151600	2126651800	92200	92000	92200	91600	248
273	20250320	151500	2103863800	92100	91200	92100	91200	174
274	20250320	151400	2087884400	91300	91500	91700	91200	245
275	20250320	151300	2065476600	91500	91700	91700	91000	240
276	20250320	151200	2043517200	91100	91300	92000	91100	358
277	20250320	151100	2010760200	92000	92000	92000	91400	304
278	20250320	151000	1982885900	91500	92000	92000	91500	301
279	20250320	150900	1955247300	91900	91900	92000	91900	152
280	20250320	150800	1941265500	92000	92000	92000	91800	80
281	20250320	150700	1933906100	92000	92100	92200	91700	172
282	20250320	150600	1918080900	92100	92000	92200	91800	54
283	20250320	150500	1913109000	92100	91800	92100	91800	174
284	20250320	150400	1897103400	91900	91900	92100	91800	41
285	20250320	150300	1893336100	92100	92100	92200	91800	64
286	20250320	150200	1887444100	92000	92100	92200	92000	45
287	20250320	150100	1883300300	92100	92200	92200	92000	114
288	20250320	150000	1872797600	92100	92000	92200	92000	102
289	20250320	145900	1863402800	92000	92200	92200	91900	7
290	20250320	145800	1862757900	92200	92200	92300	91800	107
291	20250320	145700	1852893500	92100	92100	92200	92100	97
292	20250320	145600	1843956400	92100	92000	92100	92000	82
293	20250320	145500	1836406100	92000	92000	92000	91900	40
294	20250320	145400	1832726300	92100	92100	92100	92000	113
295	20250320	145300	1822319700	92200	92200	92300	92100	216
296	20250320	145200	1802405800	92100	91900	92100	91900	54
297	20250320	145100	1797433900	92100	92100	92200	92000	172
298	20250320	145000	1781595300	92000	92100	92100	91900	10
299	20250320	144900	1780674700	91900	92100	92200	91900	37
300	20250320	144800	1777270000	92000	92100	92300	92000	108
301	20250320	144700	1767321600	92200	92050	92200	92000	35
302	20250320	144600	1764098050	92100	92100	92300	92100	34
303	20250320	144500	1760966050	92100	92100	92400	92100	120
304	20250320	144400	1749894650	92100	92200	92200	92100	7
305	20250320	144300	1749249650	92200	92100	92200	92000	140
306	20250320	144200	1736351150	92100	92000	92100	92000	41
307	20250320	144100	1732575650	92000	92100	92100	92000	37
308	20250320	144000	1729168350	92100	92100	92100	91900	41
309	20250320	143900	1725396150	91900	92000	92100	91900	110
310	20250320	143800	1715272850	92100	92200	92200	92000	37
311	20250320	143700	1711868050	92100	92100	92100	92000	65
312	20250320	143600	1705884650	92100	92300	92300	92000	30
313	20250320	143500	1703122850	92000	92100	92300	92000	98
314	20250320	143400	1694093350	92300	92200	92300	92100	36
315	20250320	143300	1690776750	92200	92200	92200	92200	7
316	20250320	143200	1690131350	91900	92200	92200	91900	116
317	20250320	143100	1679436450	92100	92200	92200	92000	19
318	20250320	143000	1677686050	92200	92100	92200	92000	74
319	20250320	142900	1670865850	92100	92200	92200	92000	69
320	20250320	142800	1664510450	92200	92000	92300	92000	181
321	20250320	142700	1647835850	92400	92400	92400	92100	121
322	20250320	142600	1636659550	92300	92200	92300	92200	84
323	20250320	142500	1628908250	92200	92200	92200	92200	7
324	20250320	142400	1628262850	92100	92400	92400	92100	164
325	20250320	142300	1613129850	92300	92200	92300	92100	262
326	20250320	142200	1588955850	92200	92200	92200	92100	54
327	20250320	142100	1583977150	92100	92100	92200	92100	12
328	20250320	142000	1582871550	92100	92300	92300	92000	51
329	20250320	141900	1578165550	92400	92100	92400	92100	53
330	20250320	141800	1573273250	92300	92100	92300	92000	199
331	20250320	141700	1554938650	92100	92000	92100	92000	39
332	20250320	141600	1551346850	92000	92000	92100	92000	190
333	20250320	141500	1533863650	92000	92000	92100	92000	65
334	20250320	141400	1527879650	92100	92100	92100	92100	88
335	20250320	141300	1519774850	92100	92000	92100	92000	105
336	20250320	141200	1510105950	92000	92100	92100	92000	47
337	20250320	141100	1505781450	92000	92000	92100	91900	101
338	20250320	141000	1496489750	92100	91900	92100	91900	64
339	20250320	140900	1490602250	92000	92100	92100	91900	47
340	20250320	140800	1486278850	92000	92000	92100	91800	197
341	20250320	140700	1468151850	91900	91900	92000	91900	26
342	20250320	140600	1465761850	91900	91700	91900	91700	112
343	20250320	140500	1455469350	91800	91800	91900	91800	90
344	20250320	140400	1447206950	91800	91900	91900	91700	47
345	20250320	140300	1442888850	91800	91900	91900	91700	111
346	20250320	140200	1432703450	91800	91800	91800	91700	7
347	20250320	140100	1432061150	91700	91900	91900	91700	37
348	20250320	140000	1428661250	91900	91900	91900	91800	59
349	20250320	135900	1423241050	91900	91700	91900	91700	46
350	20250320	135800	1419015450	91700	91700	91700	91600	34
351	20250320	135700	1415898250	91700	91700	91800	91700	41
352	20250320	135600	1412138350	91600	91700	91700	91600	11
353	20250320	135500	1411130250	91700	91700	91700	91600	13
354	20250320	135400	1409938850	91700	91700	91700	91600	7
355	20250320	135300	1409297050	91700	91700	91700	91600	12
356	20250320	135200	1408197250	91700	91800	91900	91600	14
357	20250320	135100	1406912250	91600	91800	91800	91600	51
358	20250320	135000	1402235550	91800	91700	91800	91700	14
359	20250320	134900	1400951250	91700	91700	91700	91700	6
360	20250320	134800	1400401050	91600	91900	91900	91600	25
361	20250320	134700	1398104050	91900	91700	91900	91700	253
362	20250320	134600	1374876550	91700	91800	91800	91700	49
363	20250320	134500	1370381050	91800	91700	91800	91700	17
364	20250320	134400	1368821450	91800	91800	91800	91800	5
365	20250320	134300	1368362450	91800	91700	91800	91600	35
366	20250320	134200	1365152950	91700	91700	91700	91700	5
367	20250320	134100	1364694450	91700	91600	91700	91600	51
368	20250320	134000	1360022650	91600	91800	91800	91500	110
369	20250320	133900	1349937150	91800	91800	91800	91700	8
370	20250320	133800	1349202850	91800	91800	91800	91700	12
371	20250320	133700	1348101750	91700	91700	91700	91700	18
372	20250320	133600	1346451150	91800	91600	91800	91600	42
373	20250320	133500	1342599950	91500	91700	91800	91500	9
374	20250320	133400	1341775050	91800	91700	91800	91700	37
375	20250320	133300	1338381850	91700	91800	91800	91700	6
376	20250320	133200	1337831150	91700	91600	91800	91600	55
377	20250320	133100	1332787950	91600	91600	91700	91600	45
378	20250320	133000	1328661950	91600	91500	91600	91500	23
379	20250320	132900	1326555350	91700	91500	91700	91500	68
380	20250320	132800	1320326550	91500	91600	91700	91500	11
381	20250320	132700	1319319250	91700	91700	91700	91600	38
382	20250320	132600	1315838250	91700	91700	91700	91600	9
383	20250320	132500	1315013550	91700	91800	91800	91700	4
384	20250320	132400	1314646550	91500	91700	91800	91500	85
385	20250320	132300	1306845750	91600	91500	91700	91500	269
386	20250320	132200	1282214550	91500	91500	91500	91400	11
387	20250320	132100	1281208650	91500	91500	91500	91400	13
388	20250320	132000	1280019250	91500	91500	91500	91400	52
389	20250320	131900	1275262950	91500	91400	91500	91400	13
390	20250320	131800	1274074350	91500	91500	91500	91400	12
391	20250320	131700	1272977050	91400	91500	91500	91400	8
392	20250320	131600	1272245750	91400	91700	91700	91400	21
393	20250320	131500	1270322850	91700	91600	91700	91400	105
394	20250320	131400	1260710450	91600	91500	91600	91500	33
395	20250320	131300	1257689450	91600	91500	91600	91500	23
396	20250320	131200	1255582850	91600	91700	91700	91600	18
397	20250320	131100	1253933650	91600	91700	91700	91600	3
398	20250320	131000	1253658650	91600	91400	91600	91400	91
399	20250320	130900	1245326450	91400	91300	91500	91300	16
400	20250320	130800	1243863450	91300	91300	91400	91300	118
401	20250320	130700	1233085450	91300	91300	91300	91200	10
402	20250320	130600	1232173050	91300	91300	91300	91200	24
403	20250320	130500	1229982050	91200	91300	91300	91200	8
404	20250320	130400	1229252250	91300	91200	91300	91200	7
405	20250320	130300	1228613650	91200	91300	91300	91200	9
406	20250320	130200	1227792050	91200	91300	91300	91200	9
407	20250320	130100	1226970950	91200	91100	91300	91100	7
408	20250320	130000	1226332350	91100	91400	91500	91100	58
409	20250320	125900	1221037650	91500	91400	91500	91400	6
410	20250320	125800	1220489150	91500	91500	91500	91500	4
411	20250320	125700	1220123150	91500	91600	91600	91500	5
412	20250320	125600	1219665250	91500	91400	91500	91400	56
413	20250320	125500	1214542650	91600	91600	91600	91600	1
414	20250320	125400	1214451050	91600	91400	91600	91300	54
415	20250320	125300	1209512150	91400	91400	91400	91400	3
416	20250320	125200	1209237950	91300	91400	91400	91300	37
417	20250320	125100	1205856750	91400	91300	91400	91300	10
418	20250320	125000	1204943250	91400	91600	91600	91400	10
419	20250320	124900	1204028250	91600	91600	91600	91500	29
420	20250320	124800	1201374550	91600	91600	91600	91600	8
421	20250320	124700	1200641750	91500	91600	91700	91500	46
422	20250320	124600	1196428850	91500	91500	91600	91200	139
423	20250320	124500	1183729050	91700	91700	91700	91600	76
424	20250320	124400	1176762750	91600	91700	91700	91600	53
425	20250320	124300	1171903250	91700	91700	91700	91700	4
426	20250320	124200	1171536450	91600	91700	91700	91600	85
427	20250320	124100	1163750250	91700	91700	91700	91600	42
428	20250320	124000	1159898950	91800	91700	91800	91700	42
429	20250320	123900	1156047350	91700	91600	91700	91600	10
430	20250320	123800	1155130950	91600	91700	91700	91600	5
431	20250320	123700	1154672550	91600	91600	91700	91600	10
432	20250320	123600	1153756350	91800	91700	91800	91700	10
433	20250320	123500	1152838850	91700	91700	91700	91700	81
434	20250320	123400	1145411150	91600	91700	91700	91600	7
435	20250320	123300	1144769750	91700	91600	91700	91600	24
436	20250320	123200	1142571150	91500	91600	91600	91500	6
437	20250320	123100	1142022050	91600	91500	91600	91500	9
438	20250320	123000	1141198150	91600	91600	91600	91600	4
439	20250320	122900	1140831750	91600	91500	91600	91500	7
440	20250320	122800	1140191050	91700	91600	91700	91600	75
441	20250320	122700	1133319250	91500	91600	91600	91500	13
442	20250320	122600	1132128950	91500	91600	91600	91500	49
443	20250320	122500	1127641150	91700	91700	91700	91700	45
444	20250320	122400	1123514650	91600	91600	91700	91600	32
445	20250320	122300	1120580650	91600	91500	91600	91500	5
446	20250320	122200	1120122850	91700	91600	91700	91600	3
447	20250320	122100	1119847950	91500	91600	91600	91500	8
448	20250320	122000	1119115650	91500	91600	91600	91000	6
449	20250320	121900	1118567050	91500	91600	91600	91500	52
450	20250320	121800	1113805950	91600	91600	91600	91500	12
451	20250320	121700	1112707450	91700	91500	91700	91500	34
452	20250320	121600	1109590250	91500	91500	91500	91000	7
453	20250320	121500	1108951250	91400	91300	91400	91200	66
454	20250320	121400	1102923650	91300	90800	91300	90800	3
455	20250320	121300	1102650750	91400	91400	91400	91400	51
456	20250320	121200	1097989350	91500	91400	91500	90800	95
457	20250320	121100	1089336150	91600	91200	91700	91000	154
458	20250320	121000	1075280250	91400	91300	91400	91200	50
459	20250320	120900	1070710650	91200	91300	91300	91200	11
460	20250320	120800	1069706850	91300	91200	91300	91200	8
461	20250320	120700	1068976950	91300	91300	91300	91300	30
462	20250320	120600	1066237950	91200	91300	91300	91200	8
463	20250320	120500	1065508050	91300	91300	91300	91300	48
464	20250320	120400	1061125650	91200	91300	91300	91200	7
465	20250320	120300	1060487050	91300	91000	91300	91000	11
466	20250320	120200	1059483750	91300	91100	91300	90800	137
467	20250320	120100	1047022250	91300	91300	91300	91300	34
468	20250320	120000	1043918050	91100	91200	91300	91100	19
469	20250320	115900	1042185150	91400	91400	91400	91100	9
470	20250320	115800	1041364150	91500	91500	91500	91500	34
471	20250320	115700	1038253150	91500	91400	91500	91400	4
472	20250320	115600	1037887450	91400	91400	91500	91400	28
473	20250320	115500	1035328050	91400	91100	91500	91100	4
474	20250320	115400	1034962650	91600	91600	91600	91400	53
475	20250320	115300	1030117850	91600	90900	91700	90900	133
476	20250320	115200	1017958850	90900	91600	91600	90900	53
477	20250320	115100	1013116350	91600	91600	91600	91600	43
478	20250320	115000	1009177550	91200	91500	91600	91200	77
479	20250320	114900	1002147450	91500	91400	91500	91300	21
480	20250320	114800	1000226650	91700	91700	91700	91700	0
481	20250320	114700	1000226650	91700	91700	91700	91700	2
482	20250320	114600	1000043250	91600	91400	91700	91200	179
483	20250320	114500	983678550	91500	91500	91600	91500	27
484	20250320	114400	981207550	91500	91500	91500	91400	26
485	20250320	114300	978828650	91500	91400	91500	91400	6
486	20250320	114200	978280150	91500	91500	91500	91500	28
487	20250320	114100	975718150	91400	91600	91600	91400	19
488	20250320	114000	973978750	91600	91500	91600	91400	22
489	20250320	113900	971965850	91500	91500	91500	91500	41
490	20250320	113800	968214350	91500	91400	91500	91400	6
491	20250320	113700	967665850	91500	91400	91500	91400	20
492	20250320	113600	965837550	91400	91500	91600	91400	58
493	20250320	113500	960527950	91500	91400	91500	91400	8
494	20250320	113400	959796450	91500	91500	91500	91400	11
495	20250320	113300	958790650	91400	91500	91600	91400	24
496	20250320	113200	956594550	91500	91500	91500	91500	8
497	20250320	113100	955862550	91500	91500	91500	91500	4
498	20250320	113000	955496550	91500	91700	91700	91400	15
499	20250320	112900	954124350	91700	91700	91700	91600	33
500	20250320	112800	951101250	91700	91600	91700	91600	7
501	20250320	112700	950459850	91600	91600	91700	91600	94
502	20250320	112600	941848950	91600	91400	91700	91400	139
503	20250320	112500	929120050	91400	91200	91400	91200	13
504	20250320	112400	927932650	91400	91400	91400	91400	5
505	20250320	112300	927475650	91400	91400	91400	91400	41
506	20250320	112200	923728250	91400	91400	91400	91400	3
507	20250320	112100	923454050	91500	91500	91500	91500	44
508	20250320	112000	919428050	91500	91600	91600	91500	2
509	20250320	111900	919244950	91700	91700	91700	91200	6
510	20250320	111800	918695750	91200	91400	91600	91200	118
511	20250320	111700	907913350	91400	91300	91400	91300	8
512	20250320	111600	907182650	91500	91500	91500	91500	19
513	20250320	111500	905444150	91500	91300	91500	91300	74
514	20250320	111400	898674350	91500	91400	91500	91400	53
515	20250320	111300	893829450	91300	91200	91300	91200	192
516	20250320	111200	876303750	91200	91200	91200	91200	98
517	20250320	111100	867366150	91700	91200	91700	91200	60
518	20250320	111000	861874850	91200	91100	91200	91100	13
519	20250320	110900	860690250	91200	91100	91200	91100	30
520	20250320	110800	857954350	91100	91200	91200	91100	8
521	20250320	110700	857225250	91200	91100	91200	91100	8
522	20250320	110600	856496150	91200	91300	91300	91000	122
523	20250320	110500	845389050	91600	91600	91600	91600	2
524	20250320	110400	845205850	91500	91500	91500	91500	67
525	20250320	110300	839075350	91600	91600	91600	91600	1
526	20250320	110200	838983750	91600	91400	91600	91400	25
527	20250320	110100	836697850	91500	91500	91500	91500	5
528	20250320	110000	836240350	91500	91400	91600	91400	47
529	20250320	105900	831940850	91600	91600	91600	91200	21
530	20250320	105800	830018450	91800	91600	91900	91600	12
531	20250320	105700	828916350	91200	91400	91600	91200	98
532	20250320	105600	819964650	91400	91400	91400	91300	6
533	20250320	105500	819416450	91300	91300	91300	91300	23
534	20250320	105400	817316550	91300	91300	91300	91300	3
535	20250320	105300	817042650	91400	91000	91400	91000	1775
536	20250320	105200	655499250	91000	90900	91000	90900	12
537	20250320	105100	654408150	91000	91000	91000	91000	3
538	20250320	105000	654135150	90900	90900	91000	90900	12
539	20250320	104900	653044050	90900	90800	90900	90800	8
540	20250320	104800	652317350	90900	91100	91100	90900	20
541	20250320	104700	650497350	91200	91200	91200	91200	1
542	20250320	104600	650406150	91300	90800	91300	90100	659
543	20250320	104500	590631350	90800	90900	91000	90800	12
544	20250320	104400	589540850	91000	90900	91000	90900	13
545	20250320	104300	588359050	90900	90900	90900	90900	35
546	20250320	104200	585177550	90900	90900	90900	90900	2
547	20250320	104100	584995750	91000	91000	91000	91000	44
548	20250320	104000	580991750	91200	91300	91300	91200	3
549	20250320	103900	580717950	91200	90800	91200	90800	53
550	20250320	103800	575892750	90900	90900	90900	90900	4
551	20250320	103700	575529150	90800	90900	90900	90800	7
552	20250320	103600	574893350	90900	90900	90900	90900	36
553	20250320	103500	571620950	90900	90900	90900	90800	11
554	20250320	103400	570621950	90900	90800	90900	90800	15
555	20250320	103300	569259650	90900	90900	90900	90900	2
556	20250320	103200	569077850	90700	90800	91000	90700	275
557	20250320	103100	544104150	90800	91100	91100	90800	338
558	20250320	103000	513380050	91200	91200	91200	91200	4
559	20250320	102900	513015250	91100	91100	91100	91100	59
560	20250320	102800	507640350	91100	91100	91100	91100	4
561	20250320	102700	507275950	90900	91100	91100	90900	38
562	20250320	102600	503814550	91100	91000	91100	91000	46
563	20250320	102500	499628250	91100	91000	91100	91000	4
564	20250320	102400	499263950	91000	91000	91000	91000	4
565	20250320	102300	498899950	91100	91000	91100	90900	24
566	20250320	102200	496717250	91000	90900	91100	90900	26
567	20250320	102100	494351950	91100	91100	91100	90900	7
568	20250320	102000	493714850	90900	91100	91200	90900	70
569	20250320	101900	487344250	91100	91200	91200	91100	4
570	20250320	101800	486979650	91100	91100	91100	91100	34
571	20250320	101700	483882250	91100	91200	91200	91000	5
572	20250320	101600	483426750	91100	90900	91200	90900	11
573	20250320	101500	482425950	91200	91200	91200	91200	38
574	20250320	101400	478960350	91200	90900	91200	90900	13
575	20250320	101300	477777150	91300	91300	91300	91300	27
576	20250320	101200	475312050	91400	91400	91400	91400	6
577	20250320	101100	474763650	91400	91000	91400	91000	43
578	20250320	101000	470846650	91000	91100	91100	91000	21
579	20250320	100900	468935250	91000	91000	91100	91000	17
580	20250320	100800	467388050	91000	90900	91000	90900	9
581	20250320	100700	466569450	91100	90900	91100	90900	63
582	20250320	100600	460842150	91000	90900	91000	90900	44
583	20250320	100500	456842450	91000	91100	91100	91000	3
584	20250320	100400	456569250	91100	91200	91200	91100	12
585	20250320	100300	455475050	91000	90900	91000	90900	37
586	20250320	100200	452110750	90900	91200	91200	90900	12
587	20250320	100100	451017850	91300	91300	91300	91300	0
588	20250320	100000	451017850	91300	91300	91300	91100	52
589	20250320	095900	446279650	91300	91400	91400	91300	3
590	20250320	095800	446005550	91400	91500	91500	90900	262
591	20250320	095700	422140350	91600	91500	91600	91500	41
592	20250320	095600	418386450	91500	91400	91500	91400	19
593	20250320	095500	416648050	91600	91600	91600	91600	2
594	20250320	095400	416464850	91700	91500	91700	91500	20
595	20250320	095300	414631850	91300	91500	91500	91300	12
596	20250320	095200	413535850	91400	91600	91600	91300	41
597	20250320	095100	409781350	91600	91500	91600	91500	8
598	20250320	095000	409049150	91600	91500	91600	91500	10
599	20250320	094900	408133950	91500	91500	91600	91500	58
600	20250320	094800	402826550	91500	91300	91600	91300	10
601	20250320	094700	401912450	91600	91500	91600	91400	112
602	20250320	094600	391670450	91500	91600	91600	91500	138
603	20250320	094500	379043050	91900	91800	91900	91800	35
604	20250320	094400	375829750	91800	91800	91800	91800	9
605	20250320	094300	375003550	91800	91800	91800	91800	1
606	20250320	094200	374911750	91600	91700	91700	91600	100
607	20250320	094100	365745350	91700	91700	91700	91700	1
608	20250320	094000	365653650	91600	92000	92000	91600	199
609	20250320	093900	347362150	92200	92100	92200	92100	8
610	20250320	093800	346625150	91800	92000	92200	91800	59
611	20250320	093700	341201250	92300	92100	92300	92100	29
612	20250320	093600	338525150	92200	92000	92300	91900	122
613	20250320	093500	327271350	92300	92000	92300	91800	135
614	20250320	093400	314829650	92000	91500	92000	91500	115
615	20250320	093300	304264850	91700	91700	91700	91700	1
616	20250320	093200	304173150	91800	91800	91800	91800	3
617	20250320	093100	303897750	91700	91700	91700	91700	36
618	20250320	093000	300596550	91600	91400	91600	91400	60
619	20250320	092900	295105550	91500	91500	91700	91200	12
620	20250320	092800	294008250	91500	91300	91700	91100	291
621	20250320	092700	267425250	91200	91500	91500	91200	40
622	20250320	092600	263769150	91500	91500	91500	91500	2
623	20250320	092500	263586150	91300	91300	91300	91300	1
624	20250320	092400	263494850	91500	91800	91800	91200	74
625	20250320	092300	256738550	91600	91500	91600	91500	48
626	20250320	092200	252346050	91600	91600	91600	91600	4
627	20250320	092100	251979650	91500	91700	91700	91100	106
628	20250320	092000	242315850	91100	91300	91300	91100	92
629	20250320	091900	233930450	91700	91700	91700	91700	3
630	20250320	091800	233655350	91800	91300	91800	91300	2
631	20250320	091700	233472250	91400	91800	91800	91400	84
632	20250320	091600	225792150	91500	91900	91900	91500	31
633	20250320	091500	222953350	91900	91800	91900	91700	42
634	20250320	091400	219097750	91900	92100	92400	91800	61
635	20250320	091300	213488150	92300	92900	93200	91800	235
636	20250320	091200	191784800	92300	91500	93200	91500	765
637	20250320	091100	121053900	91000	91600	91600	91000	108
638	20250320	091000	111214900	91100	92000	92000	91000	183
639	20250320	090900	94490600	92000	92000	92000	91600	17
640	20250320	090800	92930600	92000	92000	92000	92000	3
641	20250320	090700	92654600	91800	92500	92500	91700	139
642	20250320	090600	79895200	92200	92600	92600	92200	30
643	20250320	090500	77128400	92500	92400	92500	92200	123
644	20250320	090400	65754800	92300	92300	92300	92300	60
645	20250320	090300	60216800	92200	92200	92200	92200	1
646	20250320	090200	60124600	91800	91800	91800	91800	0
647	20250320	090100	60124600	91800	91800	91800	91800	0
648	20250320	090000	60124600	91800	92100	92400	91800	654