KissMeData/131290/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	202700	1879527700	49900	49900	49900	49900	936
3	20250319	202600	1879527700	49900	49900	49900	49900	0
4	20250319	202500	1879527700	49900	49900	49900	49900	0
5	20250319	202400	1879527700	49900	49900	49900	49900	0
6	20250319	202300	1879527700	49900	49900	49900	49900	0
7	20250319	202200	1879527700	49900	49900	49900	49900	0
8	20250319	202100	1879527700	49900	49900	49900	49900	0
9	20250319	202000	1879527700	49900	49900	49900	49900	0
10	20250319	201900	1879527700	49900	49900	49900	49900	0
11	20250319	201800	1879527700	49900	49900	49900	49900	0
12	20250319	201700	1879527700	49900	49900	49900	49900	0
13	20250319	201600	1879527700	49900	49900	49900	49900	0
14	20250319	201500	1879527700	49900	49900	49900	49900	0
15	20250319	201400	1879527700	49900	49900	49900	49900	0
16	20250319	201300	1879527700	49900	49900	49900	49900	0
17	20250319	201200	1879527700	49900	49900	49900	49900	0
18	20250319	201100	1879527700	49900	49900	49900	49900	0
19	20250319	201000	1879527700	49900	49900	49900	49900	0
20	20250319	200900	1879527700	49900	49900	49900	49900	0
21	20250319	200800	1879527700	49900	49900	49900	49900	0
22	20250319	200700	1879527700	49900	49900	49900	49900	0
23	20250319	200600	1879527700	49900	49900	49900	49900	0
24	20250319	200500	1879527700	49900	49900	49900	49900	0
25	20250319	200400	1879527700	49900	49900	49900	49900	0
26	20250319	200300	1879527700	49900	49900	49900	49900	0
27	20250319	200200	1879527700	49900	49900	49900	49900	0
28	20250319	200100	1879527700	49900	49900	49900	49900	0
29	20250319	200000	1879527700	49900	49900	49900	49900	0
30	20250319	195900	1879527700	49900	49900	49900	49900	0
31	20250319	195800	1879527700	49900	49900	49900	49900	0
32	20250319	195700	1879527700	49900	49900	49900	49900	936
33	20250319	195600	1879527700	49900	49900	49900	49900	0
34	20250319	195500	1879527700	49900	49900	49900	49900	0
35	20250319	195400	1879527700	49900	49900	49900	49900	0
36	20250319	195300	1879527700	49900	49900	49900	49900	0
37	20250319	195200	1879527700	49900	49900	49900	49900	0
38	20250319	195100	1879527700	49900	49900	49900	49900	0
39	20250319	195000	1879527700	49900	49900	49900	49900	0
40	20250319	194900	1879527700	49900	49900	49900	49900	0
41	20250319	194800	1879527700	49900	49900	49900	49900	0
42	20250319	194700	1879527700	49900	49900	49900	49900	0
43	20250319	194600	1879527700	49900	49900	49900	49900	0
44	20250319	194500	1879527700	49900	49900	49900	49900	0
45	20250319	194400	1879527700	49900	49900	49900	49900	0
46	20250319	194300	1879527700	49900	49900	49900	49900	0
47	20250319	194200	1879527700	49900	49900	49900	49900	0
48	20250319	194100	1879527700	49900	49900	49900	49900	0
49	20250319	194000	1879527700	49900	49900	49900	49900	0
50	20250319	193900	1879527700	49900	49900	49900	49900	0
51	20250319	193800	1879527700	49900	49900	49900	49900	0
52	20250319	193700	1879527700	49900	49900	49900	49900	0
53	20250319	193600	1879527700	49900	49900	49900	49900	0
54	20250319	193500	1879527700	49900	49900	49900	49900	0
55	20250319	193400	1879527700	49900	49900	49900	49900	0
56	20250319	193300	1879527700	49900	49900	49900	49900	0
57	20250319	193200	1879527700	49900	49900	49900	49900	0
58	20250319	193100	1879527700	49900	49900	49900	49900	0
59	20250319	193000	1879527700	49900	49900	49900	49900	0
60	20250319	192900	1879527700	49900	49900	49900	49900	0
61	20250319	192800	1879527700	49900	49900	49900	49900	0
62	20250319	192700	1879527700	49900	49900	49900	49900	936
63	20250319	192600	1879527700	49900	49900	49900	49900	0
64	20250319	192500	1879527700	49900	49900	49900	49900	0
65	20250319	192400	1879527700	49900	49900	49900	49900	0
66	20250319	192300	1879527700	49900	49900	49900	49900	0
67	20250319	192200	1879527700	49900	49900	49900	49900	0
68	20250319	192100	1879527700	49900	49900	49900	49900	0
69	20250319	192000	1879527700	49900	49900	49900	49900	0
70	20250319	191900	1879527700	49900	49900	49900	49900	0
71	20250319	191800	1879527700	49900	49900	49900	49900	0
72	20250319	191700	1879527700	49900	49900	49900	49900	0
73	20250319	191600	1879527700	49900	49900	49900	49900	0
74	20250319	191500	1879527700	49900	49900	49900	49900	0
75	20250319	191400	1879527700	49900	49900	49900	49900	0
76	20250319	191300	1879527700	49900	49900	49900	49900	0
77	20250319	191200	1879527700	49900	49900	49900	49900	0
78	20250319	191100	1879527700	49900	49900	49900	49900	0
79	20250319	191000	1879527700	49900	49900	49900	49900	0
80	20250319	190900	1879527700	49900	49900	49900	49900	0
81	20250319	190800	1879527700	49900	49900	49900	49900	0
82	20250319	190700	1879527700	49900	49900	49900	49900	0
83	20250319	190600	1879527700	49900	49900	49900	49900	0
84	20250319	190500	1879527700	49900	49900	49900	49900	0
85	20250319	190400	1879527700	49900	49900	49900	49900	0
86	20250319	190300	1879527700	49900	49900	49900	49900	0
87	20250319	190200	1879527700	49900	49900	49900	49900	0
88	20250319	190100	1879527700	49900	49900	49900	49900	0
89	20250319	190000	1879527700	49900	49900	49900	49900	0
90	20250319	185900	1879527700	49900	49900	49900	49900	0
91	20250319	185800	1879527700	49900	49900	49900	49900	0
92	20250319	185700	1879527700	49900	49900	49900	49900	936
93	20250319	185600	1879527700	49900	49900	49900	49900	0
94	20250319	185500	1879527700	49900	49900	49900	49900	0
95	20250319	185400	1879527700	49900	49900	49900	49900	0
96	20250319	185300	1879527700	49900	49900	49900	49900	0
97	20250319	185200	1879527700	49900	49900	49900	49900	0
98	20250319	185100	1879527700	49900	49900	49900	49900	0
99	20250319	185000	1879527700	49900	49900	49900	49900	0
100	20250319	184900	1879527700	49900	49900	49900	49900	0
101	20250319	184800	1879527700	49900	49900	49900	49900	0
102	20250319	184700	1879527700	49900	49900	49900	49900	0
103	20250319	184600	1879527700	49900	49900	49900	49900	0
104	20250319	184500	1879527700	49900	49900	49900	49900	0
105	20250319	184400	1879527700	49900	49900	49900	49900	0
106	20250319	184300	1879527700	49900	49900	49900	49900	0
107	20250319	184200	1879527700	49900	49900	49900	49900	0
108	20250319	184100	1879527700	49900	49900	49900	49900	0
109	20250319	184000	1879527700	49900	49900	49900	49900	0
110	20250319	183900	1879527700	49900	49900	49900	49900	0
111	20250319	183800	1879527700	49900	49900	49900	49900	0
112	20250319	183700	1879527700	49900	49900	49900	49900	0
113	20250319	183600	1879527700	49900	49900	49900	49900	0
114	20250319	183500	1879527700	49900	49900	49900	49900	0
115	20250319	183400	1879527700	49900	49900	49900	49900	0
116	20250319	183300	1879527700	49900	49900	49900	49900	0
117	20250319	183200	1879527700	49900	49900	49900	49900	0
118	20250319	183100	1879527700	49900	49900	49900	49900	0
119	20250319	183000	1879527700	49900	49900	49900	49900	0
120	20250319	182900	1879527700	49900	49900	49900	49900	0
121	20250319	182800	1879527700	49900	49900	49900	49900	0
122	20250319	182700	1879527700	49900	49900	49900	49900	936
123	20250319	182600	1879527700	49900	49900	49900	49900	0
124	20250319	182500	1879527700	49900	49900	49900	49900	0
125	20250319	182400	1879527700	49900	49900	49900	49900	0
126	20250319	182300	1879527700	49900	49900	49900	49900	0
127	20250319	182200	1879527700	49900	49900	49900	49900	0
128	20250319	182100	1879527700	49900	49900	49900	49900	0
129	20250319	182000	1879527700	49900	49900	49900	49900	0
130	20250319	181900	1879527700	49900	49900	49900	49900	0
131	20250319	181800	1879527700	49900	49900	49900	49900	0
132	20250319	181700	1879527700	49900	49900	49900	49900	0
133	20250319	181600	1879527700	49900	49900	49900	49900	0
134	20250319	181500	1879527700	49900	49900	49900	49900	0
135	20250319	181400	1879527700	49900	49900	49900	49900	0
136	20250319	181300	1879527700	49900	49900	49900	49900	0
137	20250319	181200	1879527700	49900	49900	49900	49900	0
138	20250319	181100	1879527700	49900	49900	49900	49900	0
139	20250319	181000	1879527700	49900	49900	49900	49900	0
140	20250319	180900	1879527700	49900	49900	49900	49900	0
141	20250319	180800	1879527700	49900	49900	49900	49900	0
142	20250319	180700	1879527700	49900	49900	49900	49900	0
143	20250319	180600	1879527700	49900	49900	49900	49900	0
144	20250319	180500	1879527700	49900	49900	49900	49900	0
145	20250319	180400	1879527700	49900	49900	49900	49900	0
146	20250319	180300	1879527700	49900	49900	49900	49900	0
147	20250319	180200	1879527700	49900	49900	49900	49900	0
148	20250319	180100	1879527700	49900	49900	49900	49900	0
149	20250319	180000	1879527700	49900	49900	49900	49900	0
150	20250319	175900	1879527700	49900	49900	49900	49900	0
151	20250319	175800	1879527700	49900	49900	49900	49900	0
152	20250319	175700	1879527700	49900	49900	49900	49900	936
153	20250319	175600	1879527700	49900	49900	49900	49900	0
154	20250319	175500	1879527700	49900	49900	49900	49900	0
155	20250319	175400	1879527700	49900	49900	49900	49900	0
156	20250319	175300	1879527700	49900	49900	49900	49900	0
157	20250319	175200	1879527700	49900	49900	49900	49900	0
158	20250319	175100	1879527700	49900	49900	49900	49900	0
159	20250319	175000	1879527700	49900	49900	49900	49900	0
160	20250319	174900	1879527700	49900	49900	49900	49900	0
161	20250319	174800	1879527700	49900	49900	49900	49900	0
162	20250319	174700	1879527700	49900	49900	49900	49900	0
163	20250319	174600	1879527700	49900	49900	49900	49900	0
164	20250319	174500	1879527700	49900	49900	49900	49900	0
165	20250319	174400	1879527700	49900	49900	49900	49900	0
166	20250319	174300	1879527700	49900	49900	49900	49900	0
167	20250319	174200	1879527700	49900	49900	49900	49900	0
168	20250319	174100	1879527700	49900	49900	49900	49900	0
169	20250319	174000	1879527700	49900	49900	49900	49900	0
170	20250319	173900	1879527700	49900	49900	49900	49900	0
171	20250319	173800	1879527700	49900	49900	49900	49900	0
172	20250319	173700	1879527700	49900	49900	49900	49900	0
173	20250319	173600	1879527700	49900	49900	49900	49900	0
174	20250319	173500	1879527700	49900	49900	49900	49900	0
175	20250319	173400	1879527700	49900	49900	49900	49900	0
176	20250319	173300	1879527700	49900	49900	49900	49900	0
177	20250319	173200	1879527700	49900	49900	49900	49900	0
178	20250319	173100	1879527700	49900	49900	49900	49900	0
179	20250319	173000	1879527700	49900	49900	49900	49900	0
180	20250319	172900	1879527700	49900	49900	49900	49900	0
181	20250319	172800	1879527700	49900	49900	49900	49900	0
182	20250319	172700	1879527700	49900	49900	49900	49900	936
183	20250319	172600	1879527700	49900	49900	49900	49900	0
184	20250319	172500	1879527700	49900	49900	49900	49900	0
185	20250319	172400	1879527700	49900	49900	49900	49900	0
186	20250319	172300	1879527700	49900	49900	49900	49900	0
187	20250319	172200	1879527700	49900	49900	49900	49900	0
188	20250319	172100	1879527700	49900	49900	49900	49900	0
189	20250319	172000	1879527700	49900	49900	49900	49900	0
190	20250319	171900	1879527700	49900	49900	49900	49900	0
191	20250319	171800	1879527700	49900	49900	49900	49900	0
192	20250319	171700	1879527700	49900	49900	49900	49900	0
193	20250319	171600	1879527700	49900	49900	49900	49900	0
194	20250319	171500	1879527700	49900	49900	49900	49900	0
195	20250319	171400	1879527700	49900	49900	49900	49900	0
196	20250319	171300	1879527700	49900	49900	49900	49900	0
197	20250319	171200	1879527700	49900	49900	49900	49900	0
198	20250319	171100	1879527700	49900	49900	49900	49900	0
199	20250319	171000	1879527700	49900	49900	49900	49900	0
200	20250319	170900	1879527700	49900	49900	49900	49900	0
201	20250319	170800	1879527700	49900	49900	49900	49900	0
202	20250319	170700	1879527700	49900	49900	49900	49900	0
203	20250319	170600	1879527700	49900	49900	49900	49900	0
204	20250319	170500	1879527700	49900	49900	49900	49900	0
205	20250319	170400	1879527700	49900	49900	49900	49900	0
206	20250319	170300	1879527700	49900	49900	49900	49900	0
207	20250319	170200	1879527700	49900	49900	49900	49900	0
208	20250319	170100	1879527700	49900	49900	49900	49900	0
209	20250319	170000	1879527700	49900	49900	49900	49900	0
210	20250319	165900	1879527700	49900	49900	49900	49900	0
211	20250319	165800	1879527700	49900	49900	49900	49900	0
212	20250319	165700	1879527700	49900	49900	49900	49900	936
213	20250319	165600	1879527700	49900	49900	49900	49900	0
214	20250319	165500	1879527700	49900	49900	49900	49900	0
215	20250319	165400	1879527700	49900	49900	49900	49900	0
216	20250319	165300	1879527700	49900	49900	49900	49900	0
217	20250319	165200	1879527700	49900	49900	49900	49900	0
218	20250319	165100	1879527700	49900	49900	49900	49900	0
219	20250319	165000	1879527700	49900	49900	49900	49900	0
220	20250319	164900	1879527700	49900	49900	49900	49900	0
221	20250319	164800	1879527700	49900	49900	49900	49900	0
222	20250319	164700	1879527700	49900	49900	49900	49900	0
223	20250319	164600	1879527700	49900	49900	49900	49900	0
224	20250319	164500	1879527700	49900	49900	49900	49900	0
225	20250319	164400	1879527700	49900	49900	49900	49900	0
226	20250319	164300	1879527700	49900	49900	49900	49900	0
227	20250319	164200	1879527700	49900	49900	49900	49900	0
228	20250319	164100	1879527700	49900	49900	49900	49900	0
229	20250319	164000	1879527700	49900	49900	49900	49900	0
230	20250319	163900	1879527700	49900	49900	49900	49900	0
231	20250319	163800	1879527700	49900	49900	49900	49900	0
232	20250319	163700	1879527700	49900	49900	49900	49900	0
233	20250319	163600	1879527700	49900	49900	49900	49900	0
234	20250319	163500	1879527700	49900	49900	49900	49900	0
235	20250319	163400	1879527700	49900	49900	49900	49900	0
236	20250319	163300	1879527700	49900	49900	49900	49900	0
237	20250319	163200	1879527700	49900	49900	49900	49900	0
238	20250319	163100	1879527700	49900	49900	49900	49900	0
239	20250319	163000	1879527700	49900	49900	49900	49900	0
240	20250319	162900	1879527700	49900	49900	49900	49900	0
241	20250319	162800	1879527700	49900	49900	49900	49900	0
242	20250319	162700	1879527700	49900	49900	49900	49900	936
243	20250319	162600	1879527700	49900	49900	49900	49900	0
244	20250319	162500	1879527700	49900	49900	49900	49900	0
245	20250319	162400	1879527700	49900	49900	49900	49900	0
246	20250319	162300	1879527700	49900	49900	49900	49900	0
247	20250319	162200	1879527700	49900	49900	49900	49900	0
248	20250319	162100	1879527700	49900	49900	49900	49900	0
249	20250319	162000	1879527700	49900	49900	49900	49900	0
250	20250319	161900	1879527700	49900	49900	49900	49900	0
251	20250319	161800	1879527700	49900	49900	49900	49900	0
252	20250319	161700	1879527700	49900	49900	49900	49900	0
253	20250319	161600	1879527700	49900	49900	49900	49900	0
254	20250319	161500	1879527700	49900	49900	49900	49900	0
255	20250319	161400	1879527700	49900	49900	49900	49900	0
256	20250319	161300	1879527700	49900	49900	49900	49900	0
257	20250319	161200	1879527700	49900	49900	49900	49900	0
258	20250319	161100	1879527700	49900	49900	49900	49900	0
259	20250319	161000	1879527700	49900	49900	49900	49900	0
260	20250319	160900	1879527700	49900	49900	49900	49900	0
261	20250319	160800	1879527700	49900	49900	49900	49900	0
262	20250319	160700	1879527700	49900	49900	49900	49900	0
263	20250319	160600	1879527700	49900	49900	49900	49900	0
264	20250319	160500	1879527700	49900	49900	49900	49900	0
265	20250319	160400	1879527700	49900	49900	49900	49900	0
266	20250319	160300	1879527700	49900	49900	49900	49900	0
267	20250319	160200	1879527700	49900	49900	49900	49900	0
268	20250319	160100	1879527700	49900	49900	49900	49900	0
269	20250319	160000	1879527700	49900	49900	49900	49900	0
270	20250319	155900	1879527700	49900	49900	49900	49900	0
271	20250319	155800	1879527700	49900	49900	49900	49900	0
272	20250319	155700	1879527700	49900	49900	49900	49900	936
273	20250319	155600	1879527700	49900	49900	49900	49900	0
274	20250319	155500	1879527700	49900	49900	49900	49900	0
275	20250319	155400	1879527700	49900	49900	49900	49900	0
276	20250319	155300	1879527700	49900	49900	49900	49900	0
277	20250319	155200	1879527700	49900	49900	49900	49900	0
278	20250319	155100	1879527700	49900	49900	49900	49900	0
279	20250319	155000	1879527700	49900	49900	49900	49900	0
280	20250319	154900	1879527700	49900	49900	49900	49900	0
281	20250319	154800	1879527700	49900	49900	49900	49900	0
282	20250319	154700	1879527700	49900	49900	49900	49900	0
283	20250319	154600	1879527700	49900	49900	49900	49900	0
284	20250319	154500	1879527700	49900	49900	49900	49900	0
285	20250319	154400	1879527700	49900	49900	49900	49900	0
286	20250319	154300	1879527700	49900	49900	49900	49900	0
287	20250319	154200	1879527700	49900	49900	49900	49900	0
288	20250319	154100	1879527700	49900	49900	49900	49900	0
289	20250319	154000	1879527700	49900	49900	49900	49900	0
290	20250319	153900	1879527700	49900	49900	49900	49900	0
291	20250319	153800	1879527700	49900	49900	49900	49900	0
292	20250319	153700	1879527700	49900	49900	49900	49900	0
293	20250319	153600	1879527700	49900	49900	49900	49900	0
294	20250319	153500	1879527700	49900	49900	49900	49900	0
295	20250319	153400	1879527700	49900	49900	49900	49900	0
296	20250319	153300	1879527700	49900	49900	49900	49900	0
297	20250319	153200	1879527700	49900	49900	49900	49900	0
298	20250319	153100	1879527700	49900	49900	49900	49900	0
299	20250319	153000	1879527700	49900	49900	49900	49900	936
300	20250319	152900	1832821300	50000	50000	50000	50000	0
301	20250319	152800	1832821300	50000	50000	50000	50000	0
302	20250319	152700	1832821300	50000	50000	50000	50000	0
303	20250319	152600	1832821300	50000	50000	50000	50000	0
304	20250319	152500	1832821300	50000	50000	50000	50000	0
305	20250319	152400	1832821300	50000	50000	50000	50000	0
306	20250319	152300	1832821300	50000	50000	50000	50000	0
307	20250319	152200	1832821300	50000	50000	50000	50000	0
308	20250319	152100	1832821300	50000	50000	50000	50000	0
309	20250319	152000	1832821300	50000	50000	50000	50000	0
310	20250319	151900	1832821300	50000	50000	50000	50000	28
311	20250319	151800	1831421300	49950	50100	50100	49950	89
312	20250319	151700	1826973750	50000	50200	50200	50000	284
313	20250319	151600	1812752350	50100	50100	50200	50100	29
314	20250319	151500	1811297250	50200	50300	50300	50100	77
315	20250319	151400	1807434650	50300	50300	50300	50200	180
316	20250319	151300	1798396450	50200	50300	50300	50200	36
317	20250319	151200	1796586250	50300	50300	50300	50200	68
318	20250319	151100	1793167250	50200	50300	50300	50200	32
319	20250319	151000	1791558350	50300	50300	50300	50100	200
320	20250319	150900	1781514450	50300	50300	50300	50200	61
321	20250319	150800	1778449850	50300	50300	50300	50300	59
322	20250319	150700	1775482150	50300	50300	50300	50300	13
323	20250319	150600	1774828250	50300	50300	50300	50300	2
324	20250319	150500	1774727650	50300	50300	50300	50300	22
325	20250319	150400	1773621050	50300	50300	50300	50300	24
326	20250319	150300	1772413850	50300	50300	50300	50300	3
327	20250319	150200	1772262950	50300	50300	50300	50200	14
328	20250319	150100	1771559250	50300	50200	50300	50200	254
329	20250319	150000	1758808350	50200	50100	50200	50100	8
330	20250319	145900	1758407150	50200	50200	50200	50200	14
331	20250319	145800	1757704350	50200	50200	50200	50200	12
332	20250319	145700	1757101950	50200	50200	50200	50100	54
333	20250319	145600	1754396150	50200	50200	50200	50100	12
334	20250319	145500	1753794550	50200	50200	50200	50100	121
335	20250319	145400	1747731950	50300	50300	50300	50200	53
336	20250319	145300	1745070950	50300	50300	50300	50300	2
337	20250319	145200	1744970350	50300	50300	50300	50100	39
338	20250319	145100	1743011250	50200	50200	50200	50200	89
339	20250319	145000	1738543450	50200	50200	50200	50000	212
340	20250319	144900	1727902650	50200	50200	50200	50200	3
341	20250319	144800	1727752050	50100	50100	50100	50100	101
342	20250319	144700	1722691950	50100	50100	50100	50100	3
343	20250319	144600	1722541650	50100	50100	50100	50000	5
344	20250319	144500	1722291250	50100	50100	50100	50100	3
345	20250319	144400	1722140950	50100	50100	50100	50100	2
346	20250319	144300	1722040750	50100	50000	50100	50000	111
347	20250319	144200	1716490650	50100	50100	50100	50100	4
348	20250319	144100	1716290250	50100	50100	50100	50100	6
349	20250319	144000	1715989650	50100	50200	50200	50100	225
350	20250319	143900	1704716950	50200	50300	50300	50200	2
351	20250319	143800	1704616450	50300	50300	50300	50300	0
352	20250319	143700	1704616450	50300	50300	50300	50300	4
353	20250319	143600	1704415250	50300	50400	50400	50200	225
354	20250319	143500	1693091300	50400	50400	50400	50400	3
355	20250319	143400	1692940100	50400	50350	50400	50350	92
356	20250319	143300	1688307800	50400	50400	50400	50350	67
357	20250319	143200	1684934200	50400	50200	50400	50200	371
358	20250319	143100	1666285000	50200	50150	50200	50150	3
359	20250319	143000	1666134450	50200	50200	50200	50200	2
360	20250319	142900	1666034050	50200	50200	50200	50200	3
361	20250319	142800	1665883450	50200	50200	50200	50200	1
362	20250319	142700	1665833250	50200	50200	50200	50150	68
363	20250319	142600	1662422300	50200	50200	50200	50200	2
364	20250319	142500	1662321900	50200	50200	50200	50200	3
365	20250319	142400	1662171300	50200	50200	50200	50200	3
366	20250319	142300	1662020700	50200	50200	50200	50200	1
367	20250319	142200	1661970500	50200	50200	50200	50200	4
368	20250319	142100	1661769700	50200	50150	50200	50150	49
369	20250319	142000	1659312250	50200	50200	50200	50200	3
370	20250319	141900	1659161650	50200	50200	50200	50200	2
371	20250319	141800	1659061250	50200	50200	50200	50200	1
372	20250319	141700	1659011050	50200	50200	50200	50200	3
373	20250319	141600	1658860450	50200	50200	50200	50200	3
374	20250319	141500	1658709850	50200	50200	50200	50200	2
375	20250319	141400	1658609450	50100	50150	50150	49900	899
376	20250319	141300	1613673925	50150	50150	50150	50150	0
377	20250319	141200	1613673925	50150	50100	50150	50100	38
378	20250319	141100	1611769975	50150	50150	50150	50150	3
379	20250319	141000	1611619525	50150	50150	50150	50150	3
380	20250319	140900	1611469075	50200	50200	50200	50200	11
381	20250319	140800	1610916875	50200	50200	50200	50200	3
382	20250319	140700	1610766275	50200	50200	50200	50200	4
383	20250319	140600	1610565475	50300	50100	50300	50100	3
384	20250319	140500	1610414775	50300	50300	50300	50300	2
385	20250319	140400	1610314175	50300	50300	50300	50200	29
386	20250319	140300	1608858075	50300	50300	50300	50200	16
387	20250319	140200	1608054575	50300	50300	50300	50100	72
388	20250319	140100	1604445875	50300	50300	50300	50300	3
389	20250319	140000	1604294975	50300	50300	50300	50300	2
390	20250319	135900	1604194375	50300	50200	50300	50200	6
391	20250319	135800	1603892975	50300	50300	50300	50300	4
392	20250319	135700	1603691775	50300	50100	50300	50100	5
393	20250319	135600	1603440675	50100	50200	50300	50100	250
394	20250319	135500	1590891775	50300	50200	50300	50200	3
395	20250319	135400	1590740975	50200	50300	50300	50200	4
396	20250319	135300	1590539875	50200	50300	50300	50200	274
397	20250319	135200	1576784975	50300	50300	50300	50200	10
398	20250319	135100	1576282675	50300	50300	50300	50300	2
399	20250319	135000	1576182075	50300	50300	50500	50200	116
400	20250319	134900	1570355775	50300	50500	50500	50300	3
401	20250319	134800	1570204475	50500	50500	50500	50500	0
402	20250319	134700	1570204475	50500	50400	50500	50300	208
403	20250319	134600	1559739375	50500	50500	50500	50500	2
404	20250319	134500	1559638375	50500	50500	50500	50500	3
405	20250319	134400	1559486875	50500	50500	50500	50500	2
406	20250319	134300	1559385875	50500	50500	50500	50500	1
407	20250319	134200	1559335375	50500	50500	50500	50500	3
408	20250319	134100	1559183875	50500	50500	50500	50500	3
409	20250319	134000	1559032375	50400	50300	50400	50300	38
410	20250319	133900	1557120775	50400	50500	50500	50400	77
411	20250319	133800	1553239775	50400	50500	50500	50300	7
412	20250319	133700	1552887075	50500	50500	50500	50500	4
413	20250319	133600	1552685075	50500	50500	50500	50500	2
414	20250319	133500	1552584075	50500	50500	50500	50500	1
415	20250319	133400	1552533575	50500	50600	50600	50500	2
416	20250319	133300	1552432475	50600	50600	50600	50600	1
417	20250319	133200	1552381875	50600	50600	50600	50400	13
418	20250319	133100	1551724875	50600	50600	50600	50600	2
419	20250319	133000	1551623675	50600	50600	50600	50600	2
420	20250319	132900	1551522475	50400	50600	50600	50400	10
421	20250319	132800	1551018075	50500	50600	50600	50500	16
422	20250319	132700	1550209875	50600	50600	50600	50600	3
423	20250319	132600	1550058075	50600	50600	50600	50600	2
424	20250319	132500	1549956875	50600	50600	50600	50600	12
425	20250319	132400	1549349675	50600	50600	50600	50600	3
426	20250319	132300	1549197875	50300	50300	50300	50300	1
427	20250319	132200	1549147575	50600	50400	50600	50400	24
428	20250319	132100	1547937375	50400	50600	50600	50400	22
429	20250319	132000	1546828175	50600	50600	50600	50600	2
430	20250319	131900	1546726975	50700	50700	50700	50700	3
431	20250319	131800	1546574875	50700	50400	50700	50400	7
432	20250319	131700	1546221775	50700	50700	50700	50700	3
433	20250319	131600	1546069675	50700	50500	50700	50500	179
434	20250319	131500	1537024275	50700	50700	50700	50700	3
435	20250319	131400	1536872175	50700	50700	50700	50700	2
436	20250319	131300	1536770775	50700	50700	50700	50700	1
437	20250319	131200	1536720075	50700	50700	50700	50700	3
438	20250319	131100	1536567975	50700	50600	50700	50500	47
439	20250319	131000	1534190275	50600	50600	50600	50600	3
440	20250319	130900	1534038475	50600	50600	50600	50600	2
441	20250319	130800	1533937275	50600	50600	50600	50600	1
442	20250319	130700	1533886675	50600	50600	50600	50600	16
443	20250319	130600	1533077075	50600	50600	50600	50600	3
444	20250319	130500	1532925275	50600	50600	50600	50600	2
445	20250319	130400	1532824075	50600	50600	50600	50600	2
446	20250319	130300	1532722875	50600	50500	50600	50500	5
447	20250319	130200	1532470275	50600	50600	50600	50600	5
448	20250319	130100	1532217275	50600	50600	50600	50600	2
449	20250319	130000	1532116075	50600	50600	50600	50600	2
450	20250319	125900	1532014875	50600	50600	50600	50600	2
451	20250319	125800	1531913675	50600	50600	50600	50600	75
452	20250319	125700	1528118675	50600	50600	50600	50600	4
453	20250319	125600	1527916275	50600	50600	50600	50600	2
454	20250319	125500	1527815075	50700	50700	50700	50700	2
455	20250319	125400	1527713675	50700	50700	50700	50700	2
456	20250319	125300	1527612275	50700	50700	50700	50700	2
457	20250319	125200	1527510875	50700	50700	50700	50700	3
458	20250319	125100	1527358775	50700	50600	50700	50600	2
459	20250319	125000	1527257475	50600	50600	50600	50500	17
460	20250319	124900	1526398775	50600	50600	50600	50600	3
461	20250319	124800	1526246975	50600	50600	50600	50600	1
462	20250319	124700	1526196375	50600	50600	50600	50300	11
463	20250319	124600	1525642175	50600	50600	50600	50600	2
464	20250319	124500	1525540975	50300	50600	50600	50300	319
465	20250319	124400	1509472975	50600	50600	50600	50600	3
466	20250319	124300	1509321175	50600	50600	50600	50600	1
467	20250319	124200	1509270575	50600	50600	50600	50600	3
468	20250319	124100	1509118775	50600	50600	50600	50600	2
469	20250319	124000	1509017575	50700	50700	50700	50700	13
470	20250319	123900	1508358475	50700	50700	50700	50700	2
471	20250319	123800	1508257075	50700	50700	50700	50700	2
472	20250319	123700	1508155675	50700	50700	50700	50700	5
473	20250319	123600	1507902175	50700	50700	50700	50700	3
474	20250319	123500	1507750075	50700	50700	50700	50700	2
475	20250319	123400	1507648675	50700	50700	50700	50700	2
476	20250319	123300	1507547275	50700	50700	50700	50700	1
477	20250319	123200	1507496575	50700	50700	50700	50700	2
478	20250319	123100	1507395175	50700	50500	50700	50500	13
479	20250319	123000	1506738175	50500	50600	50600	50500	135
480	20250319	122900	1499918275	50600	50700	50700	50600	2
481	20250319	122800	1499816975	50700	50700	50700	50700	1
482	20250319	122700	1499766275	50700	50700	50700	50700	4
483	20250319	122600	1499563475	50600	50600	50600	50600	2
484	20250319	122500	1499462275	50700	50700	50700	50700	2
485	20250319	122400	1499360875	50700	50700	50700	50700	2
486	20250319	122300	1499259475	50700	50700	50700	50700	2
487	20250319	122200	1499158075	50800	50800	50800	50800	3
488	20250319	122100	1499005675	50700	50800	50800	50500	63
489	20250319	122000	1495823375	50800	50800	50800	50800	2
490	20250319	121900	1495721775	50800	50800	50800	50700	59
491	20250319	121800	1492729575	50800	50800	50800	50800	2
492	20250319	121700	1492627975	50800	50800	50800	50800	8
493	20250319	121600	1492221575	50800	50800	50800	50800	2
494	20250319	121500	1492119975	50800	50800	50800	50500	11
495	20250319	121400	1491561475	50800	50800	50800	50800	3
496	20250319	121300	1491409075	50800	50800	50800	50800	1
497	20250319	121200	1491358275	50800	50700	50800	50700	31
498	20250319	121100	1489786375	50700	50700	50700	50700	2
499	20250319	121000	1489684975	50800	50800	50800	50800	3
500	20250319	120900	1489532575	50800	50800	50800	50800	2
501	20250319	120800	1489430975	50800	50800	50800	50800	1
502	20250319	120700	1489380175	50800	50800	50800	50800	2
503	20250319	120600	1489278575	50800	50800	50800	50800	2
504	20250319	120500	1489176975	50800	50800	50800	50800	26
505	20250319	120400	1487856175	50800	50800	50800	50800	2
506	20250319	120300	1487754575	50800	50800	50800	50800	1
507	20250319	120200	1487703775	50800	50800	50800	50800	3
508	20250319	120100	1487551375	50800	50800	50800	50800	3
509	20250319	120000	1487398975	50900	50900	50900	50900	19
510	20250319	115900	1486431875	50800	50800	50800	50800	102
511	20250319	115800	1481250275	50800	50800	50800	50800	1
512	20250319	115700	1481199475	50800	50800	50800	50800	4
513	20250319	115600	1480996275	50500	50700	50700	50500	29
514	20250319	115500	1479531375	50700	50500	50700	50500	2
515	20250319	115400	1479430175	50600	50700	50700	50500	3
516	20250319	115300	1479278375	50700	50700	50700	50700	1
517	20250319	115200	1479227675	50500	50700	50800	50500	18
518	20250319	115100	1478317675	50800	50800	50800	50800	10
519	20250319	115000	1477809675	50800	50800	50800	50800	2
520	20250319	114900	1477708075	50800	50800	50800	50800	2
521	20250319	114800	1477606475	50800	50800	50800	50800	2
522	20250319	114700	1477504875	50700	50700	50800	50700	103
523	20250319	114600	1472272775	50800	50800	50800	50800	2
524	20250319	114500	1472171175	50700	50700	50700	50700	4
525	20250319	114400	1471968375	50700	50700	50700	50700	2
526	20250319	114300	1471866975	50700	50700	50700	50700	2
527	20250319	114200	1471765575	50700	50700	50700	50700	2
528	20250319	114100	1471664175	50800	50700	50800	50700	3
529	20250319	114000	1471511875	50700	50700	50800	50700	14
530	20250319	113900	1470801875	50900	50700	50900	50700	5
531	20250319	113800	1470547875	50900	50900	50900	50700	22
532	20250319	113700	1469432075	50900	50900	50900	50900	3
533	20250319	113600	1469279375	50900	50900	50900	50900	2
534	20250319	113500	1469177575	50900	50900	50900	50900	3
535	20250319	113400	1469024875	50900	50900	50900	50900	8
536	20250319	113300	1468617675	50900	50800	50900	50800	158
537	20250319	113200	1460579375	50700	50800	50800	50700	27
538	20250319	113100	1459210175	50800	50700	50800	50700	15
539	20250319	113000	1458449375	50900	50900	50900	50900	2
540	20250319	112900	1458347575	50600	50600	50600	50600	22
541	20250319	112800	1457234375	50900	50800	50900	50800	15
542	20250319	112700	1456472175	50900	50800	50900	50700	96
543	20250319	112600	1451597875	50900	50700	50900	50700	56
544	20250319	112500	1448757375	50700	50700	50700	50650	8
545	20250319	112400	1448351825	50700	50700	50700	50700	10
546	20250319	112300	1447844825	50700	50700	50700	50700	5
547	20250319	112200	1447591325	50700	50700	50700	50700	6
548	20250319	112100	1447287125	50700	50700	50700	50700	2
549	20250319	112000	1447185725	50700	50600	50700	50600	2
550	20250319	111900	1447084425	50700	50700	50700	50700	1
551	20250319	111800	1447033725	50500	50500	50500	50500	13
552	20250319	111700	1446377225	50500	50400	50500	50400	14
553	20250319	111600	1445671325	50500	50500	50500	50400	53
554	20250319	111500	1442995825	50500	50700	50700	50400	916
555	20250319	111400	1396722925	50700	50700	50700	50700	36
556	20250319	111300	1394897725	50900	50900	50900	50900	3
557	20250319	111200	1394745025	50900	50800	50900	50800	203
558	20250319	111100	1384414325	50900	50800	50900	50800	2
559	20250319	111000	1384312625	50900	50900	50900	50900	2
560	20250319	110900	1384210825	50800	50700	50800	50700	221
561	20250319	110800	1372987925	50700	50800	50800	50700	2
562	20250319	110700	1372886425	50800	50800	50800	50800	3
563	20250319	110600	1372734025	50800	50800	50800	50800	207
564	20250319	110500	1362218425	50800	50800	50800	50800	3
565	20250319	110400	1362066025	50800	50800	50800	50800	0
566	20250319	110300	1362066025	50800	50800	50800	50800	2
567	20250319	110200	1361964425	50800	50800	50800	50800	3
568	20250319	110100	1361812025	50800	50700	50800	50700	578
569	20250319	110000	1332504825	50700	50700	50700	50600	62
570	20250319	105900	1329361525	50700	50700	50700	50700	1
571	20250319	105800	1329310825	50500	50600	50600	50500	249
572	20250319	105700	1316716925	50600	50600	50700	50600	174
573	20250319	105600	1307912125	50600	50600	50700	50600	69
574	20250319	105500	1304420425	50600	50700	50700	50600	207
575	20250319	105400	1293945925	50600	50700	50700	50600	386
576	20250319	105300	1274411225	50700	50700	50700	50600	16
577	20250319	105200	1273600425	50700	50600	50700	50600	87
578	20250319	105100	1269197825	50700	50700	50700	50600	63
579	20250319	105000	1266009725	50700	50700	50700	50600	8
580	20250319	104900	1265604725	50700	50700	50700	50700	1
581	20250319	104800	1265554025	50700	50600	50700	50600	4
582	20250319	104700	1265351425	50700	50700	50700	50700	4
583	20250319	104600	1265148625	50700	50600	50700	50600	11
584	20250319	104500	1264591425	50600	50800	50800	50600	268
585	20250319	104400	1251016125	50800	50900	50900	50800	124
586	20250319	104300	1244716675	50900	51000	51000	50900	16
587	20250319	104200	1243901225	51000	50900	51000	50700	137
588	20250319	104100	1236936225	51000	51000	51100	51000	137
589	20250319	104000	1229949025	51100	51100	51100	51100	5
590	20250319	103900	1229693525	51100	51000	51100	51000	4
591	20250319	103800	1229489425	51200	51100	51200	51000	945
592	20250319	103700	1181201125	51200	51200	51300	51200	13
593	20250319	103600	1180535325	51200	51300	51300	51200	3
594	20250319	103500	1180381625	51300	51100	51300	51100	16
595	20250319	103400	1179563525	51200	51200	51200	51100	37
596	20250319	103300	1177669525	51300	51400	51400	51200	20
597	20250319	103200	1176644225	51400	51400	51400	51400	10
598	20250319	103100	1176130225	51100	51400	51400	51100	533
599	20250319	103000	1148793325	51300	51300	51500	51300	3271
600	20250319	102900	980554125	51200	51300	51400	51200	752
601	20250319	102800	941966725	51300	51200	51400	51100	627
602	20250319	102700	909811525	51200	51200	51200	50900	25
603	20250319	102600	908532125	51100	51100	51100	51100	11
604	20250319	102500	907970025	51100	51100	51200	51100	67
605	20250319	102400	904541025	51100	51100	51100	51100	1
606	20250319	102300	904489925	51100	51000	51100	51000	5
607	20250319	102200	904234725	51200	51200	51200	50900	124
608	20250319	102100	897886225	51200	51200	51200	51100	35
609	20250319	102000	896095725	51300	51300	51300	51000	331
610	20250319	101900	879158925	51300	50700	51300	50700	2105
611	20250319	101800	771795425	50700	50700	50700	50600	27
612	20250319	101700	770427725	50800	50800	50800	50800	4
613	20250319	101600	770224525	50900	50700	50900	50700	4
614	20250319	101500	770021225	50700	50700	50900	50700	352
615	20250319	101400	752148525	50700	50600	50700	50500	190
616	20250319	101300	742531425	50700	50700	50700	50700	5
617	20250319	101200	742277925	50700	50800	50800	50700	114
618	20250319	101100	736488825	50800	50800	50800	50700	40
619	20250319	101000	734457725	50700	50800	50800	50650	13
620	20250319	100900	733798575	50800	50500	50800	50400	270
621	20250319	100800	720122575	50700	50500	50700	50500	8
622	20250319	100700	719717975	50700	50700	50800	50700	61
623	20250319	100600	716623475	50700	50500	50700	50400	82
624	20250319	100500	712476975	50700	50600	50800	50500	76
625	20250319	100400	708626675	50600	50900	50900	50600	29
626	20250319	100300	707151725	50900	50700	50900	50700	88
627	20250319	100200	702679525	50700	50900	50900	50700	77
628	20250319	100100	698771225	51000	50900	51000	50800	205
629	20250319	100000	688332825	50900	51000	51000	50800	124
630	20250319	095900	682017425	51100	51100	51400	50900	1900
631	20250319	095800	584786025	51000	50200	51300	50200	4696
632	20250319	095700	346967125	50200	50100	50200	50100	262
633	20250319	095600	333820625	50100	50050	50100	50050	46
634	20250319	095500	331518225	50100	50100	50100	50050	51
635	20250319	095400	328963225	50100	49950	50100	49950	213
636	20250319	095300	318312925	49950	49900	49950	49900	50
637	20250319	095200	315815625	49900	49900	49900	49900	23
638	20250319	095100	314667925	49800	49900	49900	49800	62
639	20250319	095000	311576625	49900	49950	49950	49900	14
640	20250319	094900	310877975	49950	49800	49950	49800	235
641	20250319	094800	299167825	49800	49750	49800	49750	52
642	20250319	094700	296579325	49800	49800	49800	49800	3
643	20250319	094600	296429925	49800	49750	49800	49750	17
644	20250319	094500	295584025	49800	49850	49850	49800	30
645	20250319	094400	294089925	49850	49725	49850	49725	609
646	20250319	094300	263733450	49800	49800	49800	49800	7
647	20250319	094200	263384850	49800	49700	49800	49700	38
648	20250319	094100	261493500	49650	49750	49750	49550	9
649	20250319	094000	261046650	49700	49750	49850	49700	1141
650	20250319	093900	204272125	49750	49650	49750	49650	208
651	20250319	093800	193937700	49600	49500	49600	49500	67
652	20250319	093700	190615550	49500	49500	49500	49500	9
653	20250319	093600	190170050	49500	49600	49600	49500	7
654	20250319	093500	189823200	49550	49500	49550	49500	346
655	20250319	093400	172694650	49450	49450	49450	49450	62
656	20250319	093300	169628750	49450	49400	49450	49300	14
657	20250319	093200	168937150	49450	49300	49450	49300	552
658	20250319	093100	141718800	49300	49300	49300	49300	1
659	20250319	093000	141669500	49300	49300	49300	49300	71
660	20250319	092900	138169200	49300	49300	49300	49300	0
661	20250319	092800	138169200	49300	49250	49300	49250	32
662	20250319	092700	136593150	49050	49200	49250	49050	16
663	20250319	092600	135805800	49200	49200	49200	49200	1
664	20250319	092500	135756600	49050	49050	49250	49050	9
665	20250319	092400	135314150	49250	49000	49250	49000	11
666	20250319	092300	134773150	49250	49250	49250	49250	5
667	20250319	092200	134526900	49250	49250	49250	49250	2
668	20250319	092100	134428400	49250	49250	49250	49250	15
669	20250319	092000	133689650	49250	49250	49250	49250	2
670	20250319	091900	133591150	49200	49200	49200	49200	51
671	20250319	091800	131081950	49200	48900	49200	48900	291
672	20250319	091700	116827250	49000	49000	49000	49000	9
673	20250319	091600	116386250	49050	48700	49050	48700	273
674	20250319	091500	103090800	48700	49050	49100	48700	26
675	20250319	091400	101818750	49050	49050	49050	49050	0
676	20250319	091300	101818750	49050	48950	49050	48650	192
677	20250319	091200	92440900	49100	49000	49100	49000	61
678	20250319	091100	89448700	49250	49250	49250	49250	1
679	20250319	091000	89399450	49200	49200	49200	49200	2
680	20250319	090900	89301050	49250	49250	49250	49250	0
681	20250319	090800	89301050	49250	49250	49250	49250	17
682	20250319	090700	88463800	49100	49300	49300	49100	30
683	20250319	090600	86989950	49300	49300	49300	49300	2
684	20250319	090500	86891350	49300	49200	49300	49200	64
685	20250319	090400	83741400	49250	49250	49250	49250	119
686	20250319	090300	77880650	49250	48750	49250	48750	111
687	20250319	090200	72441700	48600	48600	48600	48600	100
688	20250319	090100	67581700	48600	48600	48600	48600	0
689	20250319	090000	67581700	48600	49100	49100	48500	1377