KissMeData/140410/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	203000	1458330700	28550	28550	28550	28550	3485
3	20250311	202900	1458330700	28550	28550	28550	28550	0
4	20250311	202800	1458330700	28550	28550	28550	28550	0
5	20250311	202700	1458330700	28550	28550	28550	28550	0
6	20250311	202600	1458330700	28550	28550	28550	28550	0
7	20250311	202500	1458330700	28550	28550	28550	28550	0
8	20250311	202400	1458330700	28550	28550	28550	28550	0
9	20250311	202300	1458330700	28550	28550	28550	28550	0
10	20250311	202200	1458330700	28550	28550	28550	28550	0
11	20250311	202100	1458330700	28550	28550	28550	28550	0
12	20250311	202000	1458330700	28550	28550	28550	28550	0
13	20250311	201900	1458330700	28550	28550	28550	28550	0
14	20250311	201800	1458330700	28550	28550	28550	28550	0
15	20250311	201700	1458330700	28550	28550	28550	28550	0
16	20250311	201600	1458330700	28550	28550	28550	28550	0
17	20250311	201500	1458330700	28550	28550	28550	28550	0
18	20250311	201400	1458330700	28550	28550	28550	28550	0
19	20250311	201300	1458330700	28550	28550	28550	28550	0
20	20250311	201200	1458330700	28550	28550	28550	28550	0
21	20250311	201100	1458330700	28550	28550	28550	28550	0
22	20250311	201000	1458330700	28550	28550	28550	28550	0
23	20250311	200900	1458330700	28550	28550	28550	28550	0
24	20250311	200800	1458330700	28550	28550	28550	28550	0
25	20250311	200700	1458330700	28550	28550	28550	28550	0
26	20250311	200600	1458330700	28550	28550	28550	28550	0
27	20250311	200500	1458330700	28550	28550	28550	28550	0
28	20250311	200400	1458330700	28550	28550	28550	28550	0
29	20250311	200300	1458330700	28550	28550	28550	28550	0
30	20250311	200200	1458330700	28550	28550	28550	28550	0
31	20250311	200100	1458330700	28550	28550	28550	28550	0
32	20250311	200000	1458330700	28550	28550	28550	28550	3485
33	20250311	195900	1458330700	28550	28550	28550	28550	0
34	20250311	195800	1458330700	28550	28550	28550	28550	0
35	20250311	195700	1458330700	28550	28550	28550	28550	0
36	20250311	195600	1458330700	28550	28550	28550	28550	0
37	20250311	195500	1458330700	28550	28550	28550	28550	0
38	20250311	195400	1458330700	28550	28550	28550	28550	0
39	20250311	195300	1458330700	28550	28550	28550	28550	0
40	20250311	195200	1458330700	28550	28550	28550	28550	0
41	20250311	195100	1458330700	28550	28550	28550	28550	0
42	20250311	195000	1458330700	28550	28550	28550	28550	0
43	20250311	194900	1458330700	28550	28550	28550	28550	0
44	20250311	194800	1458330700	28550	28550	28550	28550	0
45	20250311	194700	1458330700	28550	28550	28550	28550	0
46	20250311	194600	1458330700	28550	28550	28550	28550	0
47	20250311	194500	1458330700	28550	28550	28550	28550	0
48	20250311	194400	1458330700	28550	28550	28550	28550	0
49	20250311	194300	1458330700	28550	28550	28550	28550	0
50	20250311	194200	1458330700	28550	28550	28550	28550	0
51	20250311	194100	1458330700	28550	28550	28550	28550	0
52	20250311	194000	1458330700	28550	28550	28550	28550	0
53	20250311	193900	1458330700	28550	28550	28550	28550	0
54	20250311	193800	1458330700	28550	28550	28550	28550	0
55	20250311	193700	1458330700	28550	28550	28550	28550	0
56	20250311	193600	1458330700	28550	28550	28550	28550	0
57	20250311	193500	1458330700	28550	28550	28550	28550	0
58	20250311	193400	1458330700	28550	28550	28550	28550	0
59	20250311	193300	1458330700	28550	28550	28550	28550	0
60	20250311	193200	1458330700	28550	28550	28550	28550	0
61	20250311	193100	1458330700	28550	28550	28550	28550	0
62	20250311	193000	1458330700	28550	28550	28550	28550	3485
63	20250311	192900	1458330700	28550	28550	28550	28550	0
64	20250311	192800	1458330700	28550	28550	28550	28550	0
65	20250311	192700	1458330700	28550	28550	28550	28550	0
66	20250311	192600	1458330700	28550	28550	28550	28550	0
67	20250311	192500	1458330700	28550	28550	28550	28550	0
68	20250311	192400	1458330700	28550	28550	28550	28550	0
69	20250311	192300	1458330700	28550	28550	28550	28550	0
70	20250311	192200	1458330700	28550	28550	28550	28550	0
71	20250311	192100	1458330700	28550	28550	28550	28550	0
72	20250311	192000	1458330700	28550	28550	28550	28550	0
73	20250311	191900	1458330700	28550	28550	28550	28550	0
74	20250311	191800	1458330700	28550	28550	28550	28550	0
75	20250311	191700	1458330700	28550	28550	28550	28550	0
76	20250311	191600	1458330700	28550	28550	28550	28550	0
77	20250311	191500	1458330700	28550	28550	28550	28550	0
78	20250311	191400	1458330700	28550	28550	28550	28550	0
79	20250311	191300	1458330700	28550	28550	28550	28550	0
80	20250311	191200	1458330700	28550	28550	28550	28550	0
81	20250311	191100	1458330700	28550	28550	28550	28550	0
82	20250311	191000	1458330700	28550	28550	28550	28550	0
83	20250311	190900	1458330700	28550	28550	28550	28550	0
84	20250311	190800	1458330700	28550	28550	28550	28550	0
85	20250311	190700	1458330700	28550	28550	28550	28550	0
86	20250311	190600	1458330700	28550	28550	28550	28550	0
87	20250311	190500	1458330700	28550	28550	28550	28550	0
88	20250311	190400	1458330700	28550	28550	28550	28550	0
89	20250311	190300	1458330700	28550	28550	28550	28550	0
90	20250311	190200	1458330700	28550	28550	28550	28550	0
91	20250311	190100	1458330700	28550	28550	28550	28550	0
92	20250311	190000	1458330700	28550	28550	28550	28550	3485
93	20250311	185900	1458330700	28550	28550	28550	28550	0
94	20250311	185800	1458330700	28550	28550	28550	28550	0
95	20250311	185700	1458330700	28550	28550	28550	28550	0
96	20250311	185600	1458330700	28550	28550	28550	28550	0
97	20250311	185500	1458330700	28550	28550	28550	28550	0
98	20250311	185400	1458330700	28550	28550	28550	28550	0
99	20250311	185300	1458330700	28550	28550	28550	28550	0
100	20250311	185200	1458330700	28550	28550	28550	28550	0
101	20250311	185100	1458330700	28550	28550	28550	28550	0
102	20250311	185000	1458330700	28550	28550	28550	28550	0
103	20250311	184900	1458330700	28550	28550	28550	28550	0
104	20250311	184800	1458330700	28550	28550	28550	28550	0
105	20250311	184700	1458330700	28550	28550	28550	28550	0
106	20250311	184600	1458330700	28550	28550	28550	28550	0
107	20250311	184500	1458330700	28550	28550	28550	28550	0
108	20250311	184400	1458330700	28550	28550	28550	28550	0
109	20250311	184300	1458330700	28550	28550	28550	28550	0
110	20250311	184200	1458330700	28550	28550	28550	28550	0
111	20250311	184100	1458330700	28550	28550	28550	28550	0
112	20250311	184000	1458330700	28550	28550	28550	28550	0
113	20250311	183900	1458330700	28550	28550	28550	28550	0
114	20250311	183800	1458330700	28550	28550	28550	28550	0
115	20250311	183700	1458330700	28550	28550	28550	28550	0
116	20250311	183600	1458330700	28550	28550	28550	28550	0
117	20250311	183500	1458330700	28550	28550	28550	28550	0
118	20250311	183400	1458330700	28550	28550	28550	28550	0
119	20250311	183300	1458330700	28550	28550	28550	28550	0
120	20250311	183200	1458330700	28550	28550	28550	28550	0
121	20250311	183100	1458330700	28550	28550	28550	28550	0
122	20250311	183000	1458330700	28550	28550	28550	28550	3485
123	20250311	182900	1458330700	28550	28550	28550	28550	0
124	20250311	182800	1458330700	28550	28550	28550	28550	0
125	20250311	182700	1458330700	28550	28550	28550	28550	0
126	20250311	182600	1458330700	28550	28550	28550	28550	0
127	20250311	182500	1458330700	28550	28550	28550	28550	0
128	20250311	182400	1458330700	28550	28550	28550	28550	0
129	20250311	182300	1458330700	28550	28550	28550	28550	0
130	20250311	182200	1458330700	28550	28550	28550	28550	0
131	20250311	182100	1458330700	28550	28550	28550	28550	0
132	20250311	182000	1458330700	28550	28550	28550	28550	0
133	20250311	181900	1458330700	28550	28550	28550	28550	0
134	20250311	181800	1458330700	28550	28550	28550	28550	0
135	20250311	181700	1458330700	28550	28550	28550	28550	0
136	20250311	181600	1458330700	28550	28550	28550	28550	0
137	20250311	181500	1458330700	28550	28550	28550	28550	0
138	20250311	181400	1458330700	28550	28550	28550	28550	0
139	20250311	181300	1458330700	28550	28550	28550	28550	0
140	20250311	181200	1458330700	28550	28550	28550	28550	0
141	20250311	181100	1458330700	28550	28550	28550	28550	0
142	20250311	181000	1458330700	28550	28550	28550	28550	0
143	20250311	180900	1458330700	28550	28550	28550	28550	0
144	20250311	180800	1458330700	28550	28550	28550	28550	0
145	20250311	180700	1458330700	28550	28550	28550	28550	0
146	20250311	180600	1458330700	28550	28550	28550	28550	0
147	20250311	180500	1458330700	28550	28550	28550	28550	0
148	20250311	180400	1458330700	28550	28550	28550	28550	0
149	20250311	180300	1458330700	28550	28550	28550	28550	0
150	20250311	180200	1458330700	28550	28550	28550	28550	0
151	20250311	180100	1458330700	28550	28550	28550	28550	0
152	20250311	180000	1458330700	28550	28550	28550	28550	3485
153	20250311	175900	1458330700	28550	28550	28550	28550	0
154	20250311	175800	1458330700	28550	28550	28550	28550	0
155	20250311	175700	1458330700	28550	28550	28550	28550	0
156	20250311	175600	1458330700	28550	28550	28550	28550	0
157	20250311	175500	1458330700	28550	28550	28550	28550	0
158	20250311	175400	1458330700	28550	28550	28550	28550	0
159	20250311	175300	1458330700	28550	28550	28550	28550	0
160	20250311	175200	1458330700	28550	28550	28550	28550	0
161	20250311	175100	1458330700	28550	28550	28550	28550	0
162	20250311	175000	1458330700	28550	28550	28550	28550	0
163	20250311	174900	1458330700	28550	28550	28550	28550	0
164	20250311	174800	1458330700	28550	28550	28550	28550	0
165	20250311	174700	1458330700	28550	28550	28550	28550	0
166	20250311	174600	1458330700	28550	28550	28550	28550	0
167	20250311	174500	1458330700	28550	28550	28550	28550	0
168	20250311	174400	1458330700	28550	28550	28550	28550	0
169	20250311	174300	1458330700	28550	28550	28550	28550	0
170	20250311	174200	1458330700	28550	28550	28550	28550	0
171	20250311	174100	1458330700	28550	28550	28550	28550	0
172	20250311	174000	1458330700	28550	28550	28550	28550	0
173	20250311	173900	1458330700	28550	28550	28550	28550	0
174	20250311	173800	1458330700	28550	28550	28550	28550	0
175	20250311	173700	1458330700	28550	28550	28550	28550	0
176	20250311	173600	1458330700	28550	28550	28550	28550	0
177	20250311	173500	1458330700	28550	28550	28550	28550	0
178	20250311	173400	1458330700	28550	28550	28550	28550	0
179	20250311	173300	1458330700	28550	28550	28550	28550	0
180	20250311	173200	1458330700	28550	28550	28550	28550	0
181	20250311	173100	1458330700	28550	28550	28550	28550	0
182	20250311	173000	1458330700	28550	28550	28550	28550	3485
183	20250311	172900	1458330700	28550	28550	28550	28550	0
184	20250311	172800	1458330700	28550	28550	28550	28550	0
185	20250311	172700	1458330700	28550	28550	28550	28550	0
186	20250311	172600	1458330700	28550	28550	28550	28550	0
187	20250311	172500	1458330700	28550	28550	28550	28550	0
188	20250311	172400	1458330700	28550	28550	28550	28550	0
189	20250311	172300	1458330700	28550	28550	28550	28550	0
190	20250311	172200	1458330700	28550	28550	28550	28550	0
191	20250311	172100	1458330700	28550	28550	28550	28550	0
192	20250311	172000	1458330700	28550	28550	28550	28550	0
193	20250311	171900	1458330700	28550	28550	28550	28550	0
194	20250311	171800	1458330700	28550	28550	28550	28550	0
195	20250311	171700	1458330700	28550	28550	28550	28550	0
196	20250311	171600	1458330700	28550	28550	28550	28550	0
197	20250311	171500	1458330700	28550	28550	28550	28550	0
198	20250311	171400	1458330700	28550	28550	28550	28550	0
199	20250311	171300	1458330700	28550	28550	28550	28550	0
200	20250311	171200	1458330700	28550	28550	28550	28550	0
201	20250311	171100	1458330700	28550	28550	28550	28550	0
202	20250311	171000	1458330700	28550	28550	28550	28550	0
203	20250311	170900	1458330700	28550	28550	28550	28550	0
204	20250311	170800	1458330700	28550	28550	28550	28550	0
205	20250311	170700	1458330700	28550	28550	28550	28550	0
206	20250311	170600	1458330700	28550	28550	28550	28550	0
207	20250311	170500	1458330700	28550	28550	28550	28550	0
208	20250311	170400	1458330700	28550	28550	28550	28550	0
209	20250311	170300	1458330700	28550	28550	28550	28550	0
210	20250311	170200	1458330700	28550	28550	28550	28550	0
211	20250311	170100	1458330700	28550	28550	28550	28550	0
212	20250311	170000	1458330700	28550	28550	28550	28550	3485
213	20250311	165900	1458330700	28550	28550	28550	28550	0
214	20250311	165800	1458330700	28550	28550	28550	28550	0
215	20250311	165700	1458330700	28550	28550	28550	28550	0
216	20250311	165600	1458330700	28550	28550	28550	28550	0
217	20250311	165500	1458330700	28550	28550	28550	28550	0
218	20250311	165400	1458330700	28550	28550	28550	28550	0
219	20250311	165300	1458330700	28550	28550	28550	28550	0
220	20250311	165200	1458330700	28550	28550	28550	28550	0
221	20250311	165100	1458330700	28550	28550	28550	28550	0
222	20250311	165000	1458330700	28550	28550	28550	28550	0
223	20250311	164900	1458330700	28550	28550	28550	28550	0
224	20250311	164800	1458330700	28550	28550	28550	28550	0
225	20250311	164700	1458330700	28550	28550	28550	28550	0
226	20250311	164600	1458330700	28550	28550	28550	28550	0
227	20250311	164500	1458330700	28550	28550	28550	28550	0
228	20250311	164400	1458330700	28550	28550	28550	28550	0
229	20250311	164300	1458330700	28550	28550	28550	28550	0
230	20250311	164200	1458330700	28550	28550	28550	28550	0
231	20250311	164100	1458330700	28550	28550	28550	28550	0
232	20250311	164000	1458330700	28550	28550	28550	28550	0
233	20250311	163900	1458330700	28550	28550	28550	28550	0
234	20250311	163800	1458330700	28550	28550	28550	28550	0
235	20250311	163700	1458330700	28550	28550	28550	28550	0
236	20250311	163600	1458330700	28550	28550	28550	28550	0
237	20250311	163500	1458330700	28550	28550	28550	28550	0
238	20250311	163400	1458330700	28550	28550	28550	28550	0
239	20250311	163300	1458330700	28550	28550	28550	28550	0
240	20250311	163200	1458330700	28550	28550	28550	28550	0
241	20250311	163100	1458330700	28550	28550	28550	28550	0
242	20250311	163000	1458330700	28550	28550	28550	28550	3485
243	20250311	162900	1458330700	28550	28550	28550	28550	0
244	20250311	162800	1458330700	28550	28550	28550	28550	0
245	20250311	162700	1458330700	28550	28550	28550	28550	0
246	20250311	162600	1458330700	28550	28550	28550	28550	0
247	20250311	162500	1458330700	28550	28550	28550	28550	0
248	20250311	162400	1458330700	28550	28550	28550	28550	0
249	20250311	162300	1458330700	28550	28550	28550	28550	0
250	20250311	162200	1458330700	28550	28550	28550	28550	0
251	20250311	162100	1458330700	28550	28550	28550	28550	0
252	20250311	162000	1458330700	28550	28550	28550	28550	0
253	20250311	161900	1458330700	28550	28550	28550	28550	0
254	20250311	161800	1458330700	28550	28550	28550	28550	0
255	20250311	161700	1458330700	28550	28550	28550	28550	0
256	20250311	161600	1458330700	28550	28550	28550	28550	0
257	20250311	161500	1458330700	28550	28550	28550	28550	0
258	20250311	161400	1458330700	28550	28550	28550	28550	0
259	20250311	161300	1458330700	28550	28550	28550	28550	0
260	20250311	161200	1458330700	28550	28550	28550	28550	0
261	20250311	161100	1458330700	28550	28550	28550	28550	0
262	20250311	161000	1458330700	28550	28550	28550	28550	0
263	20250311	160900	1458330700	28550	28550	28550	28550	0
264	20250311	160800	1458330700	28550	28550	28550	28550	0
265	20250311	160700	1458330700	28550	28550	28550	28550	0
266	20250311	160600	1458330700	28550	28550	28550	28550	0
267	20250311	160500	1458330700	28550	28550	28550	28550	0
268	20250311	160400	1458330700	28550	28550	28550	28550	0
269	20250311	160300	1458330700	28550	28550	28550	28550	0
270	20250311	160200	1458330700	28550	28550	28550	28550	0
271	20250311	160100	1458330700	28550	28550	28550	28550	0
272	20250311	160000	1458330700	28550	28550	28550	28550	3485
273	20250311	155900	1458330700	28550	28550	28550	28550	0
274	20250311	155800	1458330700	28550	28550	28550	28550	0
275	20250311	155700	1458330700	28550	28550	28550	28550	0
276	20250311	155600	1458330700	28550	28550	28550	28550	0
277	20250311	155500	1458330700	28550	28550	28550	28550	0
278	20250311	155400	1458330700	28550	28550	28550	28550	0
279	20250311	155300	1458330700	28550	28550	28550	28550	0
280	20250311	155200	1458330700	28550	28550	28550	28550	0
281	20250311	155100	1458330700	28550	28550	28550	28550	0
282	20250311	155000	1458330700	28550	28550	28550	28550	0
283	20250311	154900	1458330700	28550	28550	28550	28550	0
284	20250311	154800	1458330700	28550	28550	28550	28550	0
285	20250311	154700	1458330700	28550	28550	28550	28550	0
286	20250311	154600	1458330700	28550	28550	28550	28550	0
287	20250311	154500	1458330700	28550	28550	28550	28550	0
288	20250311	154400	1458330700	28550	28550	28550	28550	0
289	20250311	154300	1458330700	28550	28550	28550	28550	0
290	20250311	154200	1458330700	28550	28550	28550	28550	0
291	20250311	154100	1458330700	28550	28550	28550	28550	0
292	20250311	154000	1458330700	28550	28550	28550	28550	0
293	20250311	153900	1458330700	28550	28550	28550	28550	0
294	20250311	153800	1458330700	28550	28550	28550	28550	0
295	20250311	153700	1458330700	28550	28550	28550	28550	0
296	20250311	153600	1458330700	28550	28550	28550	28550	0
297	20250311	153500	1458330700	28550	28550	28550	28550	0
298	20250311	153400	1458330700	28550	28550	28550	28550	0
299	20250311	153300	1458330700	28550	28550	28550	28550	0
300	20250311	153200	1458330700	28550	28550	28550	28550	0
301	20250311	153100	1458330700	28550	28550	28550	28550	0
302	20250311	153000	1458330700	28550	28550	28550	28550	6970
303	20250311	152900	1358833950	28750	28750	28750	28750	0
304	20250311	152800	1358833950	28750	28750	28750	28750	0
305	20250311	152700	1358833950	28750	28750	28750	28750	0
306	20250311	152600	1358833950	28750	28750	28750	28750	0
307	20250311	152500	1358833950	28750	28750	28750	28750	0
308	20250311	152400	1358833950	28750	28750	28750	28750	0
309	20250311	152300	1358833950	28750	28750	28750	28750	0
310	20250311	152200	1358833950	28750	28750	28750	28750	0
311	20250311	152100	1358833950	28750	28750	28750	28750	0
312	20250311	152000	1358833950	28750	28750	28750	28750	0
313	20250311	151900	1358833950	28750	28750	28750	28650	138
314	20250311	151800	1354878450	28750	28650	28750	28650	314
315	20250311	151700	1345881450	28700	28600	28700	28600	211
316	20250311	151600	1339835750	28600	28650	28650	28600	500
317	20250311	151500	1325535450	28650	28650	28650	28650	30
318	20250311	151400	1324675950	28600	28650	28650	28600	500
319	20250311	151300	1310373850	28800	28800	28800	28800	0
320	20250311	151200	1310373850	28800	28650	28800	28650	105
321	20250311	151100	1307361900	28650	28650	28650	28650	50
322	20250311	151000	1305929400	28600	28600	28600	28600	1
323	20250311	150900	1305900800	28650	28650	28650	28650	0
324	20250311	150800	1305900800	28650	28650	28650	28650	0
325	20250311	150700	1305900800	28650	28650	28650	28650	85
326	20250311	150600	1303465550	28600	28600	28600	28600	133
327	20250311	150500	1299661750	28600	28600	28600	28600	601
328	20250311	150400	1282473150	28650	28650	28650	28650	0
329	20250311	150300	1282473150	28650	28650	28650	28650	34
330	20250311	150200	1281499050	28650	28650	28650	28650	34
331	20250311	150100	1280524950	28650	28650	28650	28650	68
332	20250311	150000	1278576750	28600	28600	28600	28600	0
333	20250311	145900	1278576750	28600	28600	28650	28600	112
334	20250311	145800	1275371250	28600	28600	28600	28600	0
335	20250311	145700	1275371250	28600	28600	28600	28600	0
336	20250311	145600	1275371250	28600	28600	28600	28600	129
337	20250311	145500	1271681850	28650	28650	28650	28650	4
338	20250311	145400	1271567250	28650	28650	28650	28650	0
339	20250311	145300	1271567250	28650	28600	28650	28600	212
340	20250311	145200	1265503150	28600	28650	28650	28600	652
341	20250311	145100	1246842850	28650	28650	28650	28650	100
342	20250311	145000	1243977850	28650	28650	28650	28650	50
343	20250311	144900	1242545350	28650	28650	28650	28650	50
344	20250311	144800	1241112850	28650	28650	28650	28650	10
345	20250311	144700	1240826350	28600	28600	28600	28600	0
346	20250311	144600	1240826350	28600	28600	28600	28600	284
347	20250311	144500	1232703950	28600	28600	28600	28600	170
348	20250311	144400	1227841950	28600	28600	28600	28600	380
349	20250311	144300	1216973950	28650	28650	28650	28650	50
350	20250311	144200	1215541450	28650	28650	28650	28650	219
351	20250311	144100	1209267100	28650	28600	28650	28600	111
352	20250311	144000	1206092450	28650	28650	28650	28650	178
353	20250311	143900	1200992750	28800	28800	28800	28800	1
354	20250311	143800	1200963950	28700	28650	28700	28650	120
355	20250311	143700	1197523250	28600	28600	28600	28600	0
356	20250311	143600	1197523250	28600	28600	28600	28600	47
357	20250311	143500	1196179050	28600	28600	28600	28600	77
358	20250311	143400	1193976850	28575	28575	28575	28575	30
359	20250311	143300	1193119600	28550	28550	28550	28550	0
360	20250311	143200	1193119600	28550	28550	28550	28550	0
361	20250311	143100	1193119600	28550	28600	28600	28550	228
362	20250311	143000	1186610150	28600	28600	28600	28600	4
363	20250311	142900	1186495750	28600	28600	28600	28600	62
364	20250311	142800	1184722550	28600	28600	28600	28600	20
365	20250311	142700	1184150550	28600	28600	28600	28600	0
366	20250311	142600	1184150550	28600	28600	28600	28600	22
367	20250311	142500	1183521350	28600	28600	28600	28600	0
368	20250311	142400	1183521350	28600	28600	28600	28600	68
369	20250311	142300	1181576550	28550	28600	28600	28550	19
370	20250311	142200	1181033200	28600	28600	28600	28600	1
371	20250311	142100	1181004600	28600	28600	28600	28600	20
372	20250311	142000	1180432600	28600	28600	28600	28600	12
373	20250311	141900	1180089400	28600	28600	28600	28600	311
374	20250311	141800	1171194800	28600	28600	28600	28600	15
375	20250311	141700	1170765800	28600	28600	28600	28600	130
376	20250311	141600	1167047800	28600	28600	28600	28600	44
377	20250311	141500	1165789400	28550	28550	28550	28550	70
378	20250311	141400	1163790900	28600	28600	28600	28600	156
379	20250311	141300	1159329300	28550	28550	28550	28550	432
380	20250311	141200	1146995700	28500	28500	28500	28500	179
381	20250311	141100	1141894200	28550	28550	28550	28550	0
382	20250311	141000	1141894200	28550	28550	28550	28550	0
383	20250311	140900	1141894200	28550	28550	28550	28550	500
384	20250311	140800	1127619200	28550	28550	28550	28550	44
385	20250311	140700	1126363000	28600	28600	28600	28600	0
386	20250311	140600	1126363000	28600	28600	28600	28600	0
387	20250311	140500	1126363000	28600	28600	28600	28600	70
388	20250311	140400	1124361000	28600	28600	28600	28600	0
389	20250311	140300	1124361000	28600	28600	28600	28600	0
390	20250311	140200	1124361000	28600	28600	28600	28600	0
391	20250311	140100	1124361000	28600	28600	28600	28600	0
392	20250311	140000	1124361000	28600	28600	28600	28600	0
393	20250311	135900	1124361000	28600	28600	28600	28600	11
394	20250311	135800	1124046400	28650	28650	28650	28650	0
395	20250311	135700	1124046400	28650	28650	28650	28650	95
396	20250311	135600	1121324650	28650	28650	28650	28650	0
397	20250311	135500	1121324650	28650	28650	28650	28650	0
398	20250311	135400	1121324650	28650	28650	28650	28550	1229
399	20250311	135300	1086151150	28700	28700	28700	28700	7
400	20250311	135200	1085950250	28700	28700	28700	28700	292
401	20250311	135100	1077569850	28700	28700	28700	28700	89
402	20250311	135000	1075015550	28700	28700	28700	28700	5
403	20250311	134900	1074872050	28700	28700	28700	28700	142
404	20250311	134800	1070796650	28750	28750	28750	28750	31
405	20250311	134700	1069905400	28700	28700	28700	28700	1
406	20250311	134600	1069876700	28750	28750	28750	28750	0
407	20250311	134500	1069876700	28750	28750	28750	28750	100
408	20250311	134400	1067001700	28750	28750	28750	28750	352
409	20250311	134300	1056881700	28800	28800	28800	28800	0
410	20250311	134200	1056881700	28800	28800	28800	28800	0
411	20250311	134100	1056881700	28800	28800	28800	28800	0
412	20250311	134000	1056881700	28800	28800	28800	28800	0
413	20250311	133900	1056881700	28800	28800	28800	28800	0
414	20250311	133800	1056881700	28800	28800	28800	28800	0
415	20250311	133700	1056881700	28800	28800	28800	28800	0
416	20250311	133600	1056881700	28800	28800	28800	28800	0
417	20250311	133500	1056881700	28800	28800	28800	28800	0
418	20250311	133400	1056881700	28800	28800	28800	28800	0
419	20250311	133300	1056881700	28800	28800	28800	28800	0
420	20250311	133200	1056881700	28800	28800	28800	28800	85
421	20250311	133100	1054433700	28800	28800	28800	28800	5
422	20250311	133000	1054289700	28850	28850	28850	28850	0
423	20250311	132900	1054289700	28850	28850	28850	28850	1
424	20250311	132800	1054260850	28800	28800	28800	28800	40
425	20250311	132700	1053108850	28800	28800	28800	28800	0
426	20250311	132600	1053108850	28800	28800	28800	28800	4
427	20250311	132500	1052993650	28800	28800	28800	28800	0
428	20250311	132400	1052993650	28800	28850	28850	28800	2
429	20250311	132300	1052936000	28800	28800	28800	28800	0
430	20250311	132200	1052936000	28800	28800	28800	28800	20
431	20250311	132100	1052360000	28800	28800	28800	28800	0
432	20250311	132000	1052360000	28800	28800	28800	28800	0
433	20250311	131900	1052360000	28800	28800	28800	28800	12
434	20250311	131800	1052014400	28750	28750	28750	28750	0
435	20250311	131700	1052014400	28750	28750	28750	28750	70
436	20250311	131600	1050001900	28800	28800	28800	28800	0
437	20250311	131500	1050001900	28800	28800	28800	28800	4
438	20250311	131400	1049886700	28800	28800	28800	28800	0
439	20250311	131300	1049886700	28800	28800	28800	28800	1
440	20250311	131200	1049857900	28750	28750	28750	28750	333
441	20250311	131100	1040284150	28800	28800	28800	28800	4
442	20250311	131000	1040168950	28800	28800	28800	28800	0
443	20250311	130900	1040168950	28800	28800	28800	28800	0
444	20250311	130800	1040168950	28800	28800	28800	28800	1
445	20250311	130700	1040140150	28800	28800	28800	28800	19
446	20250311	130600	1039592950	28800	28800	28800	28800	0
447	20250311	130500	1039592950	28800	28800	28800	28800	0
448	20250311	130400	1039592950	28800	28800	28800	28800	0
449	20250311	130300	1039592950	28800	28800	28800	28800	0
450	20250311	130200	1039592950	28800	28800	28800	28800	383
451	20250311	130100	1028562550	28800	28800	28800	28800	20
452	20250311	130000	1027986550	28850	28850	28850	28850	2
453	20250311	125900	1027928850	28800	28800	28800	28800	10
454	20250311	125800	1027640850	28850	28850	28850	28850	2
455	20250311	125700	1027583150	28850	28850	28850	28850	0
456	20250311	125600	1027583150	28850	28850	28850	28850	1
457	20250311	125500	1027554300	28850	28850	28850	28850	2
458	20250311	125400	1027496600	28850	28850	28850	28850	283
459	20250311	125300	1019332050	28800	28800	28800	28800	111
460	20250311	125200	1016135250	28850	28850	28850	28850	0
461	20250311	125100	1016135250	28850	28850	28850	28850	2
462	20250311	125000	1016077550	28850	28850	28850	28850	0
463	20250311	124900	1016077550	28850	28850	28850	28850	209
464	20250311	124800	1010047900	28850	28850	28850	28850	0
465	20250311	124700	1010047900	28850	28850	28850	28850	0
466	20250311	124600	1010047900	28850	28800	28850	28800	102
467	20250311	124500	1007110200	28800	28800	28800	28800	0
468	20250311	124400	1007110200	28800	28800	28800	28800	5
469	20250311	124300	1006966200	28800	28800	28800	28800	200
470	20250311	124200	1001206200	28800	28800	28800	28800	0
471	20250311	124100	1001206200	28800	28800	28800	28800	453
472	20250311	124000	988159800	28800	28800	28800	28750	159
473	20250311	123900	983582800	28800	28800	28800	28800	10
474	20250311	123800	983294800	28800	28800	28800	28800	10
475	20250311	123700	983006800	28800	28800	28800	28800	103
476	20250311	123600	980040400	28850	28850	28850	28850	1
477	20250311	123500	980011550	28800	28800	28800	28800	859
478	20250311	123400	955272350	28750	28750	28750	28750	0
479	20250311	123300	955272350	28750	28750	28750	28750	16
480	20250311	123200	954812350	28750	28750	28750	28750	110
481	20250311	123100	951649850	28750	28750	28750	28750	1
482	20250311	123000	951621100	28750	28800	28800	28750	112
483	20250311	122900	948401000	28750	28750	28750	28750	214
484	20250311	122800	942248500	28700	28700	28700	28700	0
485	20250311	122700	942248500	28700	28700	28700	28700	202
486	20250311	122600	936451100	28700	28700	28700	28700	0
487	20250311	122500	936451100	28700	28700	28700	28700	0
488	20250311	122400	936451100	28700	28700	28700	28700	0
489	20250311	122300	936451100	28700	28700	28700	28700	0
490	20250311	122200	936451100	28700	28700	28700	28700	0
491	20250311	122100	936451100	28700	28700	28700	28700	0
492	20250311	122000	936451100	28700	28700	28700	28700	175
493	20250311	121900	931428600	28700	28750	28750	28700	305
494	20250311	121800	922667600	28750	28750	28750	28750	6
495	20250311	121700	922495100	28700	28700	28700	28700	0
496	20250311	121600	922495100	28700	28700	28700	28700	0
497	20250311	121500	922495100	28700	28750	28750	28700	182
498	20250311	121400	917264650	28800	28800	28800	28800	1
499	20250311	121300	917235850	28750	28750	28750	28750	25
500	20250311	121200	916517100	28750	28750	28750	28750	0
501	20250311	121100	916517100	28750	28750	28750	28750	243
502	20250311	121000	909530850	28800	28800	28800	28800	0
503	20250311	120900	909530850	28800	28800	28800	28800	1
504	20250311	120800	909502050	28800	28800	28800	28800	0
505	20250311	120700	909502050	28800	28700	28800	28700	276
506	20250311	120600	901568150	28650	28650	28650	28650	300
507	20250311	120500	892973150	28550	28550	28550	28550	0
508	20250311	120400	892973150	28550	28550	28550	28550	0
509	20250311	120300	892973150	28550	28550	28550	28550	93
510	20250311	120200	890318000	28550	28600	28600	28550	180
511	20250311	120100	885176050	28600	28600	28600	28600	0
512	20250311	120000	885176050	28600	28600	28600	28600	1
513	20250311	115900	885147450	28650	28650	28650	28650	0
514	20250311	115800	885147450	28650	28650	28650	28650	0
515	20250311	115700	885147450	28650	28600	28650	28600	7
516	20250311	115600	884947200	28600	28600	28600	28600	0
517	20250311	115500	884947200	28600	28600	28600	28600	1
518	20250311	115400	884918600	28600	28600	28600	28600	0
519	20250311	115300	884918600	28600	28600	28600	28600	0
520	20250311	115200	884918600	28600	28600	28600	28600	0
521	20250311	115100	884918600	28600	28600	28600	28600	0
522	20250311	115000	884918600	28600	28600	28600	28600	1
523	20250311	114900	884890000	28600	28600	28600	28600	0
524	20250311	114800	884890000	28600	28600	28600	28600	42
525	20250311	114700	883688800	28600	28600	28600	28600	0
526	20250311	114600	883688800	28600	28600	28600	28600	1
527	20250311	114500	883660200	28550	28550	28550	28550	45
528	20250311	114400	882375450	28650	28650	28650	28650	0
529	20250311	114300	882375450	28650	28650	28650	28650	0
530	20250311	114200	882375450	28650	28600	28650	28600	71
531	20250311	114100	880344800	28600	28600	28600	28600	14
532	20250311	114000	879944400	28600	28600	28600	28600	0
533	20250311	113900	879944400	28600	28600	28600	28600	28
534	20250311	113800	879143600	28600	28600	28600	28600	0
535	20250311	113700	879143600	28600	28600	28600	28600	0
536	20250311	113600	879143600	28600	28600	28600	28600	13
537	20250311	113500	878771800	28450	28550	28550	28450	34
538	20250311	113400	877803000	28550	28550	28550	28550	0
539	20250311	113300	877803000	28550	28550	28550	28550	0
540	20250311	113200	877803000	28550	28600	28600	28500	462
541	20250311	113100	864609450	28600	28600	28600	28600	0
542	20250311	113000	864609450	28600	28600	28600	28600	0
543	20250311	112900	864609450	28600	28600	28600	28600	0
544	20250311	112800	864609450	28600	28600	28600	28600	0
545	20250311	112700	864609450	28600	28600	28600	28600	0
546	20250311	112600	864609450	28600	28600	28600	28600	0
547	20250311	112500	864609450	28600	28650	28650	28600	46
548	20250311	112400	863293750	28700	28650	28700	28650	1084
549	20250311	112300	832183000	28650	28650	28650	28650	23
550	20250311	112200	831524050	28650	28650	28650	28650	0
551	20250311	112100	831524050	28650	28650	28650	28650	25
552	20250311	112000	830807800	28600	28650	28650	28600	158
553	20250311	111900	826288900	28650	28650	28650	28650	6
554	20250311	111800	826117000	28650	28650	28650	28650	0
555	20250311	111700	826117000	28650	28650	28650	28650	1
556	20250311	111600	826088350	28600	28600	28600	28550	10
557	20250311	111500	825802400	28550	28500	28550	28500	2080
558	20250311	111400	766521750	28450	28450	28450	28450	167
559	20250311	111300	761770600	28400	28400	28400	28400	0
560	20250311	111200	761770600	28400	28400	28400	28400	178
561	20250311	111100	756715400	28400	28400	28400	28400	1
562	20250311	111000	756687000	28400	28400	28400	28400	0
563	20250311	110900	756687000	28400	28350	28400	28350	192
564	20250311	110800	751242100	28350	28350	28350	28350	1
565	20250311	110700	751213750	28300	28300	28300	28300	14
566	20250311	110600	750817550	28350	28350	28350	28350	0
567	20250311	110500	750817550	28350	28350	28350	28350	0
568	20250311	110400	750817550	28350	28350	28350	28350	0
569	20250311	110300	750817550	28350	28350	28350	28350	0
570	20250311	110200	750817550	28350	28350	28350	28350	0
571	20250311	110100	750817550	28350	28350	28350	28350	0
572	20250311	110000	750817550	28350	28350	28350	28350	1
573	20250311	105900	750789200	28300	28300	28300	28300	0
574	20250311	105800	750789200	28300	28300	28300	28300	0
575	20250311	105700	750789200	28300	28300	28300	28300	0
576	20250311	105600	750789200	28300	28300	28300	28300	89
577	20250311	105500	748270500	28350	28450	28450	28350	73
578	20250311	105400	746200850	28400	28400	28400	28400	0
579	20250311	105300	746200850	28400	28400	28400	28400	87
580	20250311	105200	743730050	28450	28450	28500	28450	144
581	20250311	105100	739633200	28400	28400	28400	28400	0
582	20250311	105000	739633200	28400	28400	28400	28350	527
583	20250311	104900	724685700	28450	28450	28450	28450	13
584	20250311	104800	724315850	28450	28450	28450	28400	215
585	20250311	104700	718205650	28450	28450	28450	28450	58
586	20250311	104600	716555550	28450	28450	28450	28450	357
587	20250311	104500	706398900	28450	28450	28450	28450	0
588	20250311	104400	706398900	28450	28400	28450	28400	150
589	20250311	104300	702132400	28400	28400	28450	28400	961
590	20250311	104200	674800450	28350	28350	28350	28350	418
591	20250311	104100	662950150	28300	28300	28300	28300	0
592	20250311	104000	662950150	28300	28250	28300	28250	666
593	20250311	103900	644115050	28250	28250	28250	28250	14
594	20250311	103800	643719550	28200	28250	28250	28200	827
595	20250311	103700	620361800	28300	28300	28300	28300	11
596	20250311	103600	620050500	28300	28300	28300	28300	25
597	20250311	103500	619343000	28350	28350	28350	28350	0
598	20250311	103400	619343000	28350	28350	28350	28350	0
599	20250311	103300	619343000	28350	28350	28350	28350	0
600	20250311	103200	619343000	28350	28250	28350	28250	111
601	20250311	103100	616202750	28250	28300	28300	28250	125
602	20250311	103000	612666350	28300	28250	28300	28250	262
603	20250311	102900	605264250	28250	28200	28250	28200	910
604	20250311	102800	579558950	28250	28250	28250	28250	0
605	20250311	102700	579558950	28250	28250	28250	28250	5
606	20250311	102600	579417700	28250	28250	28250	28250	3
607	20250311	102500	579332950	28250	28200	28250	28200	71
608	20250311	102400	577330700	28200	28200	28200	28200	120
609	20250311	102300	573946700	28200	28200	28200	28200	0
610	20250311	102200	573946700	28200	28200	28300	28200	52
611	20250311	102100	572480200	28200	28200	28200	28200	0
612	20250311	102000	572480200	28200	28200	28200	28200	310
613	20250311	101900	563738200	28200	28200	28200	28200	21
614	20250311	101800	563146000	28200	28200	28200	28200	0
615	20250311	101700	563146000	28200	28250	28250	28200	1765
616	20250311	101600	513347900	28250	28250	28250	28250	201
617	20250311	101500	507669650	28350	28350	28350	28350	0
618	20250311	101400	507669650	28350	28300	28350	28300	57
619	20250311	101300	506056400	28300	28400	28400	28300	256
620	20250311	101200	498806500	28400	28300	28400	28300	147
621	20250311	101100	494646300	28250	28300	28300	28250	6
622	20250311	101000	494476650	28300	28300	28300	28300	0
623	20250311	100900	494476650	28300	28300	28300	28300	12
624	20250311	100800	494137050	28300	28300	28300	28300	1
625	20250311	100700	494108750	28250	28250	28250	28200	575
626	20250311	100600	477881450	28250	28250	28250	28250	31
627	20250311	100500	477005700	28250	28300	28300	28250	220
628	20250311	100400	470789700	28300	28300	28300	28300	2
629	20250311	100300	470733100	28200	28300	28300	28200	1874
630	20250311	100200	417770950	28300	28300	28300	28300	6
631	20250311	100100	417601150	28300	28300	28300	28300	1
632	20250311	100000	417572850	28350	28350	28350	28350	5
633	20250311	095900	417431100	28350	28350	28350	28350	2
634	20250311	095800	417374400	28350	28350	28350	28350	137
635	20250311	095700	413490450	28350	28350	28350	28350	1469
636	20250311	095600	371844300	28400	28400	28400	28400	10
637	20250311	095500	371560300	28400	28400	28400	28400	0
638	20250311	095400	371560300	28400	28400	28400	28400	10
639	20250311	095300	371276300	28400	28350	28400	28350	155
640	20250311	095200	366879050	28400	28400	28400	28400	22
641	20250311	095100	366254250	28400	28400	28400	28400	5
642	20250311	095000	366112250	28400	28400	28400	28400	10
643	20250311	094900	365828250	28400	28400	28400	28400	75
644	20250311	094800	363698250	28350	28350	28350	28350	0
645	20250311	094700	363698250	28350	28350	28350	28350	18
646	20250311	094600	363187950	28400	28400	28400	28400	37
647	20250311	094500	362137150	28400	28450	28450	28400	212
648	20250311	094400	356116200	28400	28400	28450	28400	366
649	20250311	094300	345718900	28400	28450	28450	28400	446
650	20250311	094200	333048800	28500	28450	28550	28450	180
651	20250311	094100	327918800	28400	28300	28400	28300	567
652	20250311	094000	311857300	28350	28350	28350	28350	13
653	20250311	093900	311488750	28400	28400	28400	28350	330
654	20250311	093800	302127700	28400	28400	28400	28400	51
655	20250311	093700	300679300	28500	28400	28500	28400	189
656	20250311	093600	295311600	28350	28400	28400	28350	78
657	20250311	093500	293100150	28400	28400	28400	28400	11
658	20250311	093400	292787750	28400	28400	28400	28400	0
659	20250311	093300	292787750	28400	28400	28400	28400	5
660	20250311	093200	292645750	28400	28400	28400	28400	7
661	20250311	093100	292446950	28400	28400	28400	28350	409
662	20250311	093000	280839750	28450	28450	28450	28450	49
663	20250311	092900	279445700	28500	28500	28500	28500	4
664	20250311	092800	279331700	28550	28550	28550	28550	0
665	20250311	092700	279331700	28550	28550	28550	28450	47
666	20250311	092600	277994350	28500	28500	28500	28500	100
667	20250311	092500	275144350	28550	28550	28550	28550	1
668	20250311	092400	275115800	28550	28450	28550	28400	42
669	20250311	092300	273920900	28450	28600	28600	28450	77
670	20250311	092200	271730100	28600	28450	28600	28450	104
671	20250311	092100	268759000	28400	28400	28400	28400	23
672	20250311	092000	268105800	28400	28400	28450	28400	86
673	20250311	091900	265662750	28400	28400	28400	28400	1
674	20250311	091800	265634350	28300	28350	28350	28100	1932
675	20250311	091700	211121250	28300	28250	28300	28250	707
676	20250311	091600	191130300	28300	28300	28300	28250	160
677	20250311	091500	186605050	28300	28300	28300	28300	100
678	20250311	091400	183775050	28250	28300	28600	28250	697
679	20250311	091300	163996050	28250	28300	28300	28250	105
680	20250311	091200	161029550	28300	28250	28300	28250	35
681	20250311	091100	160040650	28250	28250	28250	28250	0
682	20250311	091000	160040650	28250	28200	28250	28150	253
683	20250311	090900	152909050	28200	28250	28300	28200	441
684	20250311	090800	140470750	28250	28300	28300	28250	45
685	20250311	090700	139197300	28200	28150	28250	28150	174
686	20250311	090600	134291600	28150	28150	28150	28150	60
687	20250311	090500	132602600	28150	28250	28250	28150	578
688	20250311	090400	116312650	28300	28300	28350	28300	52
689	20250311	090300	114840950	28250	28100	28250	28100	1197
690	20250311	090200	81128600	28150	28350	28350	28100	170
691	20250311	090100	76326100	28450	28400	28450	28350	1012
692	20250311	090000	47538550	28450	28650	28750	28000	1670