KissMeData/013030/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	190000	2428417800	29300	29300	29300	29300	748
3	20250319	185900	2428417800	29300	29300	29300	29300	0
4	20250319	185800	2428417800	29300	29300	29300	29300	0
5	20250319	185700	2428417800	29300	29300	29300	29300	0
6	20250319	185600	2428417800	29300	29300	29300	29300	0
7	20250319	185500	2428417800	29300	29300	29300	29300	0
8	20250319	185400	2428417800	29300	29300	29300	29300	0
9	20250319	185300	2428417800	29300	29300	29300	29300	0
10	20250319	185200	2428417800	29300	29300	29300	29300	0
11	20250319	185100	2428417800	29300	29300	29300	29300	0
12	20250319	185000	2428417800	29300	29300	29300	29300	0
13	20250319	184900	2428417800	29300	29300	29300	29300	0
14	20250319	184800	2428417800	29300	29300	29300	29300	0
15	20250319	184700	2428417800	29300	29300	29300	29300	0
16	20250319	184600	2428417800	29300	29300	29300	29300	0
17	20250319	184500	2428417800	29300	29300	29300	29300	0
18	20250319	184400	2428417800	29300	29300	29300	29300	0
19	20250319	184300	2428417800	29300	29300	29300	29300	0
20	20250319	184200	2428417800	29300	29300	29300	29300	0
21	20250319	184100	2428417800	29300	29300	29300	29300	0
22	20250319	184000	2428417800	29300	29300	29300	29300	0
23	20250319	183900	2428417800	29300	29300	29300	29300	0
24	20250319	183800	2428417800	29300	29300	29300	29300	0
25	20250319	183700	2428417800	29300	29300	29300	29300	0
26	20250319	183600	2428417800	29300	29300	29300	29300	0
27	20250319	183500	2428417800	29300	29300	29300	29300	0
28	20250319	183400	2428417800	29300	29300	29300	29300	0
29	20250319	183300	2428417800	29300	29300	29300	29300	0
30	20250319	183200	2428417800	29300	29300	29300	29300	0
31	20250319	183100	2428417800	29300	29300	29300	29300	0
32	20250319	183000	2428417800	29300	29300	29300	29300	748
33	20250319	182900	2428417800	29300	29300	29300	29300	0
34	20250319	182800	2428417800	29300	29300	29300	29300	0
35	20250319	182700	2428417800	29300	29300	29300	29300	0
36	20250319	182600	2428417800	29300	29300	29300	29300	0
37	20250319	182500	2428417800	29300	29300	29300	29300	0
38	20250319	182400	2428417800	29300	29300	29300	29300	0
39	20250319	182300	2428417800	29300	29300	29300	29300	0
40	20250319	182200	2428417800	29300	29300	29300	29300	0
41	20250319	182100	2428417800	29300	29300	29300	29300	0
42	20250319	182000	2428417800	29300	29300	29300	29300	0
43	20250319	181900	2428417800	29300	29300	29300	29300	0
44	20250319	181800	2428417800	29300	29300	29300	29300	0
45	20250319	181700	2428417800	29300	29300	29300	29300	0
46	20250319	181600	2428417800	29300	29300	29300	29300	0
47	20250319	181500	2428417800	29300	29300	29300	29300	0
48	20250319	181400	2428417800	29300	29300	29300	29300	0
49	20250319	181300	2428417800	29300	29300	29300	29300	0
50	20250319	181200	2428417800	29300	29300	29300	29300	0
51	20250319	181100	2428417800	29300	29300	29300	29300	0
52	20250319	181000	2428417800	29300	29300	29300	29300	0
53	20250319	180900	2428417800	29300	29300	29300	29300	0
54	20250319	180800	2428417800	29300	29300	29300	29300	0
55	20250319	180700	2428417800	29300	29300	29300	29300	0
56	20250319	180600	2428417800	29300	29300	29300	29300	0
57	20250319	180500	2428417800	29300	29300	29300	29300	0
58	20250319	180400	2428417800	29300	29300	29300	29300	0
59	20250319	180300	2428417800	29300	29300	29300	29300	0
60	20250319	180200	2428417800	29300	29300	29300	29300	0
61	20250319	180100	2428417800	29300	29300	29300	29300	0
62	20250319	180000	2428417800	29300	29300	29300	29300	748
63	20250319	175900	2428417800	29300	29300	29300	29300	0
64	20250319	175800	2428417800	29300	29300	29300	29300	0
65	20250319	175700	2428417800	29300	29300	29300	29300	0
66	20250319	175600	2428417800	29300	29300	29300	29300	0
67	20250319	175500	2428417800	29300	29300	29300	29300	0
68	20250319	175400	2428417800	29300	29300	29300	29300	0
69	20250319	175300	2428417800	29300	29300	29300	29300	0
70	20250319	175200	2428417800	29300	29300	29300	29300	0
71	20250319	175100	2428417800	29300	29300	29300	29300	0
72	20250319	175000	2428417800	29300	29300	29300	29300	0
73	20250319	174900	2428417800	29300	29300	29300	29300	0
74	20250319	174800	2428417800	29300	29300	29300	29300	0
75	20250319	174700	2428417800	29300	29300	29300	29300	0
76	20250319	174600	2428417800	29300	29300	29300	29300	0
77	20250319	174500	2428417800	29300	29300	29300	29300	0
78	20250319	174400	2428417800	29300	29300	29300	29300	0
79	20250319	174300	2428417800	29300	29300	29300	29300	0
80	20250319	174200	2428417800	29300	29300	29300	29300	0
81	20250319	174100	2428417800	29300	29300	29300	29300	0
82	20250319	174000	2428417800	29300	29300	29300	29300	0
83	20250319	173900	2428417800	29300	29300	29300	29300	0
84	20250319	173800	2428417800	29300	29300	29300	29300	0
85	20250319	173700	2428417800	29300	29300	29300	29300	0
86	20250319	173600	2428417800	29300	29300	29300	29300	0
87	20250319	173500	2428417800	29300	29300	29300	29300	0
88	20250319	173400	2428417800	29300	29300	29300	29300	0
89	20250319	173300	2428417800	29300	29300	29300	29300	0
90	20250319	173200	2428417800	29300	29300	29300	29300	0
91	20250319	173100	2428417800	29300	29300	29300	29300	0
92	20250319	173000	2428417800	29300	29300	29300	29300	748
93	20250319	172900	2428417800	29300	29300	29300	29300	0
94	20250319	172800	2428417800	29300	29300	29300	29300	0
95	20250319	172700	2428417800	29300	29300	29300	29300	0
96	20250319	172600	2428417800	29300	29300	29300	29300	0
97	20250319	172500	2428417800	29300	29300	29300	29300	0
98	20250319	172400	2428417800	29300	29300	29300	29300	0
99	20250319	172300	2428417800	29300	29300	29300	29300	0
100	20250319	172200	2428417800	29300	29300	29300	29300	0
101	20250319	172100	2428417800	29300	29300	29300	29300	0
102	20250319	172000	2428417800	29300	29300	29300	29300	0
103	20250319	171900	2428417800	29300	29300	29300	29300	0
104	20250319	171800	2428417800	29300	29300	29300	29300	0
105	20250319	171700	2428417800	29300	29300	29300	29300	0
106	20250319	171600	2428417800	29300	29300	29300	29300	0
107	20250319	171500	2428417800	29300	29300	29300	29300	0
108	20250319	171400	2428417800	29300	29300	29300	29300	0
109	20250319	171300	2428417800	29300	29300	29300	29300	0
110	20250319	171200	2428417800	29300	29300	29300	29300	0
111	20250319	171100	2428417800	29300	29300	29300	29300	0
112	20250319	171000	2428417800	29300	29300	29300	29300	0
113	20250319	170900	2428417800	29300	29300	29300	29300	0
114	20250319	170800	2428417800	29300	29300	29300	29300	0
115	20250319	170700	2428417800	29300	29300	29300	29300	0
116	20250319	170600	2428417800	29300	29300	29300	29300	0
117	20250319	170500	2428417800	29300	29300	29300	29300	0
118	20250319	170400	2428417800	29300	29300	29300	29300	0
119	20250319	170300	2428417800	29300	29300	29300	29300	0
120	20250319	170200	2428417800	29300	29300	29300	29300	0
121	20250319	170100	2428417800	29300	29300	29300	29300	0
122	20250319	170000	2428417800	29300	29300	29300	29300	748
123	20250319	165900	2428417800	29300	29300	29300	29300	0
124	20250319	165800	2428417800	29300	29300	29300	29300	0
125	20250319	165700	2428417800	29300	29300	29300	29300	0
126	20250319	165600	2428417800	29300	29300	29300	29300	0
127	20250319	165500	2428417800	29300	29300	29300	29300	0
128	20250319	165400	2428417800	29300	29300	29300	29300	0
129	20250319	165300	2428417800	29300	29300	29300	29300	0
130	20250319	165200	2428417800	29300	29300	29300	29300	0
131	20250319	165100	2428417800	29300	29300	29300	29300	0
132	20250319	165000	2428417800	29300	29300	29300	29300	0
133	20250319	164900	2428417800	29300	29300	29300	29300	0
134	20250319	164800	2428417800	29300	29300	29300	29300	0
135	20250319	164700	2428417800	29300	29300	29300	29300	0
136	20250319	164600	2428417800	29300	29300	29300	29300	0
137	20250319	164500	2428417800	29300	29300	29300	29300	0
138	20250319	164400	2428417800	29300	29300	29300	29300	0
139	20250319	164300	2428417800	29300	29300	29300	29300	0
140	20250319	164200	2428417800	29300	29300	29300	29300	0
141	20250319	164100	2428417800	29300	29300	29300	29300	0
142	20250319	164000	2428417800	29300	29300	29300	29300	0
143	20250319	163900	2428417800	29300	29300	29300	29300	0
144	20250319	163800	2428417800	29300	29300	29300	29300	0
145	20250319	163700	2428417800	29300	29300	29300	29300	0
146	20250319	163600	2428417800	29300	29300	29300	29300	0
147	20250319	163500	2428417800	29300	29300	29300	29300	0
148	20250319	163400	2428417800	29300	29300	29300	29300	0
149	20250319	163300	2428417800	29300	29300	29300	29300	0
150	20250319	163200	2428417800	29300	29300	29300	29300	0
151	20250319	163100	2428417800	29300	29300	29300	29300	0
152	20250319	163000	2428417800	29300	29300	29300	29300	748
153	20250319	162900	2428417800	29300	29300	29300	29300	0
154	20250319	162800	2428417800	29300	29300	29300	29300	0
155	20250319	162700	2428417800	29300	29300	29300	29300	0
156	20250319	162600	2428417800	29300	29300	29300	29300	0
157	20250319	162500	2428417800	29300	29300	29300	29300	0
158	20250319	162400	2428417800	29300	29300	29300	29300	0
159	20250319	162300	2428417800	29300	29300	29300	29300	0
160	20250319	162200	2428417800	29300	29300	29300	29300	0
161	20250319	162100	2428417800	29300	29300	29300	29300	0
162	20250319	162000	2428417800	29300	29300	29300	29300	0
163	20250319	161900	2428417800	29300	29300	29300	29300	0
164	20250319	161800	2428417800	29300	29300	29300	29300	0
165	20250319	161700	2428417800	29300	29300	29300	29300	0
166	20250319	161600	2428417800	29300	29300	29300	29300	0
167	20250319	161500	2428417800	29300	29300	29300	29300	0
168	20250319	161400	2428417800	29300	29300	29300	29300	0
169	20250319	161300	2428417800	29300	29300	29300	29300	0
170	20250319	161200	2428417800	29300	29300	29300	29300	0
171	20250319	161100	2428417800	29300	29300	29300	29300	0
172	20250319	161000	2428417800	29300	29300	29300	29300	0
173	20250319	160900	2428417800	29300	29300	29300	29300	0
174	20250319	160800	2428417800	29300	29300	29300	29300	0
175	20250319	160700	2428417800	29300	29300	29300	29300	0
176	20250319	160600	2428417800	29300	29300	29300	29300	0
177	20250319	160500	2428417800	29300	29300	29300	29300	0
178	20250319	160400	2428417800	29300	29300	29300	29300	0
179	20250319	160300	2428417800	29300	29300	29300	29300	0
180	20250319	160200	2428417800	29300	29300	29300	29300	0
181	20250319	160100	2428417800	29300	29300	29300	29300	0
182	20250319	160000	2428417800	29300	29300	29300	29300	748
183	20250319	155900	2428417800	29300	29300	29300	29300	0
184	20250319	155800	2428417800	29300	29300	29300	29300	0
185	20250319	155700	2428417800	29300	29300	29300	29300	0
186	20250319	155600	2428417800	29300	29300	29300	29300	0
187	20250319	155500	2428417800	29300	29300	29300	29300	0
188	20250319	155400	2428417800	29300	29300	29300	29300	0
189	20250319	155300	2428417800	29300	29300	29300	29300	0
190	20250319	155200	2428417800	29300	29300	29300	29300	0
191	20250319	155100	2428417800	29300	29300	29300	29300	0
192	20250319	155000	2428417800	29300	29300	29300	29300	0
193	20250319	154900	2428417800	29300	29300	29300	29300	0
194	20250319	154800	2428417800	29300	29300	29300	29300	0
195	20250319	154700	2428417800	29300	29300	29300	29300	0
196	20250319	154600	2428417800	29300	29300	29300	29300	0
197	20250319	154500	2428417800	29300	29300	29300	29300	0
198	20250319	154400	2428417800	29300	29300	29300	29300	0
199	20250319	154300	2428417800	29300	29300	29300	29300	0
200	20250319	154200	2428417800	29300	29300	29300	29300	0
201	20250319	154100	2428417800	29300	29300	29300	29300	0
202	20250319	154000	2428417800	29300	29300	29300	29300	0
203	20250319	153900	2428417800	29300	29300	29300	29300	0
204	20250319	153800	2428417800	29300	29300	29300	29300	0
205	20250319	153700	2428417800	29300	29300	29300	29300	0
206	20250319	153600	2428417800	29300	29300	29300	29300	0
207	20250319	153500	2428417800	29300	29300	29300	29300	0
208	20250319	153400	2428417800	29300	29300	29300	29300	0
209	20250319	153300	2428417800	29300	29300	29300	29300	0
210	20250319	153200	2428417800	29300	29300	29300	29300	0
211	20250319	153100	2428417800	29300	29300	29300	29300	0
212	20250319	153000	2428417800	29300	29300	29300	29300	1496
213	20250319	152900	2406501400	29400	29400	29400	29400	0
214	20250319	152800	2406501400	29400	29400	29400	29400	0
215	20250319	152700	2406501400	29400	29400	29400	29400	0
216	20250319	152600	2406501400	29400	29400	29400	29400	0
217	20250319	152500	2406501400	29400	29400	29400	29400	0
218	20250319	152400	2406501400	29400	29400	29400	29400	0
219	20250319	152300	2406501400	29400	29400	29400	29400	0
220	20250319	152200	2406501400	29400	29400	29400	29400	0
221	20250319	152100	2406501400	29400	29400	29400	29400	0
222	20250319	152000	2406501400	29400	29400	29400	29400	0
223	20250319	151900	2406501400	29400	29350	29400	29350	104
224	20250319	151800	2403446850	29400	29400	29400	29350	42
225	20250319	151700	2402212300	29350	29400	29400	29350	35
226	20250319	151600	2401184700	29400	29350	29400	29350	178
227	20250319	151500	2395955000	29400	29400	29400	29350	481
228	20250319	151400	2381832250	29350	29350	29350	29350	5
229	20250319	151300	2381685500	29350	29350	29400	29350	35
230	20250319	151200	2380657850	29350	29350	29400	29350	31
231	20250319	151100	2379747800	29350	29350	29350	29350	96
232	20250319	151000	2376930200	29300	29350	29350	29300	459
233	20250319	150900	2363459900	29300	29350	29350	29300	61
234	20250319	150800	2361671750	29350	29350	29350	29350	4
235	20250319	150700	2361554350	29300	29300	29300	29300	27
236	20250319	150600	2360763250	29300	29300	29300	29300	9
237	20250319	150500	2360499550	29350	29350	29350	29350	310
238	20250319	150400	2351401050	29300	29300	29300	29300	36
239	20250319	150300	2350346250	29300	29300	29350	29300	88
240	20250319	150200	2347767750	29350	29350	29350	29300	34
241	20250319	150100	2346770200	29350	29300	29350	29300	70
242	20250319	150000	2344718900	29300	29300	29350	29300	29
243	20250319	145900	2343868600	29350	29350	29350	29300	13
244	20250319	145800	2343487300	29300	29300	29300	29300	549
245	20250319	145700	2327401600	29250	29250	29250	29250	27
246	20250319	145600	2326611850	29300	29300	29300	29250	10
247	20250319	145500	2326318900	29300	29250	29300	29250	41
248	20250319	145400	2325119150	29250	29250	29300	29250	38
249	20250319	145300	2324007600	29300	29300	29300	29300	17
250	20250319	145200	2323509500	29300	29250	29300	29250	6
251	20250319	145100	2323333950	29300	29250	29300	29250	78
252	20250319	145000	2321052400	29250	29250	29300	29250	1603
253	20250319	144900	2274164000	29250	29300	29300	29250	7
254	20250319	144800	2273959150	29300	29250	29300	29250	459
255	20250319	144700	2260510850	29300	29300	29300	29300	64
256	20250319	144600	2258635650	29300	29300	29300	29250	21
257	20250319	144500	2258020650	29250	29300	29300	29250	17
258	20250319	144400	2257522600	29300	29300	29350	29300	13
259	20250319	144300	2257141500	29350	29300	29350	29250	1226
260	20250319	144200	2221219750	29350	29300	29350	29300	8
261	20250319	144100	2220985250	29300	29300	29300	29300	32
262	20250319	144000	2220047650	29350	29350	29350	29300	2019
263	20250319	143900	2160851550	29400	29350	29400	29350	44
264	20250319	143800	2159559900	29350	29400	29400	29350	76
265	20250319	143700	2157326800	29400	29400	29400	29350	103
266	20250319	143600	2154303400	29400	29350	29400	29350	7
267	20250319	143500	2154097850	29350	29400	29400	29350	30
268	20250319	143400	2153217150	29400	29350	29400	29350	20
269	20250319	143300	2152629800	29350	29350	29350	29350	0
270	20250319	143200	2152629800	29350	29350	29350	29350	32
271	20250319	143100	2151690600	29350	29350	29400	29350	10
272	20250319	143000	2151396900	29350	29350	29350	29350	0
273	20250319	142900	2151396900	29350	29350	29400	29350	38
274	20250319	142800	2150281300	29400	29400	29400	29350	8
275	20250319	142700	2150046350	29400	29400	29400	29400	2
276	20250319	142600	2149987550	29350	29350	29350	29350	7
277	20250319	142500	2149782100	29350	29350	29400	29350	48
278	20250319	142400	2148373050	29400	29400	29400	29400	1
279	20250319	142300	2148343650	29350	29400	29400	29350	30
280	20250319	142200	2147462950	29400	29400	29400	29350	34
281	20250319	142100	2146464700	29400	29400	29400	29350	8
282	20250319	142000	2146229750	29400	29400	29400	29350	23
283	20250319	141900	2145553900	29400	29350	29400	29350	80
284	20250319	141800	2143203200	29400	29400	29400	29400	21
285	20250319	141700	2142585800	29350	29400	29400	29350	17
286	20250319	141600	2142086525	29350	29350	29350	29350	36
287	20250319	141500	2141029925	29350	29350	29350	29300	175
288	20250319	141400	2135893775	29350	29400	29400	29350	494
289	20250319	141300	2121394725	29400	29350	29400	29350	57
290	20250319	141200	2119721725	29350	29400	29400	29350	19
291	20250319	141100	2119163700	29400	29375	29400	29375	6
292	20250319	141000	2118987425	29400	29350	29400	29350	13
293	20250319	140900	2118605675	29350	29350	29400	29350	29
294	20250319	140800	2117754425	29400	29350	29400	29350	12
295	20250319	140700	2117401925	29400	29400	29400	29400	114
296	20250319	140600	2114050325	29400	29400	29400	29350	35
297	20250319	140500	2113022825	29400	29400	29400	29350	121
298	20250319	140400	2109465675	29400	29400	29400	29400	18
299	20250319	140300	2108936475	29350	29400	29400	29350	44
300	20250319	140200	2107644225	29400	29350	29400	29350	27
301	20250319	140100	2106850925	29350	29400	29400	29350	21
302	20250319	140000	2106233625	29400	29350	29400	29350	39
303	20250319	135900	2105088375	29400	29350	29400	29350	15
304	20250319	135800	2104647625	29400	29400	29400	29350	32
305	20250319	135700	2103707125	29400	29350	29400	29350	36
306	20250319	135600	2102650025	29400	29400	29400	29350	18
307	20250319	135500	2102121125	29400	29350	29400	29350	775
308	20250319	135400	2079336475	29350	29400	29400	29350	46
309	20250319	135300	2077984625	29350	29350	29400	29350	56
310	20250319	135200	2076339775	29400	29400	29400	29350	11
311	20250319	135100	2076016425	29400	29350	29400	29350	18
312	20250319	135000	2075487775	29400	29350	29400	29350	33
313	20250319	134900	2074518825	29400	29400	29400	29350	14
314	20250319	134800	2074107275	29350	29400	29400	29350	6
315	20250319	134700	2073931125	29400	29350	29400	29350	132
316	20250319	134600	2070051725	29350	29350	29350	29350	881
317	20250319	134500	2044194375	29350	29350	29350	29300	14
318	20250319	134400	2043783725	29350	29300	29350	29300	47
319	20250319	134300	2042405375	29300	29300	29350	29300	21
320	20250319	134200	2041789575	29350	29350	29350	29300	12
321	20250319	134100	2041437625	29350	29300	29350	29300	35
322	20250319	134000	2040411425	29300	29350	29350	29300	7
323	20250319	133900	2040206225	29350	29300	29350	29300	13
324	20250319	133800	2039825225	29350	29350	29350	29300	19
325	20250319	133700	2039268075	29300	29350	29350	29300	31
326	20250319	133600	2038359475	29350	29300	29350	29300	140
327	20250319	133500	2034257375	29300	29300	29300	29300	64
328	20250319	133400	2032382175	29300	29350	29350	29300	37
329	20250319	133300	2031297825	29300	29300	29350	29300	9
330	20250319	133200	2031034025	29350	29300	29350	29300	6
331	20250319	133100	2030858175	29350	29300	29350	29300	33
332	20250319	133000	2029890925	29350	29300	29350	29300	8
333	20250319	132900	2029656425	29350	29350	29350	29300	368
334	20250319	132800	2018872625	29300	29350	29350	29300	43
335	20250319	132700	2017612125	29350	29350	29350	29300	27
336	20250319	132600	2016819975	29350	29350	29350	29350	15
337	20250319	132500	2016379725	29350	29300	29350	29300	37
338	20250319	132400	2015295025	29350	29350	29350	29300	17
339	20250319	132300	2014796575	29350	29350	29350	29350	16
340	20250319	132200	2014326975	29350	29300	29350	29300	14
341	20250319	132100	2013916425	29300	29300	29350	29300	35
342	20250319	132000	2012890725	29350	29350	29350	29350	25
343	20250319	131900	2012156975	29350	29300	29350	29300	16
344	20250319	131800	2011688125	29350	29300	29350	29300	33
345	20250319	131700	2010720925	29300	29300	29300	29300	0
346	20250319	131600	2010720925	29300	29350	29350	29300	48
347	20250319	131500	2009312625	29350	29300	29350	29300	23
348	20250319	131400	2008638625	29300	29300	29300	29300	25
349	20250319	131300	2007906125	29300	29300	29350	29300	518
350	20250319	131200	1992728525	29350	29300	29350	29300	36
351	20250319	131100	1991672925	29350	29350	29350	29300	15
352	20250319	131000	1991232925	29350	29350	29350	29300	17
353	20250319	130900	1990734275	29350	29300	29350	29300	29
354	20250319	130800	1989884425	29300	29300	29350	29300	152
355	20250319	130700	1985430625	29350	29350	29350	29350	432
356	20250319	130600	1972751425	29400	29400	29400	29400	1
357	20250319	130500	1972722025	29350	29350	29350	29350	32
358	20250319	130400	1971782825	29400	29350	29400	29350	612
359	20250319	130300	1953820275	29400	29400	29400	29400	13
360	20250319	130200	1953438075	29400	29400	29400	29350	46
361	20250319	130100	1952085925	29450	29450	29450	29400	14
362	20250319	130000	1951674175	29450	29450	29450	29450	0
363	20250319	125900	1951674175	29450	29400	29450	29400	100
364	20250319	125800	1948733925	29400	29350	29400	29350	7
365	20250319	125700	1948528375	29400	29450	29450	29400	407
366	20250319	125600	1936562475	29400	29400	29400	29400	27
367	20250319	125500	1935768675	29450	29450	29450	29400	13
368	20250319	125400	1935386125	29450	29450	29450	29400	8
369	20250319	125300	1935150775	29450	29400	29450	29400	31
370	20250319	125200	1934239275	29450	29400	29450	29400	16
371	20250319	125100	1933768825	29450	29450	29450	29450	1
372	20250319	125000	1933739375	29450	29350	29450	29350	18
373	20250319	124900	1933210275	29350	29350	29400	29350	35
374	20250319	124800	1932182675	29350	29350	29350	29350	0
375	20250319	124700	1932182675	29350	29400	29400	29350	11
376	20250319	124600	1931859525	29350	29350	29350	29350	25
377	20250319	124500	1931125775	29350	29400	29400	29350	199
378	20250319	124400	1925275425	29350	29400	29400	29350	13
379	20250319	124300	1924893825	29400	29350	29400	29350	34
380	20250319	124200	1923895475	29350	29400	29400	29350	7
381	20250319	124100	1923689925	29400	29400	29400	29350	11
382	20250319	124000	1923366775	29400	29400	29400	29400	46
383	20250319	123900	1922014375	29400	29400	29450	29350	45
384	20250319	123800	1920691625	29400	29350	29400	29350	76
385	20250319	123700	1918457500	29350	29375	29375	29350	23
386	20250319	123600	1917782075	29375	29375	29375	29375	6
387	20250319	123500	1917605825	29400	29375	29400	29375	16
388	20250319	123400	1917135650	29400	29400	29400	29400	0
389	20250319	123300	1917135650	29400	29400	29400	29375	31
390	20250319	123200	1916224875	29375	29400	29400	29375	13
391	20250319	123100	1915842900	29375	29400	29400	29375	8
392	20250319	123000	1915607825	29350	29450	29450	29350	8
393	20250319	122900	1915372825	29450	29450	29450	29350	237
394	20250319	122800	1908410325	29450	29450	29450	29400	5
395	20250319	122700	1908263225	29450	29450	29450	29400	45
396	20250319	122600	1906939525	29450	29400	29450	29400	7
397	20250319	122500	1906733625	29450	29450	29450	29450	2
398	20250319	122400	1906674725	29450	29400	29450	29400	33
399	20250319	122300	1905704375	29450	29400	29450	29400	7
400	20250319	122200	1905498525	29400	29400	29450	29400	3
401	20250319	122100	1905410275	29400	29400	29450	29400	74
402	20250319	122000	1903234475	29450	29400	29450	29400	8
403	20250319	121900	1902999175	29400	29400	29400	29400	22
404	20250319	121800	1902352375	29400	29350	29400	29350	6
405	20250319	121700	1902176225	29400	29350	29400	29350	47
406	20250319	121600	1900795725	29400	29400	29400	29350	8
407	20250319	121500	1900560775	29400	29350	29400	29350	9
408	20250319	121400	1900296475	29400	29400	29400	29350	25
409	20250319	121300	1899562525	29350	29400	29400	29350	6
410	20250319	121200	1899386375	29350	29400	29400	29350	116
411	20250319	121100	1895981525	29400	29400	29400	29350	33
412	20250319	121000	1895012375	29350	29350	29400	29350	10
413	20250319	120900	1894718775	29350	29350	29350	29350	5
414	20250319	120800	1894572025	29350	29400	29400	29350	30
415	20250319	120700	1893691275	29350	29400	29400	29350	28
416	20250319	120600	1892868325	29400	29400	29400	29400	108
417	20250319	120500	1889693125	29400	29350	29400	29350	58
418	20250319	120400	1887988975	29350	29400	29400	29350	12
419	20250319	120300	1887636675	29400	29400	29400	29350	8
420	20250319	120200	1887401775	29400	29400	29400	29400	1
421	20250319	120100	1887372375	29350	29400	29400	29350	35
422	20250319	120000	1886344925	29400	29350	29400	29350	9
423	20250319	115900	1886080575	29400	29350	29400	29350	4
424	20250319	115800	1885963025	29350	29350	29400	29350	197
425	20250319	115700	1880179375	29350	29300	29350	29300	10
426	20250319	115600	1879886325	29350	29350	29350	29350	11
427	20250319	115500	1879563475	29300	29300	29350	29300	31
428	20250319	115400	1878654925	29350	29300	29350	29300	23
429	20250319	115300	1877980175	29350	29300	29350	29300	101
430	20250319	115200	1875020775	29300	29300	29350	29300	39
431	20250319	115100	1873877425	29350	29300	29350	29300	42
432	20250319	115000	1872646475	29350	29350	29350	29350	17
433	20250319	114900	1872147525	29350	29300	29350	29300	35
434	20250319	114800	1871121825	29350	29300	29350	29300	274
435	20250319	114700	1863093275	29350	29350	29350	29350	5
436	20250319	114600	1862946525	29350	29300	29350	29300	33
437	20250319	114500	1861979575	29350	29350	29350	29350	103
438	20250319	114400	1858956525	29300	29400	29400	29300	12
439	20250319	114300	1858604325	29400	29350	29400	29300	61
440	20250319	114200	1856814175	29350	29350	29400	29350	27
441	20250319	114100	1856021625	29350	29350	29400	29350	57
442	20250319	114000	1854348625	29400	29350	29400	29350	8
443	20250319	113900	1854113675	29400	29400	29400	29350	121
444	20250319	113800	1850557375	29400	29400	29400	29350	12
445	20250319	113700	1850205075	29400	29350	29400	29300	107
446	20250319	113600	1847064875	29350	29350	29350	29300	106
447	20250319	113500	1843954750	29325	29350	29350	29325	60
448	20250319	113400	1842193875	29350	29300	29350	29250	223
449	20250319	113300	1835660125	29300	29300	29300	29250	23
450	20250319	113200	1834987275	29250	29300	29300	29250	28
451	20250319	113100	1834167175	29300	29300	29300	29250	14
452	20250319	113000	1833757475	29300	29250	29300	29250	45
453	20250319	112900	1832440525	29250	29300	29300	29250	19
454	20250319	112800	1831884575	29300	29300	29300	29250	8
455	20250319	112700	1831650425	29300	29250	29300	29250	6
456	20250319	112600	1831474725	29250	29300	29300	29250	82
457	20250319	112500	1829073675	29300	29250	29300	29250	21
458	20250319	112400	1828458675	29300	29275	29300	29250	33
459	20250319	112300	1827493050	29250	29250	29250	29250	34
460	20250319	112200	1826498550	29250	29200	29250	29200	106
461	20250319	112100	1823398300	29250	29250	29250	29250	4
462	20250319	112000	1823281300	29250	29300	29300	29200	8
463	20250319	111900	1823047550	29200	29200	29250	29200	11
464	20250319	111800	1822726100	29250	29200	29250	29200	275
465	20250319	111700	1814696050	29200	29200	29200	29200	26
466	20250319	111600	1813936850	29250	29250	29300	29200	789
467	20250319	111500	1790858800	29200	29200	29250	29200	457
468	20250319	111400	1777513850	29200	29250	29250	29200	210
469	20250319	111300	1771371400	29250	29250	29250	29250	299
470	20250319	111200	1762625650	29250	29200	29250	29200	45
471	20250319	111100	1761310950	29250	29200	29250	29200	173
472	20250319	111000	1756257000	29250	29250	29250	29200	6
473	20250319	110900	1756081650	29250	29250	29250	29200	115
474	20250319	110800	1752718200	29200	29200	29200	29200	12
475	20250319	110700	1752367800	29200	29200	29200	29200	22
476	20250319	110600	1751725400	29250	29275	29300	29200	55
477	20250319	110500	1750116775	29250	29250	29300	29250	17
478	20250319	110400	1749619475	29250	29200	29250	29200	363
479	20250319	110300	1739003625	29250	29250	29250	29200	13
480	20250319	110200	1738623675	29200	29200	29300	29200	7
481	20250319	110100	1738419175	29250	29250	29300	29200	234
482	20250319	110000	1731574875	29250	29200	29250	29200	6
483	20250319	105900	1731399625	29250	29200	29250	29150	26
484	20250319	105800	1730640475	29200	29150	29200	29150	35
485	20250319	105700	1729619525	29150	29200	29200	29150	402
486	20250319	105600	1717886725	29200	29200	29200	29150	147
487	20250319	105500	1713594625	29200	29200	29200	29200	629
488	20250319	105400	1695227825	29200	29200	29200	29200	34
489	20250319	105300	1694235025	29250	29200	29250	29200	19
490	20250319	105200	1693679875	29200	29200	29200	29200	5
491	20250319	105100	1693533875	29200	29250	29250	29200	718
492	20250319	105000	1672563675	29300	29200	29300	29200	11
493	20250319	104900	1672241875	29200	29250	29250	29200	252
494	20250319	104800	1664871075	29250	29250	29300	29200	1183
495	20250319	104700	1630291375	29200	29200	29250	29200	2688
496	20250319	104600	1551757375	29250	29200	29250	29200	730
497	20250319	104500	1530424125	29200	29200	29200	29200	34
498	20250319	104400	1529431325	29250	29200	29250	29200	71
499	20250319	104300	1527355325	29200	29250	29250	29200	56
500	20250319	104200	1525718375	29200	29250	29250	29200	331
501	20250319	104100	1516052975	29250	29250	29250	29200	1211
502	20250319	104000	1480691475	29250	29250	29250	29200	280
503	20250319	103900	1472508525	29225	29225	29225	29225	26
504	20250319	103800	1471748675	29225	29225	29250	29225	32
505	20250319	103700	1470812850	29225	29250	29250	29225	78
506	20250319	103600	1468531475	29200	29200	29250	29200	646
507	20250319	103500	1449642075	29250	29200	29250	29200	126
508	20250319	103400	1445962425	29200	29200	29250	29200	80
509	20250319	103300	1443626075	29250	29300	29300	29250	1578
510	20250319	103200	1397469275	29300	29300	29300	29250	736
511	20250319	103100	1375940975	29300	29350	29350	29300	2818
512	20250319	103000	1293373325	29300	29300	29350	29300	21
513	20250319	102900	1292757525	29350	29300	29350	29300	20
514	20250319	102800	1292170575	29350	29375	29375	29350	792
515	20250319	102700	1268924125	29400	29350	29400	29350	101
516	20250319	102600	1265955875	29350	29400	29400	29350	25
517	20250319	102500	1265222075	29400	29350	29400	29350	47
518	20250319	102400	1263842125	29350	29350	29350	29300	448
519	20250319	102300	1250693625	29350	29350	29350	29350	153
520	20250319	102200	1246203075	29350	29350	29400	29350	592
521	20250319	102100	1228827825	29300	29300	29350	29300	14
522	20250319	102000	1228417425	29300	29300	29350	29300	120
523	20250319	101900	1224898125	29350	29350	29350	29300	37
524	20250319	101800	1223812675	29350	29300	29350	29300	34
525	20250319	101700	1222816075	29350	29350	29350	29350	42
526	20250319	101600	1221583375	29300	29350	29350	29300	260
527	20250319	101500	1213954075	29350	29300	29350	29300	120
528	20250319	101400	1210432275	29300	29350	29400	29300	607
529	20250319	101300	1192627575	29350	29350	29350	29300	112
530	20250319	101200	1189341675	29350	29350	29350	29300	430
531	20250319	101100	1176736425	29350	29350	29350	29300	150
532	20250319	101000	1172340125	29300	29350	29350	29300	44
533	20250319	100900	1171049825	29350	29350	29350	29350	6
534	20250319	100800	1170873725	29300	29350	29350	29300	999
535	20250319	100700	1141553825	29350	29400	29400	29350	261
536	20250319	100600	1133892575	29400	29400	29400	29400	4
537	20250319	100500	1133774975	29400	29400	29400	29400	13
538	20250319	100400	1133392775	29400	29400	29400	29400	23
539	20250319	100300	1132716575	29350	29350	29400	29350	3882
540	20250319	100200	1018735625	29350	29400	29400	29350	9
541	20250319	100100	1018471425	29400	29350	29450	29350	1368
542	20250319	100000	978219925	29400	29375	29400	29350	222
543	20250319	095900	971696625	29375	29400	29400	29375	189
544	20250319	095800	966140125	29350	29400	29400	29350	234
545	20250319	095700	959260725	29400	29400	29400	29350	100
546	20250319	095600	956321025	29400	29500	29500	29350	2554
547	20250319	095500	881204875	29450	29400	29450	29400	629
548	20250319	095400	862682350	29400	29450	29450	29400	416
549	20250319	095300	850451300	29450	29450	29450	29425	184
550	20250319	095200	845032625	29450	29425	29450	29400	66
551	20250319	095100	843090550	29450	29475	29500	29450	802
552	20250319	095000	819469925	29475	29475	29500	29475	32
553	20250319	094900	818526325	29475	29450	29475	29450	15
554	20250319	094800	818084475	29450	29450	29500	29450	44
555	20250319	094700	816788625	29450	29600	29600	29450	2806
556	20250319	094600	734030125	29550	29650	29700	29550	1895
557	20250319	094500	677955025	29650	29650	29650	29600	26
558	20250319	094400	677184575	29650	29600	29650	29600	20
559	20250319	094300	676591775	29600	29600	29600	29600	4
560	20250319	094200	676473375	29600	29600	29650	29600	51
561	20250319	094100	674962625	29600	29550	29600	29550	216
562	20250319	094000	668569275	29550	29600	29650	29550	262
563	20250319	093900	660813475	29700	29750	29750	29650	993
564	20250319	093800	631331225	29750	29750	29800	29750	108
565	20250319	093700	628117825	29800	29700	29800	29650	119
566	20250319	093600	624581475	29650	29700	29700	29650	45
567	20250319	093500	623245975	29650	29600	29650	29600	12
568	20250319	093400	622890375	29600	29600	29600	29600	11
569	20250319	093300	622564775	29650	29650	29650	29550	1137
570	20250319	093200	588903375	29650	29650	29650	29650	155
571	20250319	093100	584307625	29600	29600	29600	29600	240
572	20250319	093000	577203625	29550	29600	29600	29550	84
573	20250319	092900	574718925	29600	29550	29600	29550	85
574	20250319	092800	572207025	29550	29500	29550	29500	347
575	20250319	092700	561955325	29500	29550	29550	29500	506
576	20250319	092600	547023575	29500	29600	29600	29500	3149
577	20250319	092500	453915875	29600	29700	29700	29600	2674
578	20250319	092400	374572675	29700	29800	29800	29700	348
579	20250319	092300	364224975	29750	29750	29750	29750	4
580	20250319	092200	364105975	29750	29800	29800	29750	259
581	20250319	092100	356397025	29775	29750	29800	29750	6
582	20250319	092000	356218300	29800	29775	29800	29750	431
583	20250319	091900	343394025	29750	29775	29775	29750	313
584	20250319	091800	334081425	29750	29800	29800	29750	771
585	20250319	091700	311114375	29800	29850	29850	29800	798
586	20250319	091600	287305475	29900	29900	29950	29850	268
587	20250319	091500	279293175	29900	29900	29900	29850	1245
588	20250319	091400	242071375	29900	29950	29950	29900	610
589	20250319	091300	223802100	30000	30050	30100	30000	215
590	20250319	091200	217340900	30050	29950	30050	29950	183
591	20250319	091100	211852200	30000	29900	30000	29900	56
592	20250319	091000	210177700	29900	30050	30050	29900	1460
593	20250319	090900	166460250	29950	29950	29950	29900	163
594	20250319	090800	161578450	29950	29900	30000	29900	1356
595	20250319	090700	120974850	29900	29900	29900	29900	240
596	20250319	090600	113798850	29850	29850	29950	29850	1076
597	20250319	090500	81624850	29800	30050	30050	29750	1594
598	20250319	090400	33891900	30050	30050	30050	30050	1
599	20250319	090300	33861850	30100	30150	30150	30100	198
600	20250319	090200	27899000	30150	30150	30150	30150	1
601	20250319	090100	27868850	30150	30150	30150	30150	6
602	20250319	090000	27687950	30200	30500	30500	30200	908