KissMeData/189300/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	203900	3179345000	41500	41500	41500	41500	2205
3	20250317	203800	3179345000	41500	41500	41500	41500	0
4	20250317	203700	3179345000	41500	41500	41500	41500	0
5	20250317	203600	3179345000	41500	41500	41500	41500	0
6	20250317	203500	3179345000	41500	41500	41500	41500	0
7	20250317	203400	3179345000	41500	41500	41500	41500	0
8	20250317	203300	3179345000	41500	41500	41500	41500	0
9	20250317	203200	3179345000	41500	41500	41500	41500	0
10	20250317	203100	3179345000	41500	41500	41500	41500	0
11	20250317	203000	3179345000	41500	41500	41500	41500	0
12	20250317	202900	3179345000	41500	41500	41500	41500	0
13	20250317	202800	3179345000	41500	41500	41500	41500	0
14	20250317	202700	3179345000	41500	41500	41500	41500	0
15	20250317	202600	3179345000	41500	41500	41500	41500	0
16	20250317	202500	3179345000	41500	41500	41500	41500	0
17	20250317	202400	3179345000	41500	41500	41500	41500	0
18	20250317	202300	3179345000	41500	41500	41500	41500	0
19	20250317	202200	3179345000	41500	41500	41500	41500	0
20	20250317	202100	3179345000	41500	41500	41500	41500	0
21	20250317	202000	3179345000	41500	41500	41500	41500	0
22	20250317	201900	3179345000	41500	41500	41500	41500	0
23	20250317	201800	3179345000	41500	41500	41500	41500	0
24	20250317	201700	3179345000	41500	41500	41500	41500	0
25	20250317	201600	3179345000	41500	41500	41500	41500	0
26	20250317	201500	3179345000	41500	41500	41500	41500	0
27	20250317	201400	3179345000	41500	41500	41500	41500	0
28	20250317	201300	3179345000	41500	41500	41500	41500	0
29	20250317	201200	3179345000	41500	41500	41500	41500	0
30	20250317	201100	3179345000	41500	41500	41500	41500	0
31	20250317	201000	3179345000	41500	41500	41500	41500	0
32	20250317	200900	3179345000	41500	41500	41500	41500	2205
33	20250317	200800	3179345000	41500	41500	41500	41500	0
34	20250317	200700	3179345000	41500	41500	41500	41500	0
35	20250317	200600	3179345000	41500	41500	41500	41500	0
36	20250317	200500	3179345000	41500	41500	41500	41500	0
37	20250317	200400	3179345000	41500	41500	41500	41500	0
38	20250317	200300	3179345000	41500	41500	41500	41500	0
39	20250317	200200	3179345000	41500	41500	41500	41500	0
40	20250317	200100	3179345000	41500	41500	41500	41500	0
41	20250317	200000	3179345000	41500	41500	41500	41500	0
42	20250317	195900	3179345000	41500	41500	41500	41500	0
43	20250317	195800	3179345000	41500	41500	41500	41500	0
44	20250317	195700	3179345000	41500	41500	41500	41500	0
45	20250317	195600	3179345000	41500	41500	41500	41500	0
46	20250317	195500	3179345000	41500	41500	41500	41500	0
47	20250317	195400	3179345000	41500	41500	41500	41500	0
48	20250317	195300	3179345000	41500	41500	41500	41500	0
49	20250317	195200	3179345000	41500	41500	41500	41500	0
50	20250317	195100	3179345000	41500	41500	41500	41500	0
51	20250317	195000	3179345000	41500	41500	41500	41500	0
52	20250317	194900	3179345000	41500	41500	41500	41500	0
53	20250317	194800	3179345000	41500	41500	41500	41500	0
54	20250317	194700	3179345000	41500	41500	41500	41500	0
55	20250317	194600	3179345000	41500	41500	41500	41500	0
56	20250317	194500	3179345000	41500	41500	41500	41500	0
57	20250317	194400	3179345000	41500	41500	41500	41500	0
58	20250317	194300	3179345000	41500	41500	41500	41500	0
59	20250317	194200	3179345000	41500	41500	41500	41500	0
60	20250317	194100	3179345000	41500	41500	41500	41500	0
61	20250317	194000	3179345000	41500	41500	41500	41500	0
62	20250317	193900	3179345000	41500	41500	41500	41500	2205
63	20250317	193800	3179345000	41500	41500	41500	41500	0
64	20250317	193700	3179345000	41500	41500	41500	41500	0
65	20250317	193600	3179345000	41500	41500	41500	41500	0
66	20250317	193500	3179345000	41500	41500	41500	41500	0
67	20250317	193400	3179345000	41500	41500	41500	41500	0
68	20250317	193300	3179345000	41500	41500	41500	41500	0
69	20250317	193200	3179345000	41500	41500	41500	41500	0
70	20250317	193100	3179345000	41500	41500	41500	41500	0
71	20250317	193000	3179345000	41500	41500	41500	41500	0
72	20250317	192900	3179345000	41500	41500	41500	41500	0
73	20250317	192800	3179345000	41500	41500	41500	41500	0
74	20250317	192700	3179345000	41500	41500	41500	41500	0
75	20250317	192600	3179345000	41500	41500	41500	41500	0
76	20250317	192500	3179345000	41500	41500	41500	41500	0
77	20250317	192400	3179345000	41500	41500	41500	41500	0
78	20250317	192300	3179345000	41500	41500	41500	41500	0
79	20250317	192200	3179345000	41500	41500	41500	41500	0
80	20250317	192100	3179345000	41500	41500	41500	41500	0
81	20250317	192000	3179345000	41500	41500	41500	41500	0
82	20250317	191900	3179345000	41500	41500	41500	41500	0
83	20250317	191800	3179345000	41500	41500	41500	41500	0
84	20250317	191700	3179345000	41500	41500	41500	41500	0
85	20250317	191600	3179345000	41500	41500	41500	41500	0
86	20250317	191500	3179345000	41500	41500	41500	41500	0
87	20250317	191400	3179345000	41500	41500	41500	41500	0
88	20250317	191300	3179345000	41500	41500	41500	41500	0
89	20250317	191200	3179345000	41500	41500	41500	41500	0
90	20250317	191100	3179345000	41500	41500	41500	41500	0
91	20250317	191000	3179345000	41500	41500	41500	41500	0
92	20250317	190900	3179345000	41500	41500	41500	41500	2205
93	20250317	190800	3179345000	41500	41500	41500	41500	0
94	20250317	190700	3179345000	41500	41500	41500	41500	0
95	20250317	190600	3179345000	41500	41500	41500	41500	0
96	20250317	190500	3179345000	41500	41500	41500	41500	0
97	20250317	190400	3179345000	41500	41500	41500	41500	0
98	20250317	190300	3179345000	41500	41500	41500	41500	0
99	20250317	190200	3179345000	41500	41500	41500	41500	0
100	20250317	190100	3179345000	41500	41500	41500	41500	0
101	20250317	190000	3179345000	41500	41500	41500	41500	0
102	20250317	185900	3179345000	41500	41500	41500	41500	0
103	20250317	185800	3179345000	41500	41500	41500	41500	0
104	20250317	185700	3179345000	41500	41500	41500	41500	0
105	20250317	185600	3179345000	41500	41500	41500	41500	0
106	20250317	185500	3179345000	41500	41500	41500	41500	0
107	20250317	185400	3179345000	41500	41500	41500	41500	0
108	20250317	185300	3179345000	41500	41500	41500	41500	0
109	20250317	185200	3179345000	41500	41500	41500	41500	0
110	20250317	185100	3179345000	41500	41500	41500	41500	0
111	20250317	185000	3179345000	41500	41500	41500	41500	0
112	20250317	184900	3179345000	41500	41500	41500	41500	0
113	20250317	184800	3179345000	41500	41500	41500	41500	0
114	20250317	184700	3179345000	41500	41500	41500	41500	0
115	20250317	184600	3179345000	41500	41500	41500	41500	0
116	20250317	184500	3179345000	41500	41500	41500	41500	0
117	20250317	184400	3179345000	41500	41500	41500	41500	0
118	20250317	184300	3179345000	41500	41500	41500	41500	0
119	20250317	184200	3179345000	41500	41500	41500	41500	0
120	20250317	184100	3179345000	41500	41500	41500	41500	0
121	20250317	184000	3179345000	41500	41500	41500	41500	0
122	20250317	183900	3179345000	41500	41500	41500	41500	2205
123	20250317	183800	3179345000	41500	41500	41500	41500	0
124	20250317	183700	3179345000	41500	41500	41500	41500	0
125	20250317	183600	3179345000	41500	41500	41500	41500	0
126	20250317	183500	3179345000	41500	41500	41500	41500	0
127	20250317	183400	3179345000	41500	41500	41500	41500	0
128	20250317	183300	3179345000	41500	41500	41500	41500	0
129	20250317	183200	3179345000	41500	41500	41500	41500	0
130	20250317	183100	3179345000	41500	41500	41500	41500	0
131	20250317	183000	3179345000	41500	41500	41500	41500	0
132	20250317	182900	3179345000	41500	41500	41500	41500	0
133	20250317	182800	3179345000	41500	41500	41500	41500	0
134	20250317	182700	3179345000	41500	41500	41500	41500	0
135	20250317	182600	3179345000	41500	41500	41500	41500	0
136	20250317	182500	3179345000	41500	41500	41500	41500	0
137	20250317	182400	3179345000	41500	41500	41500	41500	0
138	20250317	182300	3179345000	41500	41500	41500	41500	0
139	20250317	182200	3179345000	41500	41500	41500	41500	0
140	20250317	182100	3179345000	41500	41500	41500	41500	0
141	20250317	182000	3179345000	41500	41500	41500	41500	0
142	20250317	181900	3179345000	41500	41500	41500	41500	0
143	20250317	181800	3179345000	41500	41500	41500	41500	0
144	20250317	181700	3179345000	41500	41500	41500	41500	0
145	20250317	181600	3179345000	41500	41500	41500	41500	0
146	20250317	181500	3179345000	41500	41500	41500	41500	0
147	20250317	181400	3179345000	41500	41500	41500	41500	0
148	20250317	181300	3179345000	41500	41500	41500	41500	0
149	20250317	181200	3179345000	41500	41500	41500	41500	0
150	20250317	181100	3179345000	41500	41500	41500	41500	0
151	20250317	181000	3179345000	41500	41500	41500	41500	0
152	20250317	180900	3179345000	41500	41500	41500	41500	2205
153	20250317	180800	3179345000	41500	41500	41500	41500	0
154	20250317	180700	3179345000	41500	41500	41500	41500	0
155	20250317	180600	3179345000	41500	41500	41500	41500	0
156	20250317	180500	3179345000	41500	41500	41500	41500	0
157	20250317	180400	3179345000	41500	41500	41500	41500	0
158	20250317	180300	3179345000	41500	41500	41500	41500	0
159	20250317	180200	3179345000	41500	41500	41500	41500	0
160	20250317	180100	3179345000	41500	41500	41500	41500	0
161	20250317	180000	3179345000	41500	41500	41500	41500	0
162	20250317	175900	3179345000	41500	41500	41500	41500	0
163	20250317	175800	3179345000	41500	41500	41500	41500	0
164	20250317	175700	3179345000	41500	41500	41500	41500	0
165	20250317	175600	3179345000	41500	41500	41500	41500	0
166	20250317	175500	3179345000	41500	41500	41500	41500	0
167	20250317	175400	3179345000	41500	41500	41500	41500	0
168	20250317	175300	3179345000	41500	41500	41500	41500	0
169	20250317	175200	3179345000	41500	41500	41500	41500	0
170	20250317	175100	3179345000	41500	41500	41500	41500	0
171	20250317	175000	3179345000	41500	41500	41500	41500	0
172	20250317	174900	3179345000	41500	41500	41500	41500	0
173	20250317	174800	3179345000	41500	41500	41500	41500	0
174	20250317	174700	3179345000	41500	41500	41500	41500	0
175	20250317	174600	3179345000	41500	41500	41500	41500	0
176	20250317	174500	3179345000	41500	41500	41500	41500	0
177	20250317	174400	3179345000	41500	41500	41500	41500	0
178	20250317	174300	3179345000	41500	41500	41500	41500	0
179	20250317	174200	3179345000	41500	41500	41500	41500	0
180	20250317	174100	3179345000	41500	41500	41500	41500	0
181	20250317	174000	3179345000	41500	41500	41500	41500	0
182	20250317	173900	3179345000	41500	41500	41500	41500	2205
183	20250317	173800	3179345000	41500	41500	41500	41500	0
184	20250317	173700	3179345000	41500	41500	41500	41500	0
185	20250317	173600	3179345000	41500	41500	41500	41500	0
186	20250317	173500	3179345000	41500	41500	41500	41500	0
187	20250317	173400	3179345000	41500	41500	41500	41500	0
188	20250317	173300	3179345000	41500	41500	41500	41500	0
189	20250317	173200	3179345000	41500	41500	41500	41500	0
190	20250317	173100	3179345000	41500	41500	41500	41500	0
191	20250317	173000	3179345000	41500	41500	41500	41500	0
192	20250317	172900	3179345000	41500	41500	41500	41500	0
193	20250317	172800	3179345000	41500	41500	41500	41500	0
194	20250317	172700	3179345000	41500	41500	41500	41500	0
195	20250317	172600	3179345000	41500	41500	41500	41500	0
196	20250317	172500	3179345000	41500	41500	41500	41500	0
197	20250317	172400	3179345000	41500	41500	41500	41500	0
198	20250317	172300	3179345000	41500	41500	41500	41500	0
199	20250317	172200	3179345000	41500	41500	41500	41500	0
200	20250317	172100	3179345000	41500	41500	41500	41500	0
201	20250317	172000	3179345000	41500	41500	41500	41500	0
202	20250317	171900	3179345000	41500	41500	41500	41500	0
203	20250317	171800	3179345000	41500	41500	41500	41500	0
204	20250317	171700	3179345000	41500	41500	41500	41500	0
205	20250317	171600	3179345000	41500	41500	41500	41500	0
206	20250317	171500	3179345000	41500	41500	41500	41500	0
207	20250317	171400	3179345000	41500	41500	41500	41500	0
208	20250317	171300	3179345000	41500	41500	41500	41500	0
209	20250317	171200	3179345000	41500	41500	41500	41500	0
210	20250317	171100	3179345000	41500	41500	41500	41500	0
211	20250317	171000	3179345000	41500	41500	41500	41500	0
212	20250317	170900	3179345000	41500	41500	41500	41500	2205
213	20250317	170800	3179345000	41500	41500	41500	41500	0
214	20250317	170700	3179345000	41500	41500	41500	41500	0
215	20250317	170600	3179345000	41500	41500	41500	41500	0
216	20250317	170500	3179345000	41500	41500	41500	41500	0
217	20250317	170400	3179345000	41500	41500	41500	41500	0
218	20250317	170300	3179345000	41500	41500	41500	41500	0
219	20250317	170200	3179345000	41500	41500	41500	41500	0
220	20250317	170100	3179345000	41500	41500	41500	41500	0
221	20250317	170000	3179345000	41500	41500	41500	41500	0
222	20250317	165900	3179345000	41500	41500	41500	41500	0
223	20250317	165800	3179345000	41500	41500	41500	41500	0
224	20250317	165700	3179345000	41500	41500	41500	41500	0
225	20250317	165600	3179345000	41500	41500	41500	41500	0
226	20250317	165500	3179345000	41500	41500	41500	41500	0
227	20250317	165400	3179345000	41500	41500	41500	41500	0
228	20250317	165300	3179345000	41500	41500	41500	41500	0
229	20250317	165200	3179345000	41500	41500	41500	41500	0
230	20250317	165100	3179345000	41500	41500	41500	41500	0
231	20250317	165000	3179345000	41500	41500	41500	41500	0
232	20250317	164900	3179345000	41500	41500	41500	41500	0
233	20250317	164800	3179345000	41500	41500	41500	41500	0
234	20250317	164700	3179345000	41500	41500	41500	41500	0
235	20250317	164600	3179345000	41500	41500	41500	41500	0
236	20250317	164500	3179345000	41500	41500	41500	41500	0
237	20250317	164400	3179345000	41500	41500	41500	41500	0
238	20250317	164300	3179345000	41500	41500	41500	41500	0
239	20250317	164200	3179345000	41500	41500	41500	41500	0
240	20250317	164100	3179345000	41500	41500	41500	41500	0
241	20250317	164000	3179345000	41500	41500	41500	41500	0
242	20250317	163900	3179345000	41500	41500	41500	41500	2205
243	20250317	163800	3179345000	41500	41500	41500	41500	0
244	20250317	163700	3179345000	41500	41500	41500	41500	0
245	20250317	163600	3179345000	41500	41500	41500	41500	0
246	20250317	163500	3179345000	41500	41500	41500	41500	0
247	20250317	163400	3179345000	41500	41500	41500	41500	0
248	20250317	163300	3179345000	41500	41500	41500	41500	0
249	20250317	163200	3179345000	41500	41500	41500	41500	0
250	20250317	163100	3179345000	41500	41500	41500	41500	0
251	20250317	163000	3179345000	41500	41500	41500	41500	0
252	20250317	162900	3179345000	41500	41500	41500	41500	0
253	20250317	162800	3179345000	41500	41500	41500	41500	0
254	20250317	162700	3179345000	41500	41500	41500	41500	0
255	20250317	162600	3179345000	41500	41500	41500	41500	0
256	20250317	162500	3179345000	41500	41500	41500	41500	0
257	20250317	162400	3179345000	41500	41500	41500	41500	0
258	20250317	162300	3179345000	41500	41500	41500	41500	0
259	20250317	162200	3179345000	41500	41500	41500	41500	0
260	20250317	162100	3179345000	41500	41500	41500	41500	0
261	20250317	162000	3179345000	41500	41500	41500	41500	0
262	20250317	161900	3179345000	41500	41500	41500	41500	0
263	20250317	161800	3179345000	41500	41500	41500	41500	0
264	20250317	161700	3179345000	41500	41500	41500	41500	0
265	20250317	161600	3179345000	41500	41500	41500	41500	0
266	20250317	161500	3179345000	41500	41500	41500	41500	0
267	20250317	161400	3179345000	41500	41500	41500	41500	0
268	20250317	161300	3179345000	41500	41500	41500	41500	0
269	20250317	161200	3179345000	41500	41500	41500	41500	0
270	20250317	161100	3179345000	41500	41500	41500	41500	0
271	20250317	161000	3179345000	41500	41500	41500	41500	0
272	20250317	160900	3179345000	41500	41500	41500	41500	2205
273	20250317	160800	3179345000	41500	41500	41500	41500	0
274	20250317	160700	3179345000	41500	41500	41500	41500	0
275	20250317	160600	3179345000	41500	41500	41500	41500	0
276	20250317	160500	3179345000	41500	41500	41500	41500	0
277	20250317	160400	3179345000	41500	41500	41500	41500	0
278	20250317	160300	3179345000	41500	41500	41500	41500	0
279	20250317	160200	3179345000	41500	41500	41500	41500	0
280	20250317	160100	3179345000	41500	41500	41500	41500	0
281	20250317	160000	3179345000	41500	41500	41500	41500	0
282	20250317	155900	3179345000	41500	41500	41500	41500	0
283	20250317	155800	3179345000	41500	41500	41500	41500	0
284	20250317	155700	3179345000	41500	41500	41500	41500	0
285	20250317	155600	3179345000	41500	41500	41500	41500	0
286	20250317	155500	3179345000	41500	41500	41500	41500	0
287	20250317	155400	3179345000	41500	41500	41500	41500	0
288	20250317	155300	3179345000	41500	41500	41500	41500	0
289	20250317	155200	3179345000	41500	41500	41500	41500	0
290	20250317	155100	3179345000	41500	41500	41500	41500	0
291	20250317	155000	3179345000	41500	41500	41500	41500	0
292	20250317	154900	3179345000	41500	41500	41500	41500	0
293	20250317	154800	3179345000	41500	41500	41500	41500	0
294	20250317	154700	3179345000	41500	41500	41500	41500	0
295	20250317	154600	3179345000	41500	41500	41500	41500	0
296	20250317	154500	3179345000	41500	41500	41500	41500	0
297	20250317	154400	3179345000	41500	41500	41500	41500	0
298	20250317	154300	3179345000	41500	41500	41500	41500	0
299	20250317	154200	3179345000	41500	41500	41500	41500	0
300	20250317	154100	3179345000	41500	41500	41500	41500	0
301	20250317	154000	3179345000	41500	41500	41500	41500	0
302	20250317	153900	3179345000	41500	41500	41500	41500	2205
303	20250317	153800	3179345000	41500	41500	41500	41500	0
304	20250317	153700	3179345000	41500	41500	41500	41500	0
305	20250317	153600	3179345000	41500	41500	41500	41500	0
306	20250317	153500	3179345000	41500	41500	41500	41500	0
307	20250317	153400	3179345000	41500	41500	41500	41500	0
308	20250317	153300	3179345000	41500	41500	41500	41500	0
309	20250317	153200	3179345000	41500	41500	41500	41500	0
310	20250317	153100	3179345000	41500	41500	41500	41500	0
311	20250317	153000	3179345000	41500	41500	41500	41500	2205
312	20250317	152900	3087837500	41500	41500	41500	41500	0
313	20250317	152800	3087837500	41500	41500	41500	41500	0
314	20250317	152700	3087837500	41500	41500	41500	41500	0
315	20250317	152600	3087837500	41500	41500	41500	41500	0
316	20250317	152500	3087837500	41500	41500	41500	41500	0
317	20250317	152400	3087837500	41500	41500	41500	41500	0
318	20250317	152300	3087837500	41500	41500	41500	41500	0
319	20250317	152200	3087837500	41500	41500	41500	41500	0
320	20250317	152100	3087837500	41500	41500	41500	41500	0
321	20250317	152000	3087837500	41500	41500	41500	41500	0
322	20250317	151900	3087837500	41500	41550	41550	41500	92
323	20250317	151800	3084019350	41550	41550	41550	41500	41
324	20250317	151700	3082315950	41550	41550	41600	41500	251
325	20250317	151600	3071885200	41550	41550	41550	41500	213
326	20250317	151500	3063041400	41550	41600	41600	41500	152
327	20250317	151400	3056720800	41600	41600	41600	41575	33
328	20250317	151300	3055348150	41550	41550	41550	41525	216
329	20250317	151200	3046373550	41550	41550	41550	41525	37
330	20250317	151100	3044836800	41550	41550	41550	41500	115
331	20250317	151000	3040059350	41550	41550	41550	41500	338
332	20250317	150900	3026021600	41600	41550	41600	41550	65
333	20250317	150800	3023320350	41600	41600	41650	41600	248
334	20250317	150700	3013002800	41650	41600	41650	41600	107
335	20250317	150600	3008551200	41600	41600	41600	41550	60
336	20250317	150500	3006056500	41600	41550	41600	41500	130
337	20250317	150400	3000655550	41550	41550	41550	41500	55
338	20250317	150300	2998370550	41550	41550	41550	41550	45
339	20250317	150200	2996500800	41550	41550	41550	41500	46
340	20250317	150100	2994591500	41550	41550	41550	41500	97
341	20250317	150000	2990562100	41550	41550	41600	41500	690
342	20250317	145900	2961921550	41600	41600	41600	41550	94
343	20250317	145800	2958014550	41600	41550	41600	41550	72
344	20250317	145700	2955022850	41550	41550	41550	41500	245
345	20250317	145600	2944844400	41550	41550	41550	41550	223
346	20250317	145500	2935578750	41550	41650	41650	41550	247
347	20250317	145400	2925307150	41650	41650	41700	41600	362
348	20250317	145300	2910237550	41700	41650	41700	41650	182
349	20250317	145200	2902657000	41650	41700	41700	41600	273
350	20250317	145100	2891288700	41700	41700	41700	41700	25
351	20250317	145000	2890246200	41700	41700	41700	41650	41
352	20250317	144900	2888537300	41700	41650	41700	41650	73
353	20250317	144800	2885496750	41700	41650	41700	41650	577
354	20250317	144700	2861462400	41700	41700	41700	41700	42
355	20250317	144600	2859711000	41700	41700	41700	41700	74
356	20250317	144500	2856625200	41700	41750	41750	41700	793
357	20250317	144400	2823553200	41800	41750	41800	41750	38
358	20250317	144300	2821966450	41750	41850	41850	41750	311
359	20250317	144200	2808975050	41850	41800	41850	41800	33
360	20250317	144100	2807595400	41800	41800	41800	41800	102
361	20250317	144000	2803331800	41800	41800	41800	41800	42
362	20250317	143900	2801576200	41800	41750	41800	41750	143
363	20250317	143800	2795604650	41800	41800	41800	41750	446
364	20250317	143700	2776977850	41800	41800	41800	41800	25
365	20250317	143600	2775932850	41800	41800	41800	41800	41
366	20250317	143500	2774219050	41800	41750	41800	41750	178
367	20250317	143400	2766787300	41800	41800	41800	41750	80
368	20250317	143300	2763445050	41800	41800	41800	41800	26
369	20250317	143200	2762358250	41750	41750	41800	41750	224
370	20250317	143100	2753004950	41750	41750	41750	41750	22
371	20250317	143000	2752086450	41750	41750	41750	41750	50
372	20250317	142900	2749998950	41750	41750	41750	41750	34
373	20250317	142800	2748579450	41750	41800	41800	41700	432
374	20250317	142700	2730544650	41800	41800	41800	41800	23
375	20250317	142600	2729583250	41800	41800	41800	41800	55
376	20250317	142500	2727284250	41800	41800	41800	41800	95
377	20250317	142400	2723313250	41800	41800	41800	41800	70
378	20250317	142300	2720387250	41800	41775	41800	41750	72
379	20250317	142200	2717380900	41800	41750	41800	41750	120
380	20250317	142100	2712370700	41750	41750	41750	41750	44
381	20250317	142000	2710533700	41750	41750	41750	41750	25
382	20250317	141900	2709489950	41750	41750	41750	41750	47
383	20250317	141800	2707527700	41750	41750	41750	41750	23
384	20250317	141700	2706567450	41750	41750	41750	41750	27
385	20250317	141600	2705440200	41750	41750	41750	41750	25
386	20250317	141500	2704396450	41700	41800	41800	41700	51
387	20250317	141400	2702266400	41800	41750	41800	41750	90
388	20250317	141300	2698507350	41750	41750	41750	41750	75
389	20250317	141200	2695376100	41750	41750	41750	41750	25
390	20250317	141100	2694332350	41750	41750	41750	41750	84
391	20250317	141000	2690825350	41750	41700	41750	41700	46
392	20250317	140900	2688905400	41700	41800	41800	41700	224
393	20250317	140800	2679553400	41800	41800	41800	41750	27
394	20250317	140700	2678424850	41800	41750	41800	41750	59
395	20250317	140600	2675959800	41800	41700	41800	41700	34
396	20250317	140500	2674540250	41750	41800	41800	41750	160
397	20250317	140400	2667859000	41750	41700	41750	41700	42
398	20250317	140300	2666105550	41750	41750	41750	41750	151
399	20250317	140200	2659801300	41750	41800	41800	41750	24
400	20250317	140100	2658798200	41800	41750	41800	41750	208
401	20250317	140000	2650114000	41750	41750	41750	41750	75
402	20250317	135900	2646982750	41750	41750	41750	41750	65
403	20250317	135800	2644269000	41800	41750	41800	41750	61
404	20250317	135700	2641722000	41750	41750	41800	41750	138
405	20250317	135600	2635958850	41750	41750	41750	41750	108
406	20250317	135500	2631449850	41750	41700	41750	41700	3
407	20250317	135400	2631324650	41750	41750	41750	41750	25
408	20250317	135300	2630280900	41750	41750	41750	41750	47
409	20250317	135200	2628318650	41750	41700	41750	41700	35
410	20250317	135100	2626857450	41750	41700	41750	41700	189
411	20250317	135000	2618975950	41700	41700	41750	41700	49
412	20250317	134900	2616932550	41750	41750	41750	41700	119
413	20250317	134800	2611967550	41750	41750	41750	41750	25
414	20250317	134700	2610923800	41750	41750	41750	41750	51
415	20250317	134600	2608794550	41750	41700	41750	41700	61
416	20250317	134500	2606250750	41700	41700	41700	41650	98
417	20250317	134400	2602167250	41700	41750	41750	41700	51
418	20250317	134300	2600039400	41750	41750	41750	41750	26
419	20250317	134200	2598953900	41750	41750	41750	41700	184
420	20250317	134100	2591278300	41750	41700	41750	41700	60
421	20250317	134000	2588775200	41700	41700	41700	41700	47
422	20250317	133900	2586815300	41700	41650	41700	41650	52
423	20250317	133800	2584648200	41650	41700	41700	41650	249
424	20250317	133700	2574272100	41700	41650	41700	41650	464
425	20250317	133600	2554939900	41650	41650	41650	41650	25
426	20250317	133500	2553898650	41600	41600	41650	41600	73
427	20250317	133400	2550860650	41650	41650	41650	41600	30
428	20250317	133300	2549611350	41600	41650	41650	41600	65
429	20250317	133200	2546906050	41650	41550	41650	41550	143
430	20250317	133100	2540963550	41550	41550	41550	41550	55
431	20250317	133000	2538678300	41550	41550	41550	41500	24
432	20250317	132900	2537682000	41550	41550	41550	41500	36
433	20250317	132800	2536186450	41550	41550	41550	41550	62
434	20250317	132700	2533610350	41550	41550	41550	41500	175
435	20250317	132600	2526344500	41550	41550	41550	41550	45
436	20250317	132500	2524474750	41550	41600	41600	41550	140
437	20250317	132400	2518657500	41575	41600	41600	41575	9
438	20250317	132300	2518283200	41600	41600	41600	41600	47
439	20250317	132200	2516328000	41600	41600	41600	41600	54
440	20250317	132100	2514081600	41600	41550	41600	41500	40
441	20250317	132000	2512420400	41550	41600	41600	41550	72
442	20250317	131900	2509425750	41600	41550	41600	41550	21
443	20250317	131800	2508553150	41550	41550	41550	41550	52
444	20250317	131700	2506392550	41550	41600	41600	41500	447
445	20250317	131600	2487831700	41600	41600	41600	41600	24
446	20250317	131500	2486833300	41600	41550	41600	41550	94
447	20250317	131400	2482923900	41550	41600	41600	41550	279
448	20250317	131300	2471330450	41600	41600	41600	41600	28
449	20250317	131200	2470165650	41600	41600	41600	41600	57
450	20250317	131100	2467794450	41600	41600	41600	41600	139
451	20250317	131000	2462012050	41600	41600	41600	41600	221
452	20250317	130900	2452818450	41650	41650	41650	41650	43
453	20250317	130800	2451027500	41650	41650	41650	41650	25
454	20250317	130700	2449986250	41650	41650	41650	41650	43
455	20250317	130600	2448195300	41650	41650	41650	41650	23
456	20250317	130500	2447237350	41600	41600	41600	41600	326
457	20250317	130400	2433675750	41550	41550	41550	41550	50
458	20250317	130300	2431598250	41550	41550	41550	41550	23
459	20250317	130200	2430642600	41550	41550	41550	41550	23
460	20250317	130100	2429686950	41550	41550	41550	41550	44
461	20250317	130000	2427858750	41550	41550	41550	41550	22
462	20250317	125900	2426944650	41550	41500	41550	41500	93
463	20250317	125800	2423084000	41500	41650	41650	41500	271
464	20250317	125700	2411810550	41650	41550	41650	41550	352
465	20250317	125600	2397175500	41600	41600	41600	41600	40
466	20250317	125500	2395511500	41600	41600	41600	41550	8
467	20250317	125400	2395178900	41600	41550	41600	41550	72
468	20250317	125300	2392186150	41600	41600	41600	41600	63
469	20250317	125200	2389565350	41550	41600	41600	41550	24
470	20250317	125100	2388567000	41600	41600	41600	41600	40
471	20250317	125000	2386903000	41600	41550	41600	41550	6
472	20250317	124900	2386653550	41600	41600	41600	41600	23
473	20250317	124800	2385696750	41600	41600	41600	41550	69
474	20250317	124700	2382826450	41600	41600	41600	41550	43
475	20250317	124600	2381038700	41600	41550	41600	41550	62
476	20250317	124500	2378462400	41550	41500	41550	41500	28
477	20250317	124400	2377299250	41550	41550	41550	41550	23
478	20250317	124300	2376343600	41550	41550	41550	41550	25
479	20250317	124200	2375304850	41500	41500	41500	41500	52
480	20250317	124100	2373146850	41500	41500	41500	41500	68
481	20250317	124000	2370324850	41500	41550	41550	41500	243
482	20250317	123900	2360237750	41550	41550	41550	41550	28
483	20250317	123800	2359074350	41500	41550	41550	41500	25
484	20250317	123700	2358035850	41550	41550	41550	41550	43
485	20250317	123600	2356249200	41550	41550	41550	41550	23
486	20250317	123500	2355293550	41550	41550	41550	41550	43
487	20250317	123400	2353506900	41550	41550	41550	41550	48
488	20250317	123300	2351512500	41500	41550	41550	41500	48
489	20250317	123200	2349518350	41550	41550	41550	41550	73
490	20250317	123100	2346485200	41550	41500	41550	41500	98
491	20250317	123000	2342418050	41550	41500	41550	41500	134
492	20250317	122900	2336853900	41500	41500	41500	41500	22
493	20250317	122800	2335940900	41500	41500	41500	41500	23
494	20250317	122700	2334986400	41500	41500	41500	41500	42
495	20250317	122600	2333243400	41450	41500	41500	41450	20
496	20250317	122500	2332414250	41450	41500	41500	41450	28
497	20250317	122400	2331252500	41450	41450	41450	41450	0
498	20250317	122300	2331252500	41450	41450	41450	41450	34
499	20250317	122200	2329843200	41450	41400	41450	41400	25
500	20250317	122100	2328807050	41400	41400	41450	41400	99
501	20250317	122000	2324708250	41400	41400	41400	41400	22
502	20250317	121900	2323797450	41400	41350	41400	41350	5
503	20250317	121800	2323590550	41350	41300	41350	41200	864
504	20250317	121700	2287944400	41300	41400	41400	41300	115
505	20250317	121600	2283190300	41400	41350	41400	41350	143
506	20250317	121500	2277275600	41400	41400	41400	41400	2
507	20250317	121400	2277192800	41350	41350	41350	41350	70
508	20250317	121300	2274298300	41350	41350	41350	41350	43
509	20250317	121200	2272520250	41350	41350	41350	41350	25
510	20250317	121100	2271486500	41350	41350	41350	41350	51
511	20250317	121000	2269377650	41350	41300	41350	41300	29
512	20250317	120900	2268178800	41350	41350	41350	41350	18
513	20250317	120800	2267434500	41350	41350	41350	41350	8
514	20250317	120700	2267103700	41300	41450	41450	41300	446
515	20250317	120600	2248657250	41450	41450	41450	41450	6
516	20250317	120500	2248408550	41450	41450	41450	41400	126
517	20250317	120400	2243191350	41450	41450	41450	41450	140
518	20250317	120300	2237388350	41450	41500	41500	41450	59
519	20250317	120200	2234942650	41450	41450	41450	41450	154
520	20250317	120100	2228559350	41500	41500	41500	41450	29
521	20250317	120000	2227357100	41450	41500	41500	41450	40
522	20250317	115900	2225697300	41500	41500	41500	41500	3
523	20250317	115800	2225572800	41500	41500	41500	41500	28
524	20250317	115700	2224410800	41450	41450	41450	41450	47
525	20250317	115600	2222462650	41500	41450	41500	41450	75
526	20250317	115500	2219352250	41450	41450	41450	41400	173
527	20250317	115400	2212181450	41400	41450	41450	41400	8
528	20250317	115300	2211850100	41450	41450	41450	41450	31
529	20250317	115200	2210565150	41450	41500	41500	41450	136
530	20250317	115100	2204926900	41450	41450	41450	41450	38
531	20250317	115000	2203351800	41400	41400	41400	41400	160
532	20250317	114900	2196727800	41400	41550	41550	41350	1081
533	20250317	114800	2151977950	41500	41500	41500	41500	5
534	20250317	114700	2151770450	41550	41550	41550	41500	29
535	20250317	114600	2150565550	41550	41500	41550	41500	53
536	20250317	114500	2148364900	41500	41550	41550	41500	168
537	20250317	114400	2141392500	41550	41550	41550	41550	23
538	20250317	114300	2140436850	41500	41500	41500	41500	40
539	20250317	114200	2138776850	41500	41550	41550	41500	83
540	20250317	114100	2135332200	41500	41550	41550	41500	18
541	20250317	114000	2134585050	41500	41500	41500	41500	23
542	20250317	113900	2133630550	41550	41550	41550	41550	20
543	20250317	113800	2132799550	41550	41550	41550	41500	148
544	20250317	113700	2126655650	41550	41550	41550	41550	3
545	20250317	113600	2126531000	41500	41500	41500	41500	59
546	20250317	113500	2124082500	41500	41500	41500	41500	29
547	20250317	113400	2122879000	41450	41500	41500	41450	35
548	20250317	113300	2121428050	41500	41475	41500	41475	23
549	20250317	113200	2120473575	41475	41500	41500	41450	39
550	20250317	113100	2118855200	41500	41550	41550	41500	29
551	20250317	113000	2117651550	41500	41500	41500	41500	1
552	20250317	112900	2117610050	41550	41550	41550	41450	18
553	20250317	112800	2116863150	41550	41500	41550	41500	154
554	20250317	112700	2110471750	41500	41550	41550	41450	179
555	20250317	112600	2103043850	41500	41550	41550	41500	134
556	20250317	112500	2097481150	41550	41550	41550	41550	21
557	20250317	112400	2096608600	41550	41550	41550	41550	3
558	20250317	112300	2096483950	41500	41550	41550	41500	110
559	20250317	112200	2091917150	41550	41550	41550	41550	151
560	20250317	112100	2085643100	41550	41600	41600	41550	111
561	20250317	112000	2081030800	41600	41550	41600	41550	17
562	20250317	111900	2080324300	41550	41600	41600	41550	84
563	20250317	111800	2076831000	41600	41550	41600	41550	79
564	20250317	111700	2073548400	41550	41550	41550	41550	25
565	20250317	111600	2072509650	41500	41550	41550	41500	35
566	20250317	111500	2071056150	41550	41500	41550	41500	4
567	20250317	111400	2070890000	41500	41500	41500	41500	76
568	20250317	111300	2067736000	41500	41500	41500	41500	29
569	20250317	111200	2066532500	41500	41500	41500	41500	5
570	20250317	111100	2066325000	41500	41500	41500	41500	222
571	20250317	111000	2057112000	41550	41550	41550	41500	26
572	20250317	110900	2056031800	41550	41500	41550	41500	67
573	20250317	110800	2053248000	41500	41500	41500	41500	2
574	20250317	110700	2053165000	41500	41500	41500	41500	121
575	20250317	110600	2048143500	41500	41550	41550	41500	117
576	20250317	110500	2043286650	41550	41550	41550	41550	30
577	20250317	110400	2042040150	41550	41550	41550	41500	88
578	20250317	110300	2038386950	41550	41550	41550	41500	32
579	20250317	110200	2037057850	41550	41550	41550	41550	21
580	20250317	110100	2036185300	41500	41450	41500	41450	44
581	20250317	110000	2034359550	41450	41450	41450	41450	30
582	20250317	105900	2033116050	41450	41500	41550	41450	110
583	20250317	105800	2028551300	41550	41550	41550	41550	146
584	20250317	105700	2022485000	41600	41600	41600	41600	20
585	20250317	105600	2021653000	41600	41600	41600	41600	125
586	20250317	105500	2016453000	41600	41650	41650	41600	32
587	20250317	105400	2015120700	41600	41600	41600	41600	25
588	20250317	105300	2014080700	41650	41600	41650	41600	96
589	20250317	105200	2010084500	41600	41600	41600	41600	0
590	20250317	105100	2010084500	41600	41650	41650	41600	171
591	20250317	105000	2002969900	41650	41650	41650	41650	21
592	20250317	104900	2002095250	41650	41650	41650	41650	124
593	20250317	104800	1996930650	41650	41650	41650	41600	99
594	20250317	104700	1992808300	41600	41600	41600	41600	1
595	20250317	104600	1992766700	41600	41600	41600	41600	0
596	20250317	104500	1992766700	41600	41600	41600	41600	51
597	20250317	104400	1990645100	41600	41650	41650	41600	183
598	20250317	104300	1983030300	41700	41700	41700	41700	28
599	20250317	104200	1981862700	41700	41750	41750	41700	142
600	20250317	104100	1975938150	41750	41650	41750	41650	164
601	20250317	104000	1969099350	41650	41650	41650	41650	47
602	20250317	103900	1967141800	41600	41600	41600	41600	62
603	20250317	103800	1964562600	41600	41600	41650	41600	101
604	20250317	103700	1960358550	41600	41600	41600	41600	10
605	20250317	103600	1959942550	41600	41600	41600	41600	27
606	20250317	103500	1958819350	41600	41550	41600	41550	240
607	20250317	103400	1948845100	41550	41450	41550	41450	193
608	20250317	103300	1940834600	41450	41450	41500	41450	24
609	20250317	103200	1939838700	41450	41450	41450	41450	5
610	20250317	103100	1939631450	41500	41500	41500	41500	52
611	20250317	103000	1937473450	41500	41500	41500	41500	25
612	20250317	102900	1936435950	41550	41450	41550	41450	247
613	20250317	102800	1926192700	41500	41500	41500	41500	32
614	20250317	102700	1924864700	41450	41500	41500	41450	72
615	20250317	102600	1921878900	41450	41450	41450	41450	5
616	20250317	102500	1921671650	41450	41450	41450	41450	40
617	20250317	102400	1920013650	41450	41450	41450	41450	2
618	20250317	102300	1919930750	41450	41400	41450	41400	666
619	20250317	102200	1892354950	41400	41350	41400	41350	277
620	20250317	102100	1880888150	41350	41350	41350	41350	0
621	20250317	102000	1880888150	41350	41350	41350	41350	97
622	20250317	101900	1876877200	41400	41350	41400	41350	282
623	20250317	101800	1865216300	41350	41400	41400	41350	29
624	20250317	101700	1864017100	41400	41350	41400	41350	21
625	20250317	101600	1863148700	41350	41400	41400	41350	28
626	20250317	101500	1861989700	41400	41400	41400	41400	46
627	20250317	101400	1860085300	41400	41350	41400	41250	1335
628	20250317	101300	1804939250	41300	41300	41300	41300	0
629	20250317	101200	1804939250	41300	41350	41350	41300	17
630	20250317	101100	1804236650	41350	41350	41350	41350	28
631	20250317	101000	1803078850	41350	41350	41350	41350	155
632	20250317	100900	1796669600	41350	41400	41400	41350	292
633	20250317	100800	1784595150	41400	41350	41400	41350	140
634	20250317	100700	1778804050	41350	41450	41450	41350	83
635	20250317	100600	1775367050	41450	41400	41450	41350	396
636	20250317	100500	1758971600	41450	41500	41500	41450	134
637	20250317	100400	1753417050	41500	41550	41550	41500	106
638	20250317	100300	1749016925	41550	41550	41550	41550	20
639	20250317	100200	1748185925	41500	41500	41500	41450	103
640	20250317	100100	1743911925	41500	41550	41600	41500	466
641	20250317	100000	1724566025	41550	41650	41650	41550	546
642	20250317	095900	1701867275	41650	41600	41650	41600	78
643	20250317	095800	1698619125	41600	41600	41600	41600	0
644	20250317	095700	1698619125	41600	41550	41600	41550	667
645	20250317	095600	1670873875	41600	41550	41600	41550	24
646	20250317	095500	1669875625	41550	41550	41550	41550	58
647	20250317	095400	1667465725	41550	41550	41600	41550	54
648	20250317	095300	1665220925	41550	41550	41550	41550	10
649	20250317	095200	1664805425	41500	41600	41600	41500	102
650	20250317	095100	1660568825	41600	41500	41600	41500	181
651	20250317	095000	1653054325	41500	41550	41550	41500	221
652	20250317	094900	1643881575	41500	41500	41550	41500	77
653	20250317	094800	1640686025	41500	41550	41550	41500	229
654	20250317	094700	1631178475	41600	41600	41600	41550	534
655	20250317	094600	1608967575	41650	41600	41650	41600	86
656	20250317	094500	1605388525	41550	41450	41550	41450	1372
657	20250317	094400	1548506775	41400	41600	41600	41400	729
658	20250317	094300	1518283725	41600	41600	41600	41600	171
659	20250317	094200	1511170125	41600	41600	41600	41500	830
660	20250317	094100	1476712375	41600	41500	41600	41500	158
661	20250317	094000	1470155275	41550	41600	41650	41500	193
662	20250317	093900	1462124675	41500	41600	41600	41500	1117
663	20250317	093800	1415764975	41600	41600	41750	41600	948
664	20250317	093700	1376279925	41600	41400	41600	41400	474
665	20250317	093600	1356637075	41400	41250	41425	41250	583
666	20250317	093500	1332528275	41200	41150	41200	41150	153
667	20250317	093400	1326225175	41100	41050	41150	41050	379
668	20250317	093300	1310649875	41050	41000	41150	41000	421
669	20250317	093200	1293349175	41000	41050	41100	41000	976
670	20250317	093100	1253314125	41000	41000	41050	41000	464
671	20250317	093000	1234282575	40950	41150	41200	40950	2501
672	20250317	092900	1131698925	41150	41150	41150	41150	140
673	20250317	092800	1125937925	41150	41150	41150	41000	2066
674	20250317	092700	1041117775	41200	41100	41200	41100	399
675	20250317	092600	1024697825	41100	41100	41150	41100	50
676	20250317	092500	1022642425	41150	41200	41200	41150	182
677	20250317	092400	1015151975	41200	41100	41200	41050	166
678	20250317	092300	1008324975	41050	41050	41050	41050	335
679	20250317	092200	994573225	41150	41100	41150	41050	480
680	20250317	092100	974859575	41100	41150	41150	41100	134
681	20250317	092000	969351125	41100	41100	41150	41100	229
682	20250317	091900	959938925	41050	41100	41100	41050	508
683	20250317	091800	939077075	41100	41000	41100	41000	107
684	20250317	091700	934682625	41000	41050	41050	41000	447
685	20250317	091600	916345875	41050	41000	41050	41000	147
686	20250317	091500	910316775	41000	41100	41100	40950	1189
687	20250317	091400	861554975	41150	41100	41200	41050	601
688	20250317	091300	836853425	41050	41100	41100	41050	210
689	20250317	091200	828231625	41050	41100	41150	40950	1873
690	20250317	091100	751351025	41100	41200	41200	41100	507
691	20250317	091000	730478725	41200	41350	41400	41150	1741
692	20250317	090900	658670475	41350	41400	41450	41150	2243
693	20250317	090800	566089825	41450	41650	41700	41450	1582
694	20250317	090700	500379850	41650	41750	41750	41650	433
695	20250317	090600	482316150	41800	41800	41900	41750	386
696	20250317	090500	466180200	41700	41750	41800	41700	1088
697	20250317	090400	420799700	41750	41700	41750	41450	1268
698	20250317	090300	368010900	41750	41700	41750	41700	397
699	20250317	090200	351448150	41700	41850	41900	41700	2479
700	20250317	090100	247964700	41850	41900	42000	41700	2707
701	20250317	090000	134653400	41950	42000	42050	41950	3205