KissMeData/192400/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	204200	459000500	22600	22600	22600	22600	400
3	20250305	204100	459000500	22600	22600	22600	22600	0
4	20250305	204000	459000500	22600	22600	22600	22600	0
5	20250305	203900	459000500	22600	22600	22600	22600	0
6	20250305	203800	459000500	22600	22600	22600	22600	0
7	20250305	203700	459000500	22600	22600	22600	22600	0
8	20250305	203600	459000500	22600	22600	22600	22600	0
9	20250305	203500	459000500	22600	22600	22600	22600	0
10	20250305	203400	459000500	22600	22600	22600	22600	0
11	20250305	203300	459000500	22600	22600	22600	22600	0
12	20250305	203200	459000500	22600	22600	22600	22600	0
13	20250305	203100	459000500	22600	22600	22600	22600	0
14	20250305	203000	459000500	22600	22600	22600	22600	0
15	20250305	202900	459000500	22600	22600	22600	22600	0
16	20250305	202800	459000500	22600	22600	22600	22600	0
17	20250305	202700	459000500	22600	22600	22600	22600	0
18	20250305	202600	459000500	22600	22600	22600	22600	0
19	20250305	202500	459000500	22600	22600	22600	22600	0
20	20250305	202400	459000500	22600	22600	22600	22600	0
21	20250305	202300	459000500	22600	22600	22600	22600	0
22	20250305	202200	459000500	22600	22600	22600	22600	0
23	20250305	202100	459000500	22600	22600	22600	22600	0
24	20250305	202000	459000500	22600	22600	22600	22600	0
25	20250305	201900	459000500	22600	22600	22600	22600	0
26	20250305	201800	459000500	22600	22600	22600	22600	0
27	20250305	201700	459000500	22600	22600	22600	22600	0
28	20250305	201600	459000500	22600	22600	22600	22600	0
29	20250305	201500	459000500	22600	22600	22600	22600	0
30	20250305	201400	459000500	22600	22600	22600	22600	0
31	20250305	201300	459000500	22600	22600	22600	22600	0
32	20250305	201200	459000500	22600	22600	22600	22600	400
33	20250305	201100	459000500	22600	22600	22600	22600	0
34	20250305	201000	459000500	22600	22600	22600	22600	0
35	20250305	200900	459000500	22600	22600	22600	22600	0
36	20250305	200800	459000500	22600	22600	22600	22600	0
37	20250305	200700	459000500	22600	22600	22600	22600	0
38	20250305	200600	459000500	22600	22600	22600	22600	0
39	20250305	200500	459000500	22600	22600	22600	22600	0
40	20250305	200400	459000500	22600	22600	22600	22600	0
41	20250305	200300	459000500	22600	22600	22600	22600	0
42	20250305	200200	459000500	22600	22600	22600	22600	0
43	20250305	200100	459000500	22600	22600	22600	22600	0
44	20250305	200000	459000500	22600	22600	22600	22600	0
45	20250305	195900	459000500	22600	22600	22600	22600	0
46	20250305	195800	459000500	22600	22600	22600	22600	0
47	20250305	195700	459000500	22600	22600	22600	22600	0
48	20250305	195600	459000500	22600	22600	22600	22600	0
49	20250305	195500	459000500	22600	22600	22600	22600	0
50	20250305	195400	459000500	22600	22600	22600	22600	0
51	20250305	195300	459000500	22600	22600	22600	22600	0
52	20250305	195200	459000500	22600	22600	22600	22600	0
53	20250305	195100	459000500	22600	22600	22600	22600	0
54	20250305	195000	459000500	22600	22600	22600	22600	0
55	20250305	194900	459000500	22600	22600	22600	22600	0
56	20250305	194800	459000500	22600	22600	22600	22600	0
57	20250305	194700	459000500	22600	22600	22600	22600	0
58	20250305	194600	459000500	22600	22600	22600	22600	0
59	20250305	194500	459000500	22600	22600	22600	22600	0
60	20250305	194400	459000500	22600	22600	22600	22600	0
61	20250305	194300	459000500	22600	22600	22600	22600	0
62	20250305	194200	459000500	22600	22600	22600	22600	400
63	20250305	194100	459000500	22600	22600	22600	22600	0
64	20250305	194000	459000500	22600	22600	22600	22600	0
65	20250305	193900	459000500	22600	22600	22600	22600	0
66	20250305	193800	459000500	22600	22600	22600	22600	0
67	20250305	193700	459000500	22600	22600	22600	22600	0
68	20250305	193600	459000500	22600	22600	22600	22600	0
69	20250305	193500	459000500	22600	22600	22600	22600	0
70	20250305	193400	459000500	22600	22600	22600	22600	0
71	20250305	193300	459000500	22600	22600	22600	22600	0
72	20250305	193200	459000500	22600	22600	22600	22600	0
73	20250305	193100	459000500	22600	22600	22600	22600	0
74	20250305	193000	459000500	22600	22600	22600	22600	0
75	20250305	192900	459000500	22600	22600	22600	22600	0
76	20250305	192800	459000500	22600	22600	22600	22600	0
77	20250305	192700	459000500	22600	22600	22600	22600	0
78	20250305	192600	459000500	22600	22600	22600	22600	0
79	20250305	192500	459000500	22600	22600	22600	22600	0
80	20250305	192400	459000500	22600	22600	22600	22600	0
81	20250305	192300	459000500	22600	22600	22600	22600	0
82	20250305	192200	459000500	22600	22600	22600	22600	0
83	20250305	192100	459000500	22600	22600	22600	22600	0
84	20250305	192000	459000500	22600	22600	22600	22600	0
85	20250305	191900	459000500	22600	22600	22600	22600	0
86	20250305	191800	459000500	22600	22600	22600	22600	0
87	20250305	191700	459000500	22600	22600	22600	22600	0
88	20250305	191600	459000500	22600	22600	22600	22600	0
89	20250305	191500	459000500	22600	22600	22600	22600	0
90	20250305	191400	459000500	22600	22600	22600	22600	0
91	20250305	191300	459000500	22600	22600	22600	22600	0
92	20250305	191200	459000500	22600	22600	22600	22600	400
93	20250305	191100	459000500	22600	22600	22600	22600	0
94	20250305	191000	459000500	22600	22600	22600	22600	0
95	20250305	190900	459000500	22600	22600	22600	22600	0
96	20250305	190800	459000500	22600	22600	22600	22600	0
97	20250305	190700	459000500	22600	22600	22600	22600	0
98	20250305	190600	459000500	22600	22600	22600	22600	0
99	20250305	190500	459000500	22600	22600	22600	22600	0
100	20250305	190400	459000500	22600	22600	22600	22600	0
101	20250305	190300	459000500	22600	22600	22600	22600	0
102	20250305	190200	459000500	22600	22600	22600	22600	0
103	20250305	190100	459000500	22600	22600	22600	22600	0
104	20250305	190000	459000500	22600	22600	22600	22600	0
105	20250305	185900	459000500	22600	22600	22600	22600	0
106	20250305	185800	459000500	22600	22600	22600	22600	0
107	20250305	185700	459000500	22600	22600	22600	22600	0
108	20250305	185600	459000500	22600	22600	22600	22600	0
109	20250305	185500	459000500	22600	22600	22600	22600	0
110	20250305	185400	459000500	22600	22600	22600	22600	0
111	20250305	185300	459000500	22600	22600	22600	22600	0
112	20250305	185200	459000500	22600	22600	22600	22600	0
113	20250305	185100	459000500	22600	22600	22600	22600	0
114	20250305	185000	459000500	22600	22600	22600	22600	0
115	20250305	184900	459000500	22600	22600	22600	22600	0
116	20250305	184800	459000500	22600	22600	22600	22600	0
117	20250305	184700	459000500	22600	22600	22600	22600	0
118	20250305	184600	459000500	22600	22600	22600	22600	0
119	20250305	184500	459000500	22600	22600	22600	22600	0
120	20250305	184400	459000500	22600	22600	22600	22600	0
121	20250305	184300	459000500	22600	22600	22600	22600	0
122	20250305	184200	459000500	22600	22600	22600	22600	400
123	20250305	184100	459000500	22600	22600	22600	22600	0
124	20250305	184000	459000500	22600	22600	22600	22600	0
125	20250305	183900	459000500	22600	22600	22600	22600	0
126	20250305	183800	459000500	22600	22600	22600	22600	0
127	20250305	183700	459000500	22600	22600	22600	22600	0
128	20250305	183600	459000500	22600	22600	22600	22600	0
129	20250305	183500	459000500	22600	22600	22600	22600	0
130	20250305	183400	459000500	22600	22600	22600	22600	0
131	20250305	183300	459000500	22600	22600	22600	22600	0
132	20250305	183200	459000500	22600	22600	22600	22600	0
133	20250305	183100	459000500	22600	22600	22600	22600	0
134	20250305	183000	459000500	22600	22600	22600	22600	0
135	20250305	182900	459000500	22600	22600	22600	22600	0
136	20250305	182800	459000500	22600	22600	22600	22600	0
137	20250305	182700	459000500	22600	22600	22600	22600	0
138	20250305	182600	459000500	22600	22600	22600	22600	0
139	20250305	182500	459000500	22600	22600	22600	22600	0
140	20250305	182400	459000500	22600	22600	22600	22600	0
141	20250305	182300	459000500	22600	22600	22600	22600	0
142	20250305	182200	459000500	22600	22600	22600	22600	0
143	20250305	182100	459000500	22600	22600	22600	22600	0
144	20250305	182000	459000500	22600	22600	22600	22600	0
145	20250305	181900	459000500	22600	22600	22600	22600	0
146	20250305	181800	459000500	22600	22600	22600	22600	0
147	20250305	181700	459000500	22600	22600	22600	22600	0
148	20250305	181600	459000500	22600	22600	22600	22600	0
149	20250305	181500	459000500	22600	22600	22600	22600	0
150	20250305	181400	459000500	22600	22600	22600	22600	0
151	20250305	181300	459000500	22600	22600	22600	22600	0
152	20250305	181200	459000500	22600	22600	22600	22600	400
153	20250305	181100	459000500	22600	22600	22600	22600	0
154	20250305	181000	459000500	22600	22600	22600	22600	0
155	20250305	180900	459000500	22600	22600	22600	22600	0
156	20250305	180800	459000500	22600	22600	22600	22600	0
157	20250305	180700	459000500	22600	22600	22600	22600	0
158	20250305	180600	459000500	22600	22600	22600	22600	0
159	20250305	180500	459000500	22600	22600	22600	22600	0
160	20250305	180400	459000500	22600	22600	22600	22600	0
161	20250305	180300	459000500	22600	22600	22600	22600	0
162	20250305	180200	459000500	22600	22600	22600	22600	0
163	20250305	180100	459000500	22600	22600	22600	22600	0
164	20250305	180000	459000500	22600	22600	22600	22600	0
165	20250305	175900	459000500	22600	22600	22600	22600	0
166	20250305	175800	459000500	22600	22600	22600	22600	0
167	20250305	175700	459000500	22600	22600	22600	22600	0
168	20250305	175600	459000500	22600	22600	22600	22600	0
169	20250305	175500	459000500	22600	22600	22600	22600	0
170	20250305	175400	459000500	22600	22600	22600	22600	0
171	20250305	175300	459000500	22600	22600	22600	22600	0
172	20250305	175200	459000500	22600	22600	22600	22600	0
173	20250305	175100	459000500	22600	22600	22600	22600	0
174	20250305	175000	459000500	22600	22600	22600	22600	0
175	20250305	174900	459000500	22600	22600	22600	22600	0
176	20250305	174800	459000500	22600	22600	22600	22600	0
177	20250305	174700	459000500	22600	22600	22600	22600	0
178	20250305	174600	459000500	22600	22600	22600	22600	0
179	20250305	174500	459000500	22600	22600	22600	22600	0
180	20250305	174400	459000500	22600	22600	22600	22600	0
181	20250305	174300	459000500	22600	22600	22600	22600	0
182	20250305	174200	459000500	22600	22600	22600	22600	400
183	20250305	174100	459000500	22600	22600	22600	22600	0
184	20250305	174000	459000500	22600	22600	22600	22600	0
185	20250305	173900	459000500	22600	22600	22600	22600	0
186	20250305	173800	459000500	22600	22600	22600	22600	0
187	20250305	173700	459000500	22600	22600	22600	22600	0
188	20250305	173600	459000500	22600	22600	22600	22600	0
189	20250305	173500	459000500	22600	22600	22600	22600	0
190	20250305	173400	459000500	22600	22600	22600	22600	0
191	20250305	173300	459000500	22600	22600	22600	22600	0
192	20250305	173200	459000500	22600	22600	22600	22600	0
193	20250305	173100	459000500	22600	22600	22600	22600	0
194	20250305	173000	459000500	22600	22600	22600	22600	0
195	20250305	172900	459000500	22600	22600	22600	22600	0
196	20250305	172800	459000500	22600	22600	22600	22600	0
197	20250305	172700	459000500	22600	22600	22600	22600	0
198	20250305	172600	459000500	22600	22600	22600	22600	0
199	20250305	172500	459000500	22600	22600	22600	22600	0
200	20250305	172400	459000500	22600	22600	22600	22600	0
201	20250305	172300	459000500	22600	22600	22600	22600	0
202	20250305	172200	459000500	22600	22600	22600	22600	0
203	20250305	172100	459000500	22600	22600	22600	22600	0
204	20250305	172000	459000500	22600	22600	22600	22600	0
205	20250305	171900	459000500	22600	22600	22600	22600	0
206	20250305	171800	459000500	22600	22600	22600	22600	0
207	20250305	171700	459000500	22600	22600	22600	22600	0
208	20250305	171600	459000500	22600	22600	22600	22600	0
209	20250305	171500	459000500	22600	22600	22600	22600	0
210	20250305	171400	459000500	22600	22600	22600	22600	0
211	20250305	171300	459000500	22600	22600	22600	22600	0
212	20250305	171200	459000500	22600	22600	22600	22600	400
213	20250305	171100	459000500	22600	22600	22600	22600	0
214	20250305	171000	459000500	22600	22600	22600	22600	0
215	20250305	170900	459000500	22600	22600	22600	22600	0
216	20250305	170800	459000500	22600	22600	22600	22600	0
217	20250305	170700	459000500	22600	22600	22600	22600	0
218	20250305	170600	459000500	22600	22600	22600	22600	0
219	20250305	170500	459000500	22600	22600	22600	22600	0
220	20250305	170400	459000500	22600	22600	22600	22600	0
221	20250305	170300	459000500	22600	22600	22600	22600	0
222	20250305	170200	459000500	22600	22600	22600	22600	0
223	20250305	170100	459000500	22600	22600	22600	22600	0
224	20250305	170000	459000500	22600	22600	22600	22600	0
225	20250305	165900	459000500	22600	22600	22600	22600	0
226	20250305	165800	459000500	22600	22600	22600	22600	0
227	20250305	165700	459000500	22600	22600	22600	22600	0
228	20250305	165600	459000500	22600	22600	22600	22600	0
229	20250305	165500	459000500	22600	22600	22600	22600	0
230	20250305	165400	459000500	22600	22600	22600	22600	0
231	20250305	165300	459000500	22600	22600	22600	22600	0
232	20250305	165200	459000500	22600	22600	22600	22600	0
233	20250305	165100	459000500	22600	22600	22600	22600	0
234	20250305	165000	459000500	22600	22600	22600	22600	0
235	20250305	164900	459000500	22600	22600	22600	22600	0
236	20250305	164800	459000500	22600	22600	22600	22600	0
237	20250305	164700	459000500	22600	22600	22600	22600	0
238	20250305	164600	459000500	22600	22600	22600	22600	0
239	20250305	164500	459000500	22600	22600	22600	22600	0
240	20250305	164400	459000500	22600	22600	22600	22600	0
241	20250305	164300	459000500	22600	22600	22600	22600	0
242	20250305	164200	459000500	22600	22600	22600	22600	400
243	20250305	164100	459000500	22600	22600	22600	22600	0
244	20250305	164000	459000500	22600	22600	22600	22600	0
245	20250305	163900	459000500	22600	22600	22600	22600	0
246	20250305	163800	459000500	22600	22600	22600	22600	0
247	20250305	163700	459000500	22600	22600	22600	22600	0
248	20250305	163600	459000500	22600	22600	22600	22600	0
249	20250305	163500	459000500	22600	22600	22600	22600	0
250	20250305	163400	459000500	22600	22600	22600	22600	0
251	20250305	163300	459000500	22600	22600	22600	22600	0
252	20250305	163200	459000500	22600	22600	22600	22600	0
253	20250305	163100	459000500	22600	22600	22600	22600	0
254	20250305	163000	459000500	22600	22600	22600	22600	0
255	20250305	162900	459000500	22600	22600	22600	22600	0
256	20250305	162800	459000500	22600	22600	22600	22600	0
257	20250305	162700	459000500	22600	22600	22600	22600	0
258	20250305	162600	459000500	22600	22600	22600	22600	0
259	20250305	162500	459000500	22600	22600	22600	22600	0
260	20250305	162400	459000500	22600	22600	22600	22600	0
261	20250305	162300	459000500	22600	22600	22600	22600	0
262	20250305	162200	459000500	22600	22600	22600	22600	0
263	20250305	162100	459000500	22600	22600	22600	22600	0
264	20250305	162000	459000500	22600	22600	22600	22600	0
265	20250305	161900	459000500	22600	22600	22600	22600	0
266	20250305	161800	459000500	22600	22600	22600	22600	0
267	20250305	161700	459000500	22600	22600	22600	22600	0
268	20250305	161600	459000500	22600	22600	22600	22600	0
269	20250305	161500	459000500	22600	22600	22600	22600	0
270	20250305	161400	459000500	22600	22600	22600	22600	0
271	20250305	161300	459000500	22600	22600	22600	22600	0
272	20250305	161200	459000500	22600	22600	22600	22600	400
273	20250305	161100	459000500	22600	22600	22600	22600	0
274	20250305	161000	459000500	22600	22600	22600	22600	0
275	20250305	160900	459000500	22600	22600	22600	22600	0
276	20250305	160800	459000500	22600	22600	22600	22600	0
277	20250305	160700	459000500	22600	22600	22600	22600	0
278	20250305	160600	459000500	22600	22600	22600	22600	0
279	20250305	160500	459000500	22600	22600	22600	22600	0
280	20250305	160400	459000500	22600	22600	22600	22600	0
281	20250305	160300	459000500	22600	22600	22600	22600	0
282	20250305	160200	459000500	22600	22600	22600	22600	0
283	20250305	160100	459000500	22600	22600	22600	22600	0
284	20250305	160000	459000500	22600	22600	22600	22600	0
285	20250305	155900	459000500	22600	22600	22600	22600	0
286	20250305	155800	459000500	22600	22600	22600	22600	0
287	20250305	155700	459000500	22600	22600	22600	22600	0
288	20250305	155600	459000500	22600	22600	22600	22600	0
289	20250305	155500	459000500	22600	22600	22600	22600	0
290	20250305	155400	459000500	22600	22600	22600	22600	0
291	20250305	155300	459000500	22600	22600	22600	22600	0
292	20250305	155200	459000500	22600	22600	22600	22600	0
293	20250305	155100	459000500	22600	22600	22600	22600	0
294	20250305	155000	459000500	22600	22600	22600	22600	0
295	20250305	154900	459000500	22600	22600	22600	22600	0
296	20250305	154800	459000500	22600	22600	22600	22600	0
297	20250305	154700	459000500	22600	22600	22600	22600	0
298	20250305	154600	459000500	22600	22600	22600	22600	0
299	20250305	154500	459000500	22600	22600	22600	22600	0
300	20250305	154400	459000500	22600	22600	22600	22600	0
301	20250305	154300	459000500	22600	22600	22600	22600	0
302	20250305	154200	459000500	22600	22600	22600	22600	400
303	20250305	154100	459000500	22600	22600	22600	22600	0
304	20250305	154000	459000500	22600	22600	22600	22600	0
305	20250305	153900	459000500	22600	22600	22600	22600	0
306	20250305	153800	459000500	22600	22600	22600	22600	0
307	20250305	153700	459000500	22600	22600	22600	22600	0
308	20250305	153600	459000500	22600	22600	22600	22600	0
309	20250305	153500	459000500	22600	22600	22600	22600	0
310	20250305	153400	459000500	22600	22600	22600	22600	0
311	20250305	153300	459000500	22600	22600	22600	22600	0
312	20250305	153200	459000500	22600	22600	22600	22600	0
313	20250305	153100	459000500	22600	22600	22600	22600	0
314	20250305	153000	459000500	22600	22600	22600	22600	400
315	20250305	152900	449960500	22300	22300	22300	22300	0
316	20250305	152800	449960500	22300	22300	22300	22300	0
317	20250305	152700	449960500	22300	22300	22300	22300	0
318	20250305	152600	449960500	22300	22300	22300	22300	0
319	20250305	152500	449960500	22300	22300	22300	22300	0
320	20250305	152400	449960500	22300	22300	22300	22300	0
321	20250305	152300	449960500	22300	22300	22300	22300	0
322	20250305	152200	449960500	22300	22300	22300	22300	0
323	20250305	152100	449960500	22300	22300	22300	22300	0
324	20250305	152000	449960500	22300	22300	22300	22300	0
325	20250305	151900	449960500	22300	22350	22350	22300	500
326	20250305	151800	438802300	22500	22500	22500	22500	0
327	20250305	151700	438802300	22500	22550	22600	22500	557
328	20250305	151600	426234200	22500	22500	22500	22500	3
329	20250305	151500	426166700	22500	22500	22500	22500	5
330	20250305	151400	426054200	22500	22500	22500	22500	215
331	20250305	151300	421216700	22450	22450	22450	22450	6
332	20250305	151200	421082000	22450	22450	22450	22450	3
333	20250305	151100	421014650	22450	22450	22450	22450	45
334	20250305	151000	420004400	22400	22400	22400	22400	3
335	20250305	150900	419937200	22400	22400	22400	22400	0
336	20250305	150800	419937200	22400	22400	22400	22400	0
337	20250305	150700	419937200	22400	22400	22400	22400	0
338	20250305	150600	419937200	22400	22400	22400	22400	100
339	20250305	150500	417697200	22400	22400	22400	22400	0
340	20250305	150400	417697200	22400	22400	22400	22400	0
341	20250305	150300	417697200	22400	22400	22400	22400	1
342	20250305	150200	417674800	22400	22450	22450	22400	58
343	20250305	150100	416373200	22450	22500	22500	22450	59
344	20250305	150000	415045900	22500	22550	22550	22500	111
345	20250305	145900	412546400	22500	22550	22550	22500	75
346	20250305	145800	410855500	22550	22550	22550	22550	59
347	20250305	145700	409525050	22550	22500	22550	22500	102
348	20250305	145600	407225050	22550	22450	22550	22450	52
349	20250305	145500	406054350	22450	22450	22500	22450	74
350	20250305	145400	404389800	22500	22500	22500	22500	59
351	20250305	145300	403062300	22500	22550	22550	22500	92
352	20250305	145200	400991550	22500	22450	22500	22450	103
353	20250305	145100	398674350	22500	22450	22500	22450	43
354	20250305	145000	397707900	22450	22450	22500	22450	137
355	20250305	144900	394626450	22450	22400	22450	22400	79
356	20250305	144800	392855200	22400	22450	22450	22400	110
357	20250305	144700	390386500	22450	22400	22450	22400	34
358	20250305	144600	389624100	22450	22500	22500	22450	60
359	20250305	144500	388276500	22450	22500	22500	22450	78
360	20250305	144400	386522150	22450	22450	22500	22450	78
361	20250305	144300	384770200	22450	22500	22500	22450	77
362	20250305	144200	383038300	22450	22450	22450	22450	63
363	20250305	144100	381623950	22450	22450	22450	22450	64
364	20250305	144000	380187150	22450	22450	22550	22400	2314
365	20250305	143900	328124950	22450	22450	22500	22450	77
366	20250305	143800	326395550	22450	22400	22450	22400	115
367	20250305	143700	323814050	22400	22400	22400	22350	80
368	20250305	143600	322022500	22400	22400	22400	22350	126
369	20250305	143500	319200250	22350	22400	22400	22350	17
370	20250305	143400	318819600	22350	22400	22400	22350	83
371	20250305	143300	316960700	22400	22400	22400	22350	66
372	20250305	143200	315482450	22400	22400	22400	22400	123
373	20250305	143100	312727250	22400	22350	22400	22350	17
374	20250305	143000	312346650	22350	22350	22400	22350	128
375	20250305	142900	309485100	22400	22450	22450	22400	79
376	20250305	142800	307714900	22450	22450	22450	22450	76
377	20250305	142700	306008700	22450	22450	22450	22450	77
378	20250305	142600	304280050	22450	22450	22450	22400	81
379	20250305	142500	302461900	22450	22450	22450	22400	59
380	20250305	142400	301138800	22450	22400	22450	22400	130
381	20250305	142300	298223900	22450	22400	22450	22400	24
382	20250305	142200	297685400	22450	22450	22450	22450	121
383	20250305	142100	294968950	22450	22400	22450	22400	79
384	20250305	142000	293195450	22400	22400	22450	22400	245
385	20250305	141900	287705950	22400	22400	22450	22400	177
386	20250305	141800	283740450	22350	22350	22350	22350	150
387	20250305	141700	280387950	22350	22350	22350	22350	123
388	20250305	141600	277638900	22350	22300	22350	22300	29
389	20250305	141500	276991350	22300	22300	22350	22300	112
390	20250305	141400	274488750	22350	22300	22350	22300	35
391	20250305	141300	273707700	22300	22350	22350	22300	76
392	20250305	141200	272009900	22350	22300	22350	22300	120
393	20250305	141100	269328950	22300	22350	22350	22300	107
394	20250305	141000	266939000	22300	22300	22300	22300	117
395	20250305	140900	264329900	22300	22300	22300	22250	33
396	20250305	140800	263594300	22250	22300	22300	22250	117
397	20250305	140700	260985450	22300	22300	22300	22300	13
398	20250305	140600	260695550	22250	22250	22300	22250	127
399	20250305	140500	257863750	22250	22200	22250	22200	9
400	20250305	140400	257663650	22200	22250	22300	22200	113
401	20250305	140300	255144500	22250	22300	22300	22250	56
402	20250305	140200	253897150	22250	22250	22250	22200	93
403	20250305	140100	251828500	22200	22200	22200	22200	22
404	20250305	140000	251340100	22200	22200	22250	22200	267
405	20250305	135900	245411750	22200	22200	22200	22200	61
406	20250305	135800	244057550	22150	22150	22150	22150	0
407	20250305	135700	244057550	22150	22150	22150	22150	6
408	20250305	135600	243924650	22150	22150	22150	22150	0
409	20250305	135500	243924650	22150	22200	22200	22150	68
410	20250305	135400	242416050	22200	22250	22250	22200	53
411	20250305	135300	241237100	22250	22250	22250	22250	475
412	20250305	135200	230668350	22250	22300	22300	22250	320
413	20250305	135100	223534000	22250	22250	22250	22250	9
414	20250305	135000	223333750	22200	22200	22200	22200	5
415	20250305	134900	223222750	22200	22200	22200	22200	0
416	20250305	134800	223222750	22200	22200	22200	22200	0
417	20250305	134700	223222750	22200	22200	22200	22200	0
418	20250305	134600	223222750	22200	22200	22200	22200	6
419	20250305	134500	223089550	22200	22200	22200	22200	17
420	20250305	134400	222712150	22200	22200	22200	22200	0
421	20250305	134300	222712150	22200	22200	22200	22200	0
422	20250305	134200	222712150	22200	22200	22200	22200	6
423	20250305	134100	222578950	22200	22200	22200	22200	0
424	20250305	134000	222578950	22200	22200	22200	22200	6
425	20250305	133900	222445750	22200	22200	22200	22200	11
426	20250305	133800	222201550	22200	22200	22200	22200	61
427	20250305	133700	220847350	22200	22300	22300	22200	305
428	20250305	133600	214063000	22300	22300	22300	22300	401
429	20250305	133500	205120700	22250	22250	22250	22250	175
430	20250305	133400	201226950	22200	22200	22200	22200	0
431	20250305	133300	201226950	22200	22200	22200	22200	0
432	20250305	133200	201226950	22200	22200	22200	22200	13
433	20250305	133100	200938350	22200	22200	22200	22200	6
434	20250305	133000	200805150	22200	22200	22200	22200	0
435	20250305	132900	200805150	22200	22200	22200	22200	0
436	20250305	132800	200805150	22200	22200	22200	22200	13
437	20250305	132700	200516550	22200	22200	22200	22200	4
438	20250305	132600	200427750	22200	22250	22250	22200	49
439	20250305	132500	199338400	22200	22200	22400	22200	1343
440	20250305	132400	169402350	22200	22200	22200	22200	106
441	20250305	132300	167049150	22200	22200	22200	22200	8
442	20250305	132200	166871550	22200	22200	22200	22200	0
443	20250305	132100	166871550	22200	22200	22200	22200	0
444	20250305	132000	166871550	22200	22200	22200	22200	6
445	20250305	131900	166738350	22200	22200	22200	22200	0
446	20250305	131800	166738350	22200	22200	22200	22200	64
447	20250305	131700	165317550	22200	22200	22200	22200	6
448	20250305	131600	165184350	22200	22200	22200	22200	0
449	20250305	131500	165184350	22200	22200	22200	22200	0
450	20250305	131400	165184350	22200	22200	22200	22200	3
451	20250305	131300	165117750	22200	22250	22250	22200	71
452	20250305	131200	163538250	22200	22200	22200	22200	1
453	20250305	131100	163516050	22200	22200	22200	22200	5
454	20250305	131000	163405050	22200	22200	22200	22200	6
455	20250305	130900	163271850	22200	22200	22200	22200	0
456	20250305	130800	163271850	22200	22200	22200	22200	114
457	20250305	130700	160741050	22150	22150	22150	22150	0
458	20250305	130600	160741050	22150	22150	22150	22150	241
459	20250305	130500	155402900	22100	22100	22100	22100	16
460	20250305	130400	155049300	22100	22050	22100	22050	295
461	20250305	130300	148535250	22000	22000	22000	22000	38
462	20250305	130200	147699250	21950	21950	21950	21950	45
463	20250305	130100	146711500	21950	21950	21950	21950	0
464	20250305	130000	146711500	21950	21900	21950	21900	117
465	20250305	125900	144143450	21900	21900	21900	21900	7
466	20250305	125800	143990150	21900	21900	21900	21900	0
467	20250305	125700	143990150	21900	21900	21900	21900	0
468	20250305	125600	143990150	21900	21900	21900	21900	0
469	20250305	125500	143990150	21900	21900	21900	21900	6
470	20250305	125400	143858750	21900	21900	21900	21900	0
471	20250305	125300	143858750	21900	21900	21900	21900	1
472	20250305	125200	143836850	21900	21900	21900	21900	1
473	20250305	125100	143814950	21900	21900	21900	21900	6
474	20250305	125000	143683550	21900	21900	21900	21900	0
475	20250305	124900	143683550	21900	21900	21900	21900	0
476	20250305	124800	143683550	21900	21900	21900	21900	6
477	20250305	124700	143552150	21900	21900	21900	21900	0
478	20250305	124600	143552150	21900	21900	21900	21900	1
479	20250305	124500	143530250	21900	21900	21900	21900	2
480	20250305	124400	143486450	21900	21900	21900	21900	6
481	20250305	124300	143355050	21900	21900	21900	21900	0
482	20250305	124200	143355050	21900	21900	21900	21900	0
483	20250305	124100	143355050	21900	21900	21900	21900	6
484	20250305	124000	143223650	21900	21900	21900	21900	0
485	20250305	123900	143223650	21900	21900	21900	21900	0
486	20250305	123800	143223650	21900	21900	21900	21900	9
487	20250305	123700	143026550	21900	21900	21900	21900	9
488	20250305	123600	142829450	21900	21900	21900	21900	0
489	20250305	123500	142829450	21900	21900	21900	21900	0
490	20250305	123400	142829450	21900	21900	21900	21900	0
491	20250305	123300	142829450	21900	21900	21900	21900	6
492	20250305	123200	142698050	21900	21900	21900	21900	0
493	20250305	123100	142698050	21900	21900	21900	21900	1
494	20250305	123000	142676150	21900	21900	21900	21900	8
495	20250305	122900	142500950	21900	21900	21900	21900	0
496	20250305	122800	142500950	21900	21900	21900	21900	0
497	20250305	122700	142500950	21900	21900	21900	21900	0
498	20250305	122600	142500950	21900	21900	21900	21900	6
499	20250305	122500	142369550	21900	21900	21900	21900	0
500	20250305	122400	142369550	21900	21900	21900	21900	0
501	20250305	122300	142369550	21900	21900	21900	21900	3
502	20250305	122200	142303850	21900	21900	21900	21900	6
503	20250305	122100	142172450	21900	21900	21900	21900	1
504	20250305	122000	142150550	22000	22000	22000	22000	0
505	20250305	121900	142150550	22000	22000	22000	22000	0
506	20250305	121800	142150550	22000	22000	22000	22000	28
507	20250305	121700	141534550	21950	21950	21950	21950	12
508	20250305	121600	141271150	21950	21950	21950	21950	81
509	20250305	121500	139493200	21950	21900	21950	21900	46
510	20250305	121400	138483800	21900	21900	21900	21900	0
511	20250305	121300	138483800	21900	21900	21900	21900	0
512	20250305	121200	138483800	21900	21900	21900	21900	0
513	20250305	121100	138483800	21900	21900	21900	21900	6
514	20250305	121000	138352400	21900	21900	21900	21900	1
515	20250305	120900	138330500	21850	21850	21850	21850	1
516	20250305	120800	138308650	21850	21850	21850	21850	7
517	20250305	120700	138155700	21850	21850	21850	21850	1
518	20250305	120600	138133850	21850	21850	21850	21850	0
519	20250305	120500	138133850	21850	21850	21850	21850	0
520	20250305	120400	138133850	21850	21850	21850	21850	6
521	20250305	120300	138002750	21850	21850	21850	21850	0
522	20250305	120200	138002750	21850	21850	21850	21850	0
523	20250305	120100	138002750	21850	21850	21850	21850	9
524	20250305	120000	137806100	21900	21900	21900	21900	2
525	20250305	115900	137762300	21900	21900	21900	21900	0
526	20250305	115800	137762300	21900	21900	21900	21900	3
527	20250305	115700	137696600	21850	21850	21850	21850	6
528	20250305	115600	137565500	21850	21850	21850	21850	0
529	20250305	115500	137565500	21850	21850	21850	21850	0
530	20250305	115400	137565500	21850	21850	21850	21850	0
531	20250305	115300	137565500	21850	21850	21850	21850	8
532	20250305	115200	137390700	21850	21850	21850	21850	1
533	20250305	115100	137368850	21850	21850	21850	21850	0
534	20250305	115000	137368850	21850	21850	21850	21850	6
535	20250305	114900	137237750	21850	21850	21850	21850	0
536	20250305	114800	137237750	21850	21850	21850	21850	0
537	20250305	114700	137237750	21850	21850	21850	21850	1
538	20250305	114600	137215900	21850	21850	21850	21850	7
539	20250305	114500	137062950	21850	21850	21850	21850	1
540	20250305	114400	137041100	21850	21850	21850	21850	0
541	20250305	114300	137041100	21850	21850	21850	21850	0
542	20250305	114200	137041100	21850	21850	21850	21850	6
543	20250305	114100	136910000	21850	21850	21850	21850	0
544	20250305	114000	136910000	21850	21850	21850	21850	5
545	20250305	113900	136800750	21850	21850	21850	21850	9
546	20250305	113800	136604100	21850	21850	21850	21850	0
547	20250305	113700	136604100	21850	21850	21850	21850	0
548	20250305	113600	136604100	21850	21850	21850	21850	0
549	20250305	113500	136604100	21850	21850	21850	21850	6
550	20250305	113400	136473000	21850	21850	21850	21850	0
551	20250305	113300	136473000	21850	21850	21850	21850	0
552	20250305	113200	136473000	21850	21850	21850	21850	0
553	20250305	113100	136473000	21850	21850	21850	21850	3
554	20250305	113000	136407450	21900	21900	21900	21900	6
555	20250305	112900	136276050	21950	21950	21950	21950	0
556	20250305	112800	136276050	21950	21950	21950	21950	20
557	20250305	112700	135837050	21900	21900	21900	21900	0
558	20250305	112600	135837050	21900	21900	21900	21900	8
559	20250305	112500	135661850	21900	21850	21900	21850	146
560	20250305	112400	132464500	21850	21850	21850	21850	8
561	20250305	112300	132289700	21850	21850	21850	21850	0
562	20250305	112200	132289700	21850	21850	21850	21850	0
563	20250305	112100	132289700	21850	21850	21850	21850	6
564	20250305	112000	132158600	21850	21850	21850	21850	0
565	20250305	111900	132158600	21850	21850	21850	21850	0
566	20250305	111800	132158600	21850	21850	21850	21850	2
567	20250305	111700	132114900	21850	21850	21850	21850	7
568	20250305	111600	131961950	21850	21850	21850	21850	0
569	20250305	111500	131961950	21850	21850	21850	21850	0
570	20250305	111400	131961950	21850	21850	21850	21850	0
571	20250305	111300	131961950	21850	21850	21850	21850	6
572	20250305	111200	131830850	21850	21850	21850	21850	0
573	20250305	111100	131830850	21850	21850	21850	21850	0
574	20250305	111000	131830850	21850	21850	21850	21850	7
575	20250305	110900	131677900	21850	21850	21850	21850	2
576	20250305	110800	131634200	21850	21850	21850	21850	0
577	20250305	110700	131634200	21850	21850	21850	21850	0
578	20250305	110600	131634200	21850	21850	21850	21850	9
579	20250305	110500	131437550	21850	21850	21850	21850	0
580	20250305	110400	131437550	21850	21850	21850	21850	1
581	20250305	110300	131415700	21850	21850	21850	21850	0
582	20250305	110200	131415700	21850	21850	21950	21800	637
583	20250305	110100	117496100	21850	21850	21850	21850	1
584	20250305	110000	117474250	21900	21900	21900	21900	0
585	20250305	105900	117474250	21900	21900	21900	21900	31
586	20250305	105800	116795350	21850	21850	21850	21850	0
587	20250305	105700	116795350	21850	21850	21850	21850	0
588	20250305	105600	116795350	21850	21850	21850	21850	1
589	20250305	105500	116773500	21800	21800	21800	21800	2
590	20250305	105400	116729900	21900	21900	21900	21900	0
591	20250305	105300	116729900	21900	21900	21900	21900	0
592	20250305	105200	116729900	21900	21850	21900	21850	235
593	20250305	105100	111590200	21850	21850	21850	21850	0
594	20250305	105000	111590200	21850	21850	21850	21850	0
595	20250305	104900	111590200	21850	21850	21850	21850	0
596	20250305	104800	111590200	21850	21850	21850	21850	7
597	20250305	104700	111437250	21900	21800	21900	21800	9
598	20250305	104600	111240350	21850	21850	21850	21850	0
599	20250305	104500	111240350	21850	21850	21850	21850	0
600	20250305	104400	111240350	21850	21850	21850	21850	6
601	20250305	104300	111109250	21850	21850	21850	21850	1
602	20250305	104200	111087400	21850	21850	21850	21850	0
603	20250305	104100	111087400	21850	21850	21850	21850	6
604	20250305	104000	110956300	21850	21800	21850	21800	38
605	20250305	103900	110126050	21800	21800	21800	21800	1
606	20250305	103800	110104250	21850	21850	21850	21850	382
607	20250305	103700	101757550	21850	21850	21850	21850	6
608	20250305	103600	101626450	21850	21850	21850	21850	0
609	20250305	103500	101626450	21850	21850	21850	21850	0
610	20250305	103400	101626450	21850	21850	21850	21850	1
611	20250305	103300	101604600	21850	21850	21850	21850	2
612	20250305	103200	101560900	21950	21950	21950	21950	0
613	20250305	103100	101560900	21950	21950	21950	21950	1
614	20250305	103000	101538950	21950	21850	21950	21850	122
615	20250305	102900	98867400	21850	21850	21850	21850	0
616	20250305	102800	98867400	21850	21850	21850	21850	0
617	20250305	102700	98867400	21850	21850	21850	21850	0
618	20250305	102600	98867400	21850	21850	21850	21850	0
619	20250305	102500	98867400	21850	21850	21850	21850	721
620	20250305	102400	83113550	21850	21850	21850	21850	0
621	20250305	102300	83113550	21850	21900	21950	21850	676
622	20250305	102200	68310500	22000	21950	22000	21950	7
623	20250305	102100	68156550	21950	21950	21950	21950	0
624	20250305	102000	68156550	21950	21950	21950	21950	0
625	20250305	101900	68156550	21950	21950	21950	21950	6
626	20250305	101800	68024850	21950	21900	22000	21900	62
627	20250305	101700	66663850	22050	22050	22050	22050	0
628	20250305	101600	66663850	22050	22050	22050	22050	0
629	20250305	101500	66663850	22050	22050	22050	22050	0
630	20250305	101400	66663850	22050	22050	22050	22050	0
631	20250305	101300	66663850	22050	22050	22050	22050	7
632	20250305	101200	66509500	21900	22000	22000	21900	19
633	20250305	101100	66091600	22000	22000	22000	22000	1
634	20250305	101000	66069600	22000	22000	22000	22000	10
635	20250305	100900	65849600	22050	22000	22050	22000	100
636	20250305	100800	63644900	22050	21950	22050	21950	100
637	20250305	100700	61446350	21900	21900	21900	21900	24
638	20250305	100600	60920750	21850	21850	21850	21850	0
639	20250305	100500	60920750	21850	21850	21850	21850	0
640	20250305	100400	60920750	21850	21850	21850	21850	7
641	20250305	100300	60767800	21850	21850	21850	21850	2
642	20250305	100200	60724100	21850	21850	21850	21850	0
643	20250305	100100	60724100	21850	21850	21850	21850	0
644	20250305	100000	60724100	21850	21900	21900	21850	28
645	20250305	095900	60112250	21850	21850	21850	21850	219
646	20250305	095800	55327100	21850	21850	21850	21850	1
647	20250305	095700	55305250	21850	21850	21850	21850	5
648	20250305	095600	55196000	21850	21850	21850	21850	1
649	20250305	095500	55174150	21850	21850	21850	21850	0
650	20250305	095400	55174150	21850	21850	21850	21850	1
651	20250305	095300	55152300	21850	21850	21850	21850	6
652	20250305	095200	55021200	21850	21850	21850	21850	0
653	20250305	095100	55021200	21850	21850	21850	21850	0
654	20250305	095000	55021200	21850	21850	21850	21850	7
655	20250305	094900	54868250	21850	21850	21850	21850	2
656	20250305	094800	54824550	21850	21850	21850	21850	0
657	20250305	094700	54824550	21850	21850	21850	21850	0
658	20250305	094600	54824550	21850	21850	21850	21850	6
659	20250305	094500	54693450	21850	21850	21850	21850	0
660	20250305	094400	54693450	21850	21850	21850	21850	33
661	20250305	094300	53972400	21850	21850	21850	21850	7
662	20250305	094200	53819450	21800	21800	21800	21800	0
663	20250305	094100	53819450	21800	21800	21800	21800	2
664	20250305	094000	53775850	21900	21900	21900	21900	0
665	20250305	093900	53775850	21900	21900	21900	21900	0
666	20250305	093800	53775850	21900	21900	21900	21900	0
667	20250305	093700	53775850	21900	21900	21900	21900	31
668	20250305	093600	53096950	22000	22000	22000	22000	0
669	20250305	093500	53096950	22000	22000	22000	22000	543
670	20250305	093400	41150950	22000	22000	22000	22000	119
671	20250305	093300	38532950	22000	22000	22000	22000	30
672	20250305	093200	37872950	22000	22000	22000	22000	3
673	20250305	093100	37806950	22050	22050	22050	22050	2
674	20250305	093000	37762850	21850	21850	21850	21850	0
675	20250305	092900	37762850	21850	21850	21850	21850	0
676	20250305	092800	37762850	21850	21950	22000	21850	250
677	20250305	092700	32265450	21950	21950	21950	21950	0
678	20250305	092600	32265450	21950	21950	21950	21950	23
679	20250305	092500	31760600	21950	21850	21950	21850	86
680	20250305	092400	29875650	21850	21850	21850	21850	0
681	20250305	092300	29875650	21850	21850	21850	21850	0
682	20250305	092200	29875650	21850	21850	21850	21850	4
683	20250305	092100	29788250	21800	21800	21800	21800	103
684	20250305	092000	27542850	21700	21700	21700	21700	0
685	20250305	091900	27542850	21700	21700	21700	21700	0
686	20250305	091800	27542850	21700	21800	21800	21700	700
687	20250305	091700	12345000	21800	21800	21800	21800	6
688	20250305	091600	12214200	21800	21800	21800	21800	22
689	20250305	091500	11734600	21750	21750	21750	21750	0
690	20250305	091400	11734600	21750	21750	21750	21750	0
691	20250305	091300	11734600	21750	21750	21750	21750	6
692	20250305	091200	11604100	21700	21700	21700	21700	0
693	20250305	091100	11604100	21700	21700	21700	21700	0
694	20250305	091000	11604100	21700	21900	21900	21700	74
695	20250305	090900	9998100	21850	21850	21850	21850	0
696	20250305	090800	9998100	21850	21850	21850	21850	0
697	20250305	090700	9998100	21850	21800	21850	21800	210
698	20250305	090600	5411600	21750	21750	21750	21750	6
699	20250305	090500	5281100	21750	21750	21750	21750	0
700	20250305	090400	5281100	21750	21750	21750	21750	0
701	20250305	090300	5281100	21750	21750	21750	21750	6
702	20250305	090200	5150600	21700	21750	21800	21700	153
703	20250305	090100	1817500	21750	21450	21750	21450	10
704	20250305	090000	1600300	21800	21450	21800	21450	74