KissMeData/089860/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	200400	1057359750	29050	29050	29050	29050	626
3	20250306	200300	1057359750	29050	29050	29050	29050	0
4	20250306	200200	1057359750	29050	29050	29050	29050	0
5	20250306	200100	1057359750	29050	29050	29050	29050	0
6	20250306	200000	1057359750	29050	29050	29050	29050	0
7	20250306	195900	1057359750	29050	29050	29050	29050	0
8	20250306	195800	1057359750	29050	29050	29050	29050	0
9	20250306	195700	1057359750	29050	29050	29050	29050	0
10	20250306	195600	1057359750	29050	29050	29050	29050	0
11	20250306	195500	1057359750	29050	29050	29050	29050	0
12	20250306	195400	1057359750	29050	29050	29050	29050	0
13	20250306	195300	1057359750	29050	29050	29050	29050	0
14	20250306	195200	1057359750	29050	29050	29050	29050	0
15	20250306	195100	1057359750	29050	29050	29050	29050	0
16	20250306	195000	1057359750	29050	29050	29050	29050	0
17	20250306	194900	1057359750	29050	29050	29050	29050	0
18	20250306	194800	1057359750	29050	29050	29050	29050	0
19	20250306	194700	1057359750	29050	29050	29050	29050	0
20	20250306	194600	1057359750	29050	29050	29050	29050	0
21	20250306	194500	1057359750	29050	29050	29050	29050	0
22	20250306	194400	1057359750	29050	29050	29050	29050	0
23	20250306	194300	1057359750	29050	29050	29050	29050	0
24	20250306	194200	1057359750	29050	29050	29050	29050	0
25	20250306	194100	1057359750	29050	29050	29050	29050	0
26	20250306	194000	1057359750	29050	29050	29050	29050	0
27	20250306	193900	1057359750	29050	29050	29050	29050	0
28	20250306	193800	1057359750	29050	29050	29050	29050	0
29	20250306	193700	1057359750	29050	29050	29050	29050	0
30	20250306	193600	1057359750	29050	29050	29050	29050	0
31	20250306	193500	1057359750	29050	29050	29050	29050	0
32	20250306	193400	1057359750	29050	29050	29050	29050	626
33	20250306	193300	1057359750	29050	29050	29050	29050	0
34	20250306	193200	1057359750	29050	29050	29050	29050	0
35	20250306	193100	1057359750	29050	29050	29050	29050	0
36	20250306	193000	1057359750	29050	29050	29050	29050	0
37	20250306	192900	1057359750	29050	29050	29050	29050	0
38	20250306	192800	1057359750	29050	29050	29050	29050	0
39	20250306	192700	1057359750	29050	29050	29050	29050	0
40	20250306	192600	1057359750	29050	29050	29050	29050	0
41	20250306	192500	1057359750	29050	29050	29050	29050	0
42	20250306	192400	1057359750	29050	29050	29050	29050	0
43	20250306	192300	1057359750	29050	29050	29050	29050	0
44	20250306	192200	1057359750	29050	29050	29050	29050	0
45	20250306	192100	1057359750	29050	29050	29050	29050	0
46	20250306	192000	1057359750	29050	29050	29050	29050	0
47	20250306	191900	1057359750	29050	29050	29050	29050	0
48	20250306	191800	1057359750	29050	29050	29050	29050	0
49	20250306	191700	1057359750	29050	29050	29050	29050	0
50	20250306	191600	1057359750	29050	29050	29050	29050	0
51	20250306	191500	1057359750	29050	29050	29050	29050	0
52	20250306	191400	1057359750	29050	29050	29050	29050	0
53	20250306	191300	1057359750	29050	29050	29050	29050	0
54	20250306	191200	1057359750	29050	29050	29050	29050	0
55	20250306	191100	1057359750	29050	29050	29050	29050	0
56	20250306	191000	1057359750	29050	29050	29050	29050	0
57	20250306	190900	1057359750	29050	29050	29050	29050	0
58	20250306	190800	1057359750	29050	29050	29050	29050	0
59	20250306	190700	1057359750	29050	29050	29050	29050	0
60	20250306	190600	1057359750	29050	29050	29050	29050	0
61	20250306	190500	1057359750	29050	29050	29050	29050	0
62	20250306	190400	1057359750	29050	29050	29050	29050	626
63	20250306	190300	1057359750	29050	29050	29050	29050	0
64	20250306	190200	1057359750	29050	29050	29050	29050	0
65	20250306	190100	1057359750	29050	29050	29050	29050	0
66	20250306	190000	1057359750	29050	29050	29050	29050	0
67	20250306	185900	1057359750	29050	29050	29050	29050	0
68	20250306	185800	1057359750	29050	29050	29050	29050	0
69	20250306	185700	1057359750	29050	29050	29050	29050	0
70	20250306	185600	1057359750	29050	29050	29050	29050	0
71	20250306	185500	1057359750	29050	29050	29050	29050	0
72	20250306	185400	1057359750	29050	29050	29050	29050	0
73	20250306	185300	1057359750	29050	29050	29050	29050	0
74	20250306	185200	1057359750	29050	29050	29050	29050	0
75	20250306	185100	1057359750	29050	29050	29050	29050	0
76	20250306	185000	1057359750	29050	29050	29050	29050	0
77	20250306	184900	1057359750	29050	29050	29050	29050	0
78	20250306	184800	1057359750	29050	29050	29050	29050	0
79	20250306	184700	1057359750	29050	29050	29050	29050	0
80	20250306	184600	1057359750	29050	29050	29050	29050	0
81	20250306	184500	1057359750	29050	29050	29050	29050	0
82	20250306	184400	1057359750	29050	29050	29050	29050	0
83	20250306	184300	1057359750	29050	29050	29050	29050	0
84	20250306	184200	1057359750	29050	29050	29050	29050	0
85	20250306	184100	1057359750	29050	29050	29050	29050	0
86	20250306	184000	1057359750	29050	29050	29050	29050	0
87	20250306	183900	1057359750	29050	29050	29050	29050	0
88	20250306	183800	1057359750	29050	29050	29050	29050	0
89	20250306	183700	1057359750	29050	29050	29050	29050	0
90	20250306	183600	1057359750	29050	29050	29050	29050	0
91	20250306	183500	1057359750	29050	29050	29050	29050	0
92	20250306	183400	1057359750	29050	29050	29050	29050	626
93	20250306	183300	1057359750	29050	29050	29050	29050	0
94	20250306	183200	1057359750	29050	29050	29050	29050	0
95	20250306	183100	1057359750	29050	29050	29050	29050	0
96	20250306	183000	1057359750	29050	29050	29050	29050	0
97	20250306	182900	1057359750	29050	29050	29050	29050	0
98	20250306	182800	1057359750	29050	29050	29050	29050	0
99	20250306	182700	1057359750	29050	29050	29050	29050	0
100	20250306	182600	1057359750	29050	29050	29050	29050	0
101	20250306	182500	1057359750	29050	29050	29050	29050	0
102	20250306	182400	1057359750	29050	29050	29050	29050	0
103	20250306	182300	1057359750	29050	29050	29050	29050	0
104	20250306	182200	1057359750	29050	29050	29050	29050	0
105	20250306	182100	1057359750	29050	29050	29050	29050	0
106	20250306	182000	1057359750	29050	29050	29050	29050	0
107	20250306	181900	1057359750	29050	29050	29050	29050	0
108	20250306	181800	1057359750	29050	29050	29050	29050	0
109	20250306	181700	1057359750	29050	29050	29050	29050	0
110	20250306	181600	1057359750	29050	29050	29050	29050	0
111	20250306	181500	1057359750	29050	29050	29050	29050	0
112	20250306	181400	1057359750	29050	29050	29050	29050	0
113	20250306	181300	1057359750	29050	29050	29050	29050	0
114	20250306	181200	1057359750	29050	29050	29050	29050	0
115	20250306	181100	1057359750	29050	29050	29050	29050	0
116	20250306	181000	1057359750	29050	29050	29050	29050	0
117	20250306	180900	1057359750	29050	29050	29050	29050	0
118	20250306	180800	1057359750	29050	29050	29050	29050	0
119	20250306	180700	1057359750	29050	29050	29050	29050	0
120	20250306	180600	1057359750	29050	29050	29050	29050	0
121	20250306	180500	1057359750	29050	29050	29050	29050	0
122	20250306	180400	1057359750	29050	29050	29050	29050	626
123	20250306	180300	1057359750	29050	29050	29050	29050	0
124	20250306	180200	1057359750	29050	29050	29050	29050	0
125	20250306	180100	1057359750	29050	29050	29050	29050	0
126	20250306	180000	1057359750	29050	29050	29050	29050	0
127	20250306	175900	1057359750	29050	29050	29050	29050	0
128	20250306	175800	1057359750	29050	29050	29050	29050	0
129	20250306	175700	1057359750	29050	29050	29050	29050	0
130	20250306	175600	1057359750	29050	29050	29050	29050	0
131	20250306	175500	1057359750	29050	29050	29050	29050	0
132	20250306	175400	1057359750	29050	29050	29050	29050	0
133	20250306	175300	1057359750	29050	29050	29050	29050	0
134	20250306	175200	1057359750	29050	29050	29050	29050	0
135	20250306	175100	1057359750	29050	29050	29050	29050	0
136	20250306	175000	1057359750	29050	29050	29050	29050	0
137	20250306	174900	1057359750	29050	29050	29050	29050	0
138	20250306	174800	1057359750	29050	29050	29050	29050	0
139	20250306	174700	1057359750	29050	29050	29050	29050	0
140	20250306	174600	1057359750	29050	29050	29050	29050	0
141	20250306	174500	1057359750	29050	29050	29050	29050	0
142	20250306	174400	1057359750	29050	29050	29050	29050	0
143	20250306	174300	1057359750	29050	29050	29050	29050	0
144	20250306	174200	1057359750	29050	29050	29050	29050	0
145	20250306	174100	1057359750	29050	29050	29050	29050	0
146	20250306	174000	1057359750	29050	29050	29050	29050	0
147	20250306	173900	1057359750	29050	29050	29050	29050	0
148	20250306	173800	1057359750	29050	29050	29050	29050	0
149	20250306	173700	1057359750	29050	29050	29050	29050	0
150	20250306	173600	1057359750	29050	29050	29050	29050	0
151	20250306	173500	1057359750	29050	29050	29050	29050	0
152	20250306	173400	1057359750	29050	29050	29050	29050	626
153	20250306	173300	1057359750	29050	29050	29050	29050	0
154	20250306	173200	1057359750	29050	29050	29050	29050	0
155	20250306	173100	1057359750	29050	29050	29050	29050	0
156	20250306	173000	1057359750	29050	29050	29050	29050	0
157	20250306	172900	1057359750	29050	29050	29050	29050	0
158	20250306	172800	1057359750	29050	29050	29050	29050	0
159	20250306	172700	1057359750	29050	29050	29050	29050	0
160	20250306	172600	1057359750	29050	29050	29050	29050	0
161	20250306	172500	1057359750	29050	29050	29050	29050	0
162	20250306	172400	1057359750	29050	29050	29050	29050	0
163	20250306	172300	1057359750	29050	29050	29050	29050	0
164	20250306	172200	1057359750	29050	29050	29050	29050	0
165	20250306	172100	1057359750	29050	29050	29050	29050	0
166	20250306	172000	1057359750	29050	29050	29050	29050	0
167	20250306	171900	1057359750	29050	29050	29050	29050	0
168	20250306	171800	1057359750	29050	29050	29050	29050	0
169	20250306	171700	1057359750	29050	29050	29050	29050	0
170	20250306	171600	1057359750	29050	29050	29050	29050	0
171	20250306	171500	1057359750	29050	29050	29050	29050	0
172	20250306	171400	1057359750	29050	29050	29050	29050	0
173	20250306	171300	1057359750	29050	29050	29050	29050	0
174	20250306	171200	1057359750	29050	29050	29050	29050	0
175	20250306	171100	1057359750	29050	29050	29050	29050	0
176	20250306	171000	1057359750	29050	29050	29050	29050	0
177	20250306	170900	1057359750	29050	29050	29050	29050	0
178	20250306	170800	1057359750	29050	29050	29050	29050	0
179	20250306	170700	1057359750	29050	29050	29050	29050	0
180	20250306	170600	1057359750	29050	29050	29050	29050	0
181	20250306	170500	1057359750	29050	29050	29050	29050	0
182	20250306	170400	1057359750	29050	29050	29050	29050	626
183	20250306	170300	1057359750	29050	29050	29050	29050	0
184	20250306	170200	1057359750	29050	29050	29050	29050	0
185	20250306	170100	1057359750	29050	29050	29050	29050	0
186	20250306	170000	1057359750	29050	29050	29050	29050	0
187	20250306	165900	1057359750	29050	29050	29050	29050	0
188	20250306	165800	1057359750	29050	29050	29050	29050	0
189	20250306	165700	1057359750	29050	29050	29050	29050	0
190	20250306	165600	1057359750	29050	29050	29050	29050	0
191	20250306	165500	1057359750	29050	29050	29050	29050	0
192	20250306	165400	1057359750	29050	29050	29050	29050	0
193	20250306	165300	1057359750	29050	29050	29050	29050	0
194	20250306	165200	1057359750	29050	29050	29050	29050	0
195	20250306	165100	1057359750	29050	29050	29050	29050	0
196	20250306	165000	1057359750	29050	29050	29050	29050	0
197	20250306	164900	1057359750	29050	29050	29050	29050	0
198	20250306	164800	1057359750	29050	29050	29050	29050	0
199	20250306	164700	1057359750	29050	29050	29050	29050	0
200	20250306	164600	1057359750	29050	29050	29050	29050	0
201	20250306	164500	1057359750	29050	29050	29050	29050	0
202	20250306	164400	1057359750	29050	29050	29050	29050	0
203	20250306	164300	1057359750	29050	29050	29050	29050	0
204	20250306	164200	1057359750	29050	29050	29050	29050	0
205	20250306	164100	1057359750	29050	29050	29050	29050	0
206	20250306	164000	1057359750	29050	29050	29050	29050	0
207	20250306	163900	1057359750	29050	29050	29050	29050	0
208	20250306	163800	1057359750	29050	29050	29050	29050	0
209	20250306	163700	1057359750	29050	29050	29050	29050	0
210	20250306	163600	1057359750	29050	29050	29050	29050	0
211	20250306	163500	1057359750	29050	29050	29050	29050	0
212	20250306	163400	1057359750	29050	29050	29050	29050	626
213	20250306	163300	1057359750	29050	29050	29050	29050	0
214	20250306	163200	1057359750	29050	29050	29050	29050	0
215	20250306	163100	1057359750	29050	29050	29050	29050	0
216	20250306	163000	1057359750	29050	29050	29050	29050	0
217	20250306	162900	1057359750	29050	29050	29050	29050	0
218	20250306	162800	1057359750	29050	29050	29050	29050	0
219	20250306	162700	1057359750	29050	29050	29050	29050	0
220	20250306	162600	1057359750	29050	29050	29050	29050	0
221	20250306	162500	1057359750	29050	29050	29050	29050	0
222	20250306	162400	1057359750	29050	29050	29050	29050	0
223	20250306	162300	1057359750	29050	29050	29050	29050	0
224	20250306	162200	1057359750	29050	29050	29050	29050	0
225	20250306	162100	1057359750	29050	29050	29050	29050	0
226	20250306	162000	1057359750	29050	29050	29050	29050	0
227	20250306	161900	1057359750	29050	29050	29050	29050	0
228	20250306	161800	1057359750	29050	29050	29050	29050	0
229	20250306	161700	1057359750	29050	29050	29050	29050	0
230	20250306	161600	1057359750	29050	29050	29050	29050	0
231	20250306	161500	1057359750	29050	29050	29050	29050	0
232	20250306	161400	1057359750	29050	29050	29050	29050	0
233	20250306	161300	1057359750	29050	29050	29050	29050	0
234	20250306	161200	1057359750	29050	29050	29050	29050	0
235	20250306	161100	1057359750	29050	29050	29050	29050	0
236	20250306	161000	1057359750	29050	29050	29050	29050	0
237	20250306	160900	1057359750	29050	29050	29050	29050	0
238	20250306	160800	1057359750	29050	29050	29050	29050	0
239	20250306	160700	1057359750	29050	29050	29050	29050	0
240	20250306	160600	1057359750	29050	29050	29050	29050	0
241	20250306	160500	1057359750	29050	29050	29050	29050	0
242	20250306	160400	1057359750	29050	29050	29050	29050	626
243	20250306	160300	1057359750	29050	29050	29050	29050	0
244	20250306	160200	1057359750	29050	29050	29050	29050	0
245	20250306	160100	1057359750	29050	29050	29050	29050	0
246	20250306	160000	1057359750	29050	29050	29050	29050	0
247	20250306	155900	1057359750	29050	29050	29050	29050	0
248	20250306	155800	1057359750	29050	29050	29050	29050	0
249	20250306	155700	1057359750	29050	29050	29050	29050	0
250	20250306	155600	1057359750	29050	29050	29050	29050	0
251	20250306	155500	1057359750	29050	29050	29050	29050	0
252	20250306	155400	1057359750	29050	29050	29050	29050	0
253	20250306	155300	1057359750	29050	29050	29050	29050	0
254	20250306	155200	1057359750	29050	29050	29050	29050	0
255	20250306	155100	1057359750	29050	29050	29050	29050	0
256	20250306	155000	1057359750	29050	29050	29050	29050	0
257	20250306	154900	1057359750	29050	29050	29050	29050	0
258	20250306	154800	1057359750	29050	29050	29050	29050	0
259	20250306	154700	1057359750	29050	29050	29050	29050	0
260	20250306	154600	1057359750	29050	29050	29050	29050	0
261	20250306	154500	1057359750	29050	29050	29050	29050	0
262	20250306	154400	1057359750	29050	29050	29050	29050	0
263	20250306	154300	1057359750	29050	29050	29050	29050	0
264	20250306	154200	1057359750	29050	29050	29050	29050	0
265	20250306	154100	1057359750	29050	29050	29050	29050	0
266	20250306	154000	1057359750	29050	29050	29050	29050	0
267	20250306	153900	1057359750	29050	29050	29050	29050	0
268	20250306	153800	1057359750	29050	29050	29050	29050	0
269	20250306	153700	1057359750	29050	29050	29050	29050	0
270	20250306	153600	1057359750	29050	29050	29050	29050	0
271	20250306	153500	1057359750	29050	29050	29050	29050	0
272	20250306	153400	1057359750	29050	29050	29050	29050	626
273	20250306	153300	1057359750	29050	29050	29050	29050	0
274	20250306	153200	1057359750	29050	29050	29050	29050	0
275	20250306	153100	1057359750	29050	29050	29050	29050	0
276	20250306	153000	1057359750	29050	29050	29050	29050	626
277	20250306	152900	1039174450	28800	28800	28800	28800	0
278	20250306	152800	1039174450	28800	28800	28800	28800	0
279	20250306	152700	1039174450	28800	28800	28800	28800	0
280	20250306	152600	1039174450	28800	28800	28800	28800	0
281	20250306	152500	1039174450	28800	28800	28800	28800	0
282	20250306	152400	1039174450	28800	28800	28800	28800	0
283	20250306	152300	1039174450	28800	28800	28800	28800	0
284	20250306	152200	1039174450	28800	28800	28800	28800	0
285	20250306	152100	1039174450	28800	28800	28800	28800	0
286	20250306	152000	1039174450	28800	28800	28800	28800	0
287	20250306	151900	1039174450	28800	28750	29000	28700	268
288	20250306	151800	1031473050	28750	28850	28850	28750	1495
289	20250306	151700	988468400	28850	28900	29100	28800	1590
290	20250306	151600	942644050	28800	29000	29000	28800	1746
291	20250306	151500	892235200	29000	29100	29150	29000	23
292	20250306	151400	891567000	29150	29150	29150	29150	4
293	20250306	151300	891450400	29150	29050	29150	29050	1006
294	20250306	151200	862131000	29050	29050	29100	29050	5
295	20250306	151100	861985700	29050	29100	29100	29050	7
296	20250306	151000	861782075	29100	29100	29100	29100	1
297	20250306	150900	861752975	29100	29100	29100	29100	8
298	20250306	150800	861520175	29100	29025	29100	29025	23
299	20250306	150700	860851975	29025	29025	29025	29025	3
300	20250306	150600	860764900	29025	29025	29025	29025	3
301	20250306	150500	860677825	29025	29050	29050	29025	7
302	20250306	150400	860474525	28950	29000	29000	28950	4
303	20250306	150300	860358675	29050	29050	29050	29050	3
304	20250306	150200	860271525	29100	28900	29100	28900	372
305	20250306	150100	849474975	28900	28900	28900	28900	8
306	20250306	150000	849243775	28900	28800	28900	28800	34
307	20250306	145900	848264175	28800	28950	28950	28800	69
308	20250306	145800	846274475	28800	28950	28950	28800	80
309	20250306	145700	843969175	28800	28900	28950	28800	94
310	20250306	145600	841261325	28900	28900	28900	28800	88
311	20250306	145500	838723525	28850	28800	28900	28800	69
312	20250306	145400	836732775	28800	28850	28850	28800	83
313	20250306	145300	834342025	28800	28850	28850	28800	91
314	20250306	145200	831718625	28800	28900	28900	28800	237
315	20250306	145100	824891425	28900	28900	28900	28800	123
316	20250306	145000	821348425	28900	28800	28900	28800	76
317	20250306	144900	819157375	28850	28850	28900	28800	83
318	20250306	144800	816763925	28850	28800	28900	28800	101
319	20250306	144700	813853225	28900	28900	28900	28800	78
320	20250306	144600	811606275	28800	28900	28900	28800	84
321	20250306	144500	809186075	28850	28900	28900	28850	105
322	20250306	144400	806156475	28850	28850	28850	28850	51
323	20250306	144300	804685125	28850	28850	28850	28850	90
324	20250306	144200	802088625	28850	28850	28850	28850	77
325	20250306	144100	799867175	28800	28900	28950	28800	274
326	20250306	144000	791948325	28900	28800	28900	28800	83
327	20250306	143900	789557425	28850	28800	28850	28800	64
328	20250306	143800	787714175	28900	28800	28900	28800	93
329	20250306	143700	785033775	28800	28850	28950	28800	91
330	20250306	143600	782410725	28850	28850	28850	28850	87
331	20250306	143500	779900775	28850	28850	28850	28850	90
332	20250306	143400	777304275	28850	28850	28850	28850	19
333	20250306	143300	776756125	28850	28900	28950	28850	94
334	20250306	143200	774043325	28850	28850	28850	28850	164
335	20250306	143100	769311925	28850	28850	28950	28850	92
336	20250306	143000	766657625	28950	28850	28950	28850	85
337	20250306	142900	764204775	28900	28850	28900	28850	85
338	20250306	142800	761752275	28850	28850	28850	28850	71
339	20250306	142700	759703925	28850	28850	28850	28850	96
340	20250306	142600	756934325	28850	28850	28850	28850	125
341	20250306	142500	753328075	28850	28850	28900	28850	98
342	20250306	142400	750500525	28850	28850	28850	28850	354
343	20250306	142300	740287625	28850	28900	28900	28850	369
344	20250306	142200	729641275	28900	28900	28950	28900	81
345	20250306	142100	727300325	28900	28900	28950	28900	99
346	20250306	142000	724438975	28900	29000	29000	28900	118
347	20250306	141900	721026475	28900	28950	28950	28900	111
348	20250306	141800	717817025	28950	28950	28950	28900	76
349	20250306	141700	715617575	28950	28900	28950	28900	99
350	20250306	141600	712756225	28900	28900	28950	28900	137
351	20250306	141500	708796125	28900	28900	28900	28900	85
352	20250306	141400	706339625	28950	28900	28950	28900	111
353	20250306	141300	703131675	28950	28900	28950	28900	66
354	20250306	141200	701224025	28900	28900	28900	28900	167
355	20250306	141100	696397725	28900	28950	28950	28900	77
356	20250306	141000	694171025	28950	28900	28950	28900	132
357	20250306	140900	690352625	28950	28950	28950	28900	91
358	20250306	140800	687722425	28950	28950	28950	28950	51
359	20250306	140700	686245975	28950	28950	29000	28950	106
360	20250306	140600	683177225	28900	28900	28950	28900	86
361	20250306	140500	680691525	28950	28900	28950	28900	79
362	20250306	140400	678408275	28950	28950	28950	28950	100
363	20250306	140300	675513275	28950	28900	28950	28900	46
364	20250306	140200	674183775	28950	28950	28950	28900	92
365	20250306	140100	671522125	28950	28950	28950	28900	104
366	20250306	140000	668515225	28900	28900	29000	28900	141
367	20250306	135900	664440075	28900	28950	28950	28900	78
368	20250306	135800	662184725	29000	28950	29000	28900	132
369	20250306	135700	658365925	28950	28950	28950	28950	54
370	20250306	135600	656802625	28950	28950	28950	28950	117
371	20250306	135500	653415475	28950	28950	28950	28950	28
372	20250306	135400	652604875	28950	28950	29050	28950	126
373	20250306	135300	648956675	28950	28950	28950	28950	65
374	20250306	135200	647074925	28950	28950	29050	28950	125
375	20250306	135100	643456075	28950	28950	28950	28950	55
376	20250306	135000	641863825	28950	28950	29050	28950	155
377	20250306	134900	637376175	28950	28950	28950	28950	66
378	20250306	134800	635465475	28950	28950	28950	28950	115
379	20250306	134700	632136225	28950	28950	28950	28950	62
380	20250306	134600	630341325	28950	28950	29100	28950	134
381	20250306	134500	626461125	28950	28950	28950	28950	57
382	20250306	134400	624810975	28950	28950	28950	28950	123
383	20250306	134300	621250125	28950	28950	28950	28950	27
384	20250306	134200	620468475	28950	28950	29100	28950	129
385	20250306	134100	616733175	28950	28950	28950	28950	66
386	20250306	134000	614822475	28950	28950	28950	28950	115
387	20250306	133900	611493225	28950	28950	28950	28950	61
388	20250306	133800	609727275	28950	28950	29000	28950	151
389	20250306	133700	605354325	29000	28950	29100	28950	36
390	20250306	133600	604311875	28950	28950	28950	28950	127
391	20250306	133500	600635225	29000	28950	29000	28950	105
392	20250306	133400	597593175	29000	28950	29000	28950	76
393	20250306	133300	595391775	29000	29000	29000	28950	57
394	20250306	133200	593740125	29000	28950	29000	28950	123
395	20250306	133100	590175775	28950	29000	29000	28950	64
396	20250306	133000	588321425	29100	29000	29100	29000	116
397	20250306	132900	584956925	29000	29000	29000	29000	70
398	20250306	132800	582926925	29000	29000	29100	28950	198
399	20250306	132700	577186075	29000	29000	29000	29000	60
400	20250306	132600	575446075	29100	28950	29100	28950	129
401	20250306	132500	571710475	28950	28950	29100	28950	102
402	20250306	132400	568755725	29100	28950	29100	28950	153
403	20250306	132300	564321725	28950	28950	28950	28950	31
404	20250306	132200	563424275	28950	28950	29100	28950	140
405	20250306	132100	559370375	28950	28950	28950	28950	47
406	20250306	132000	558009725	28950	29000	29000	28950	137
407	20250306	131900	554038525	29000	29000	29000	29000	44
408	20250306	131800	552762525	29000	29000	29100	29000	1850
409	20250306	131700	499031675	29000	29050	29050	29000	72
410	20250306	131600	496941625	29000	29050	29050	29000	50
411	20250306	131500	495490525	29000	29100	29100	29000	32
412	20250306	131400	494562425	29000	29000	29100	29000	121
413	20250306	131300	491053025	29000	29000	29000	29000	32
414	20250306	131200	490125025	29000	29000	29000	29000	97
415	20250306	131100	487312025	29000	29000	29000	29000	30
416	20250306	131000	486442025	29000	29000	29100	29000	104
417	20250306	130900	483425525	29000	29000	29000	29000	32
418	20250306	130800	482497525	29000	29000	29000	29000	98
419	20250306	130700	479655525	29000	29000	29000	29000	99
420	20250306	130600	476784525	29100	29000	29100	29000	10
421	20250306	130500	476493925	29000	29000	29000	29000	70
422	20250306	130400	474463925	29000	29000	29000	29000	0
423	20250306	130300	474463925	29000	29000	29000	29000	70
424	20250306	130200	472433925	29100	29100	29100	29100	5
425	20250306	130100	472288425	29100	29050	29100	29050	71
426	20250306	130000	470225825	29100	29000	29100	29000	2
427	20250306	125900	470167725	29000	29100	29100	29000	145
428	20250306	125800	465962225	29000	29000	29000	29000	0
429	20250306	125700	465962225	29000	29000	29000	29000	70
430	20250306	125600	463932225	29000	29000	29000	29000	0
431	20250306	125500	463932225	29000	29000	29100	29000	75
432	20250306	125400	461756825	29000	29000	29000	29000	0
433	20250306	125300	461756825	29000	29000	29000	29000	70
434	20250306	125200	459726825	29100	29100	29100	29100	1
435	20250306	125100	459697725	29000	29100	29100	29000	75
436	20250306	125000	457519725	29050	29100	29100	29050	3
437	20250306	124900	457432475	29000	29000	29000	29000	70
438	20250306	124800	455402475	29000	29000	29000	29000	0
439	20250306	124700	455402475	29000	29100	29100	29000	75
440	20250306	124600	453226975	29100	29100	29100	29100	2
441	20250306	124500	453168775	29050	29075	29075	29050	70
442	20250306	124400	451134075	29100	29050	29100	29050	3
443	20250306	124300	451046875	29050	29100	29100	29050	75
444	20250306	124200	448867875	29100	29100	29100	29100	9
445	20250306	124100	448605975	29050	29050	29050	29050	70
446	20250306	124000	446572475	29050	29050	29050	29050	0
447	20250306	123900	446572475	29050	29050	29050	29050	71
448	20250306	123800	444509925	29050	29050	29050	29050	32
449	20250306	123700	443580325	29050	29050	29050	29050	37
450	20250306	123600	442505475	29050	29050	29050	29050	1
451	20250306	123500	442476425	29050	29100	29100	29050	75
452	20250306	123400	440297425	29050	29050	29050	29050	0
453	20250306	123300	440297425	29050	29100	29100	29050	105
454	20250306	123200	437247125	29050	29050	29050	29050	1
455	20250306	123100	437218075	29100	29100	29100	29050	76
456	20250306	123000	435009975	29050	29050	29050	29050	194
457	20250306	122900	429374275	29050	29050	29050	29050	238
458	20250306	122800	422460375	29050	29050	29050	29050	0
459	20250306	122700	422460375	29050	29100	29100	29050	75
460	20250306	122600	420281375	29050	29050	29050	29050	0
461	20250306	122500	420281375	29050	29050	29050	29050	71
462	20250306	122400	418218825	29050	29050	29050	29050	217
463	20250306	122300	411914975	29050	29100	29100	29050	75
464	20250306	122200	409735975	29050	29050	29050	29050	0
465	20250306	122100	409735975	29050	29100	29100	29050	71
466	20250306	122000	407673375	29050	29050	29050	29050	2
467	20250306	121900	407615275	29050	29100	29100	29050	72
468	20250306	121800	405523475	29050	29050	29050	29050	50
469	20250306	121700	404070975	29050	29050	29050	29050	70
470	20250306	121600	402037475	29100	29100	29100	29100	1
471	20250306	121500	402008375	29050	29100	29100	29050	75
472	20250306	121400	399829375	29050	29050	29050	29050	45
473	20250306	121300	398522125	29050	29050	29050	29050	173
474	20250306	121200	393496475	29000	29000	29000	29000	70
475	20250306	121100	391466475	29050	29100	29100	29050	69
476	20250306	121000	389461775	29000	29000	29000	29000	70
477	20250306	120900	387431775	29000	29000	29000	29000	0
478	20250306	120800	387431775	29000	29000	29000	29000	70
479	20250306	120700	385401775	29100	29050	29100	29050	9
480	20250306	120600	385140075	29050	28950	29050	28950	71
481	20250306	120500	383084525	29050	29050	29050	29050	27
482	20250306	120400	382300175	28950	28950	28950	28950	70
483	20250306	120300	380273675	29050	29050	29050	29050	6
484	20250306	120200	380099375	29000	29000	29000	29000	70
485	20250306	120100	378069375	29000	29000	29000	29000	1
486	20250306	120000	378040375	29000	28950	29000	28950	72
487	20250306	115900	375952475	29100	29100	29100	29100	5
488	20250306	115800	375806975	29100	29000	29100	29000	71
489	20250306	115700	373747875	29000	29100	29100	29000	5
490	20250306	115600	373602775	29000	29000	29000	29000	70
491	20250306	115500	371572775	29100	29000	29100	29000	7
492	20250306	115400	371369275	29000	29000	29000	29000	70
493	20250306	115300	369339275	29100	29000	29100	29000	417
494	20250306	115200	357246175	29000	29100	29100	29000	275
495	20250306	115100	349270575	29100	29100	29100	29100	0
496	20250306	115000	349270575	29100	29050	29100	29000	78
497	20250306	114900	347007825	29000	29000	29000	29000	0
498	20250306	114800	347007825	29000	29000	29150	29000	76
499	20250306	114700	344803075	29050	29050	29050	29050	420
500	20250306	114600	332602075	29050	29050	29050	29050	70
501	20250306	114500	330568575	29150	29150	29150	29050	3
502	20250306	114400	330481225	29100	29100	29100	29050	109
503	20250306	114300	327312825	29050	29050	29050	29050	0
504	20250306	114200	327312825	29050	29050	29050	29050	70
505	20250306	114100	325279325	29100	29100	29100	29100	0
506	20250306	114000	325279325	29100	29150	29150	29100	51
507	20250306	113900	323794975	29050	29050	29050	29050	0
508	20250306	113800	323794975	29050	29050	29050	29050	70
509	20250306	113700	321761475	29050	29050	29050	29050	0
510	20250306	113600	321761475	29050	29150	29150	29050	77
511	20250306	113500	319524025	29100	29100	29100	29100	103
512	20250306	113400	316526725	29050	29050	29050	29050	70
513	20250306	113300	314493225	29150	29150	29150	29150	6
514	20250306	113200	314318325	29150	29150	29150	29100	80
515	20250306	113100	311989825	29150	29150	29150	29150	1
516	20250306	113000	311960675	29100	29100	29100	29100	70
517	20250306	112900	309923675	29150	29150	29150	29150	0
518	20250306	112800	309923675	29150	29150	29150	29150	5
519	20250306	112700	309777925	29000	29000	29000	29000	0
520	20250306	112600	309777925	29000	29000	29000	29000	70
521	20250306	112500	307747925	29050	29050	29050	29050	0
522	20250306	112400	307747925	29050	29050	29150	29050	77
523	20250306	112300	305510675	29050	29100	29100	29050	5
524	20250306	112200	305365325	29050	29150	29150	29050	71
525	20250306	112100	303302675	29050	29050	29050	29050	0
526	20250306	112000	303302675	29050	29050	29150	29050	99
527	20250306	111900	300424625	29050	29050	29050	29050	70
528	20250306	111800	298391125	29050	29050	29050	29050	1
529	20250306	111700	298362075	29100	29100	29100	29100	70
530	20250306	111600	296325075	29150	29150	29150	29150	5
531	20250306	111500	296179325	29100	29100	29100	29100	70
532	20250306	111400	294142325	29150	29150	29150	29150	1
533	20250306	111300	294113175	29150	29100	29150	29100	71
534	20250306	111200	292047025	29150	29150	29150	29150	5
535	20250306	111100	291901275	29100	29100	29100	29100	70
536	20250306	111000	289864275	29100	29100	29100	29100	9
537	20250306	110900	289602375	29150	29150	29150	29100	73
538	20250306	110800	287477925	29150	29150	29150	29150	4
539	20250306	110700	287361325	29100	29100	29100	29100	70
540	20250306	110600	285324325	29150	29150	29150	29100	10
541	20250306	110500	285032975	29150	29100	29150	29100	74
542	20250306	110400	282879375	29300	29100	29300	29100	8
543	20250306	110300	282645575	29100	29100	29100	29100	74
544	20250306	110200	280492175	29350	29350	29350	29350	0
545	20250306	110100	280492175	29350	29225	29350	29100	71
546	20250306	110000	278425700	29350	29350	29350	29100	46
547	20250306	105900	277083650	29150	29150	29150	29150	70
548	20250306	105800	275043150	29150	29150	29150	29150	0
549	20250306	105700	275043150	29150	29150	29250	29150	274
550	20250306	105600	267055950	29350	29350	29350	29350	5
551	20250306	105500	266909200	29200	29250	29250	29200	1013
552	20250306	105400	237305050	29250	29250	29250	29250	0
553	20250306	105300	237305050	29250	29250	29250	29250	70
554	20250306	105200	235257550	29300	29300	29350	29300	138
555	20250306	105100	231213900	29300	29300	29300	29300	70
556	20250306	105000	229162900	29350	29350	29350	29350	10
557	20250306	104900	228869400	29350	29350	29350	29350	53
558	20250306	104800	227313850	29400	29350	29400	29350	9
559	20250306	104700	227049500	29350	29350	29350	29350	74
560	20250306	104600	224877600	29350	29350	29350	29350	0
561	20250306	104500	224877600	29350	29400	29400	29350	77
562	20250306	104400	222617350	29400	29400	29400	29400	1
563	20250306	104300	222587950	29400	29400	29450	29400	836
564	20250306	104200	198008200	29450	29450	29450	29450	0
565	20250306	104100	198008200	29450	29450	29450	29450	5
566	20250306	104000	197860950	29450	29450	29450	29450	0
567	20250306	103900	197860950	29450	29450	29450	29450	0
568	20250306	103800	197860950	29450	29450	29450	29450	16
569	20250306	103700	197389750	29450	29450	29450	29450	21
570	20250306	103600	196771300	29450	29450	29450	29400	36
571	20250306	103500	195711900	29450	29450	29450	29450	0
572	20250306	103400	195711900	29450	29450	29450	29450	21
573	20250306	103300	195093450	29450	29450	29450	29450	4
574	20250306	103200	194975650	29400	29400	29400	29400	50
575	20250306	103100	193505650	29450	29450	29450	29450	0
576	20250306	103000	193505650	29450	29450	29450	29450	0
577	20250306	102900	193505650	29450	29450	29450	29450	16
578	20250306	102800	193034450	29400	29400	29400	29400	4
579	20250306	102700	192916850	29450	29450	29450	29450	26
580	20250306	102600	192151150	29400	29400	29400	29400	0
581	20250306	102500	192151150	29400	29400	29450	29400	567
582	20250306	102400	175475750	29400	29400	29400	29400	0
583	20250306	102300	175475750	29400	29400	29400	29400	10
584	20250306	102200	175181750	29400	29400	29400	29400	0
585	20250306	102100	175181750	29400	29400	29400	29400	5
586	20250306	102000	175034750	29350	29375	29375	29350	20
587	20250306	101900	174447450	29350	29350	29350	29350	78
588	20250306	101800	172158150	29350	29350	29350	29350	9
589	20250306	101700	171894000	29350	29350	29350	29350	5
590	20250306	101600	171747250	29350	29350	29350	29350	3
591	20250306	101500	171659200	29350	29350	29350	29350	2
592	20250306	101400	171600500	29325	29325	29325	29325	4
593	20250306	101300	171483200	29350	29350	29350	29350	4
594	20250306	101200	171365800	29300	29300	29300	29300	9
595	20250306	101100	171102100	29350	29200	29350	29200	198
596	20250306	101000	165305900	29200	29200	29200	29200	10
597	20250306	100900	165013900	29250	29200	29250	29200	53
598	20250306	100800	163466050	29250	29250	29250	29250	0
599	20250306	100700	163466050	29250	29250	29250	29250	0
600	20250306	100600	163466050	29250	29250	29250	29250	0
601	20250306	100500	163466050	29250	29250	29250	29250	5
602	20250306	100400	163319800	29200	29200	29200	29200	0
603	20250306	100300	163319800	29200	29200	29200	29200	80
604	20250306	100200	160983800	29250	29250	29250	29250	0
605	20250306	100100	160983800	29250	29250	29250	29250	220
606	20250306	100000	154548800	29250	29250	29250	29250	124
607	20250306	095900	150921800	29150	29200	29200	29150	13
608	20250306	095800	150542600	29300	29300	29300	29300	2
609	20250306	095700	150484000	29300	29300	29300	29300	5
610	20250306	095600	150337500	29150	29300	29300	29150	78
611	20250306	095500	148053600	29150	29150	29150	29150	2
612	20250306	095400	147995300	29300	29300	29300	29300	0
613	20250306	095300	147995300	29300	29300	29300	29300	4
614	20250306	095200	147878100	29300	29300	29300	29300	72
615	20250306	095100	145768500	29350	29350	29350	29350	0
616	20250306	095000	145768500	29350	29350	29350	29350	0
617	20250306	094900	145768500	29350	29325	29350	29300	12
618	20250306	094800	145416625	29300	29300	29300	29300	35
619	20250306	094700	144391125	29300	29300	29300	29300	5
620	20250306	094600	144244625	29300	29300	29300	29300	0
621	20250306	094500	144244625	29300	29300	29300	29300	5
622	20250306	094400	144098125	29300	29300	29300	29300	0
623	20250306	094300	144098125	29300	29300	29300	29175	716
624	20250306	094200	123183825	29300	29300	29300	29300	0
625	20250306	094100	123183825	29300	29300	29300	29300	9
626	20250306	094000	122920125	29300	29300	29300	29300	0
627	20250306	093900	122920125	29300	29300	29300	29300	19
628	20250306	093800	122363425	29300	29300	29300	29300	30
629	20250306	093700	121484425	29275	29275	29275	29275	0
630	20250306	093600	121484425	29275	29275	29275	29275	1
631	20250306	093500	121455150	29300	29300	29300	29300	1
632	20250306	093400	121425850	29300	29300	29300	29300	2
633	20250306	093300	121367250	29300	29300	29300	29300	0
634	20250306	093200	121367250	29300	29300	29300	29300	1
635	20250306	093100	121337950	29350	29350	29350	29350	0
636	20250306	093000	121337950	29350	29350	29350	29350	6
637	20250306	092900	121161850	29200	29200	29200	29200	5
638	20250306	092800	121015850	29200	29400	29450	29200	613
639	20250306	092700	102992000	29350	29150	29350	29150	1771
640	20250306	092600	51281700	29100	29100	29100	29100	2
641	20250306	092500	51223500	29100	29050	29100	29050	53
642	20250306	092400	49681950	29050	29050	29050	29050	7
643	20250306	092300	49478600	29050	29050	29050	29050	4
644	20250306	092200	49362400	29050	29100	29100	29050	29
645	20250306	092100	48519900	29150	29150	29150	29150	53
646	20250306	092000	46974950	29100	29100	29100	29100	24
647	20250306	091900	46276550	29150	29150	29150	29150	0
648	20250306	091800	46276550	29150	29050	29150	29050	586
649	20250306	091700	29220850	29050	29000	29050	29000	24
650	20250306	091600	28523750	29000	29000	29000	29000	30
651	20250306	091500	27653750	29000	29000	29000	29000	16
652	20250306	091400	27189750	29150	29150	29150	29150	0
653	20250306	091300	27189750	29150	29150	29150	29150	0
654	20250306	091200	27189750	29150	29150	29150	29150	0
655	20250306	091100	27189750	29150	29100	29150	29100	328
656	20250306	091000	17642900	29100	29100	29100	29100	0
657	20250306	090900	17642900	29100	29100	29100	29100	0
658	20250306	090800	17642900	29100	29100	29100	29100	10
659	20250306	090700	17351900	29100	29100	29100	29100	9
660	20250306	090600	17090000	29100	29100	29100	29100	1
661	20250306	090500	17060900	29150	29100	29150	29100	80
662	20250306	090400	14732300	29100	29000	29100	29000	304
663	20250306	090300	5899200	29050	29050	29050	29050	0
664	20250306	090200	5899200	29050	29050	29050	29050	0
665	20250306	090100	5899200	29050	29050	29050	29050	0
666	20250306	090000	5899200	29050	28900	29050	28900	204