KissMeData/030200/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	191300	8091856500	50000	50000	50000	50000	13647
3	20250325	191200	8091856500	50000	50000	50000	50000	0
4	20250325	191100	8091856500	50000	50000	50000	50000	0
5	20250325	191000	8091856500	50000	50000	50000	50000	0
6	20250325	190900	8091856500	50000	50000	50000	50000	0
7	20250325	190800	8091856500	50000	50000	50000	50000	0
8	20250325	190700	8091856500	50000	50000	50000	50000	0
9	20250325	190600	8091856500	50000	50000	50000	50000	0
10	20250325	190500	8091856500	50000	50000	50000	50000	0
11	20250325	190400	8091856500	50000	50000	50000	50000	0
12	20250325	190300	8091856500	50000	50000	50000	50000	0
13	20250325	190200	8091856500	50000	50000	50000	50000	0
14	20250325	190100	8091856500	50000	50000	50000	50000	0
15	20250325	190000	8091856500	50000	50000	50000	50000	0
16	20250325	185900	8091856500	50000	50000	50000	50000	0
17	20250325	185800	8091856500	50000	50000	50000	50000	0
18	20250325	185700	8091856500	50000	50000	50000	50000	0
19	20250325	185600	8091856500	50000	50000	50000	50000	0
20	20250325	185500	8091856500	50000	50000	50000	50000	0
21	20250325	185400	8091856500	50000	50000	50000	50000	0
22	20250325	185300	8091856500	50000	50000	50000	50000	0
23	20250325	185200	8091856500	50000	50000	50000	50000	0
24	20250325	185100	8091856500	50000	50000	50000	50000	0
25	20250325	185000	8091856500	50000	50000	50000	50000	0
26	20250325	184900	8091856500	50000	50000	50000	50000	0
27	20250325	184800	8091856500	50000	50000	50000	50000	0
28	20250325	184700	8091856500	50000	50000	50000	50000	0
29	20250325	184600	8091856500	50000	50000	50000	50000	0
30	20250325	184500	8091856500	50000	50000	50000	50000	0
31	20250325	184400	8091856500	50000	50000	50000	50000	0
32	20250325	184300	8091856500	50000	50000	50000	50000	13647
33	20250325	184200	8091856500	50000	50000	50000	50000	0
34	20250325	184100	8091856500	50000	50000	50000	50000	0
35	20250325	184000	8091856500	50000	50000	50000	50000	0
36	20250325	183900	8091856500	50000	50000	50000	50000	0
37	20250325	183800	8091856500	50000	50000	50000	50000	0
38	20250325	183700	8091856500	50000	50000	50000	50000	0
39	20250325	183600	8091856500	50000	50000	50000	50000	0
40	20250325	183500	8091856500	50000	50000	50000	50000	0
41	20250325	183400	8091856500	50000	50000	50000	50000	0
42	20250325	183300	8091856500	50000	50000	50000	50000	0
43	20250325	183200	8091856500	50000	50000	50000	50000	0
44	20250325	183100	8091856500	50000	50000	50000	50000	0
45	20250325	183000	8091856500	50000	50000	50000	50000	0
46	20250325	182900	8091856500	50000	50000	50000	50000	0
47	20250325	182800	8091856500	50000	50000	50000	50000	0
48	20250325	182700	8091856500	50000	50000	50000	50000	0
49	20250325	182600	8091856500	50000	50000	50000	50000	0
50	20250325	182500	8091856500	50000	50000	50000	50000	0
51	20250325	182400	8091856500	50000	50000	50000	50000	0
52	20250325	182300	8091856500	50000	50000	50000	50000	0
53	20250325	182200	8091856500	50000	50000	50000	50000	0
54	20250325	182100	8091856500	50000	50000	50000	50000	0
55	20250325	182000	8091856500	50000	50000	50000	50000	0
56	20250325	181900	8091856500	50000	50000	50000	50000	0
57	20250325	181800	8091856500	50000	50000	50000	50000	0
58	20250325	181700	8091856500	50000	50000	50000	50000	0
59	20250325	181600	8091856500	50000	50000	50000	50000	0
60	20250325	181500	8091856500	50000	50000	50000	50000	0
61	20250325	181400	8091856500	50000	50000	50000	50000	0
62	20250325	181300	8091856500	50000	50000	50000	50000	13647
63	20250325	181200	8091856500	50000	50000	50000	50000	0
64	20250325	181100	8091856500	50000	50000	50000	50000	0
65	20250325	181000	8091856500	50000	50000	50000	50000	0
66	20250325	180900	8091856500	50000	50000	50000	50000	0
67	20250325	180800	8091856500	50000	50000	50000	50000	0
68	20250325	180700	8091856500	50000	50000	50000	50000	0
69	20250325	180600	8091856500	50000	50000	50000	50000	0
70	20250325	180500	8091856500	50000	50000	50000	50000	0
71	20250325	180400	8091856500	50000	50000	50000	50000	0
72	20250325	180300	8091856500	50000	50000	50000	50000	0
73	20250325	180200	8091856500	50000	50000	50000	50000	0
74	20250325	180100	8091856500	50000	50000	50000	50000	0
75	20250325	180000	8091856500	50000	50000	50000	50000	0
76	20250325	175900	8091856500	50000	50000	50000	50000	0
77	20250325	175800	8091856500	50000	50000	50000	50000	0
78	20250325	175700	8091856500	50000	50000	50000	50000	0
79	20250325	175600	8091856500	50000	50000	50000	50000	0
80	20250325	175500	8091856500	50000	50000	50000	50000	0
81	20250325	175400	8091856500	50000	50000	50000	50000	0
82	20250325	175300	8091856500	50000	50000	50000	50000	0
83	20250325	175200	8091856500	50000	50000	50000	50000	0
84	20250325	175100	8091856500	50000	50000	50000	50000	0
85	20250325	175000	8091856500	50000	50000	50000	50000	0
86	20250325	174900	8091856500	50000	50000	50000	50000	0
87	20250325	174800	8091856500	50000	50000	50000	50000	0
88	20250325	174700	8091856500	50000	50000	50000	50000	0
89	20250325	174600	8091856500	50000	50000	50000	50000	0
90	20250325	174500	8091856500	50000	50000	50000	50000	0
91	20250325	174400	8091856500	50000	50000	50000	50000	0
92	20250325	174300	8091856500	50000	50000	50000	50000	13647
93	20250325	174200	8091856500	50000	50000	50000	50000	0
94	20250325	174100	8091856500	50000	50000	50000	50000	0
95	20250325	174000	8091856500	50000	50000	50000	50000	0
96	20250325	173900	8091856500	50000	50000	50000	50000	0
97	20250325	173800	8091856500	50000	50000	50000	50000	0
98	20250325	173700	8091856500	50000	50000	50000	50000	0
99	20250325	173600	8091856500	50000	50000	50000	50000	0
100	20250325	173500	8091856500	50000	50000	50000	50000	0
101	20250325	173400	8091856500	50000	50000	50000	50000	0
102	20250325	173300	8091856500	50000	50000	50000	50000	0
103	20250325	173200	8091856500	50000	50000	50000	50000	0
104	20250325	173100	8091856500	50000	50000	50000	50000	0
105	20250325	173000	8091856500	50000	50000	50000	50000	0
106	20250325	172900	8091856500	50000	50000	50000	50000	0
107	20250325	172800	8091856500	50000	50000	50000	50000	0
108	20250325	172700	8091856500	50000	50000	50000	50000	0
109	20250325	172600	8091856500	50000	50000	50000	50000	0
110	20250325	172500	8091856500	50000	50000	50000	50000	0
111	20250325	172400	8091856500	50000	50000	50000	50000	0
112	20250325	172300	8091856500	50000	50000	50000	50000	0
113	20250325	172200	8091856500	50000	50000	50000	50000	0
114	20250325	172100	8091856500	50000	50000	50000	50000	0
115	20250325	172000	8091856500	50000	50000	50000	50000	0
116	20250325	171900	8091856500	50000	50000	50000	50000	0
117	20250325	171800	8091856500	50000	50000	50000	50000	0
118	20250325	171700	8091856500	50000	50000	50000	50000	0
119	20250325	171600	8091856500	50000	50000	50000	50000	0
120	20250325	171500	8091856500	50000	50000	50000	50000	0
121	20250325	171400	8091856500	50000	50000	50000	50000	0
122	20250325	171300	8091856500	50000	50000	50000	50000	13647
123	20250325	171200	8091856500	50000	50000	50000	50000	0
124	20250325	171100	8091856500	50000	50000	50000	50000	0
125	20250325	171000	8091856500	50000	50000	50000	50000	0
126	20250325	170900	8091856500	50000	50000	50000	50000	0
127	20250325	170800	8091856500	50000	50000	50000	50000	0
128	20250325	170700	8091856500	50000	50000	50000	50000	0
129	20250325	170600	8091856500	50000	50000	50000	50000	0
130	20250325	170500	8091856500	50000	50000	50000	50000	0
131	20250325	170400	8091856500	50000	50000	50000	50000	0
132	20250325	170300	8091856500	50000	50000	50000	50000	0
133	20250325	170200	8091856500	50000	50000	50000	50000	0
134	20250325	170100	8091856500	50000	50000	50000	50000	0
135	20250325	170000	8091856500	50000	50000	50000	50000	0
136	20250325	165900	8091856500	50000	50000	50000	50000	0
137	20250325	165800	8091856500	50000	50000	50000	50000	0
138	20250325	165700	8091856500	50000	50000	50000	50000	0
139	20250325	165600	8091856500	50000	50000	50000	50000	0
140	20250325	165500	8091856500	50000	50000	50000	50000	0
141	20250325	165400	8091856500	50000	50000	50000	50000	0
142	20250325	165300	8091856500	50000	50000	50000	50000	0
143	20250325	165200	8091856500	50000	50000	50000	50000	0
144	20250325	165100	8091856500	50000	50000	50000	50000	0
145	20250325	165000	8091856500	50000	50000	50000	50000	0
146	20250325	164900	8091856500	50000	50000	50000	50000	0
147	20250325	164800	8091856500	50000	50000	50000	50000	0
148	20250325	164700	8091856500	50000	50000	50000	50000	0
149	20250325	164600	8091856500	50000	50000	50000	50000	0
150	20250325	164500	8091856500	50000	50000	50000	50000	0
151	20250325	164400	8091856500	50000	50000	50000	50000	0
152	20250325	164300	8091856500	50000	50000	50000	50000	13647
153	20250325	164200	8091856500	50000	50000	50000	50000	0
154	20250325	164100	8091856500	50000	50000	50000	50000	0
155	20250325	164000	8091856500	50000	50000	50000	50000	0
156	20250325	163900	8091856500	50000	50000	50000	50000	0
157	20250325	163800	8091856500	50000	50000	50000	50000	0
158	20250325	163700	8091856500	50000	50000	50000	50000	0
159	20250325	163600	8091856500	50000	50000	50000	50000	0
160	20250325	163500	8091856500	50000	50000	50000	50000	0
161	20250325	163400	8091856500	50000	50000	50000	50000	0
162	20250325	163300	8091856500	50000	50000	50000	50000	0
163	20250325	163200	8091856500	50000	50000	50000	50000	0
164	20250325	163100	8091856500	50000	50000	50000	50000	0
165	20250325	163000	8091856500	50000	50000	50000	50000	0
166	20250325	162900	8091856500	50000	50000	50000	50000	0
167	20250325	162800	8091856500	50000	50000	50000	50000	0
168	20250325	162700	8091856500	50000	50000	50000	50000	0
169	20250325	162600	8091856500	50000	50000	50000	50000	0
170	20250325	162500	8091856500	50000	50000	50000	50000	0
171	20250325	162400	8091856500	50000	50000	50000	50000	0
172	20250325	162300	8091856500	50000	50000	50000	50000	0
173	20250325	162200	8091856500	50000	50000	50000	50000	0
174	20250325	162100	8091856500	50000	50000	50000	50000	0
175	20250325	162000	8091856500	50000	50000	50000	50000	0
176	20250325	161900	8091856500	50000	50000	50000	50000	0
177	20250325	161800	8091856500	50000	50000	50000	50000	0
178	20250325	161700	8091856500	50000	50000	50000	50000	0
179	20250325	161600	8091856500	50000	50000	50000	50000	0
180	20250325	161500	8091856500	50000	50000	50000	50000	0
181	20250325	161400	8091856500	50000	50000	50000	50000	0
182	20250325	161300	8091856500	50000	50000	50000	50000	13647
183	20250325	161200	8091856500	50000	50000	50000	50000	0
184	20250325	161100	8091856500	50000	50000	50000	50000	0
185	20250325	161000	8091856500	50000	50000	50000	50000	0
186	20250325	160900	8091856500	50000	50000	50000	50000	0
187	20250325	160800	8091856500	50000	50000	50000	50000	0
188	20250325	160700	8091856500	50000	50000	50000	50000	0
189	20250325	160600	8091856500	50000	50000	50000	50000	0
190	20250325	160500	8091856500	50000	50000	50000	50000	0
191	20250325	160400	8091856500	50000	50000	50000	50000	0
192	20250325	160300	8091856500	50000	50000	50000	50000	0
193	20250325	160200	8091856500	50000	50000	50000	50000	0
194	20250325	160100	8091856500	50000	50000	50000	50000	0
195	20250325	160000	8091856500	50000	50000	50000	50000	0
196	20250325	155900	8091856500	50000	50000	50000	50000	0
197	20250325	155800	8091856500	50000	50000	50000	50000	0
198	20250325	155700	8091856500	50000	50000	50000	50000	0
199	20250325	155600	8091856500	50000	50000	50000	50000	0
200	20250325	155500	8091856500	50000	50000	50000	50000	0
201	20250325	155400	8091856500	50000	50000	50000	50000	0
202	20250325	155300	8091856500	50000	50000	50000	50000	0
203	20250325	155200	8091856500	50000	50000	50000	50000	0
204	20250325	155100	8091856500	50000	50000	50000	50000	0
205	20250325	155000	8091856500	50000	50000	50000	50000	0
206	20250325	154900	8091856500	50000	50000	50000	50000	0
207	20250325	154800	8091856500	50000	50000	50000	50000	0
208	20250325	154700	8091856500	50000	50000	50000	50000	0
209	20250325	154600	8091856500	50000	50000	50000	50000	0
210	20250325	154500	8091856500	50000	50000	50000	50000	0
211	20250325	154400	8091856500	50000	50000	50000	50000	0
212	20250325	154300	8091856500	50000	50000	50000	50000	13647
213	20250325	154200	8091856500	50000	50000	50000	50000	0
214	20250325	154100	8091856500	50000	50000	50000	50000	0
215	20250325	154000	8091856500	50000	50000	50000	50000	0
216	20250325	153900	8091856500	50000	50000	50000	50000	0
217	20250325	153800	8091856500	50000	50000	50000	50000	0
218	20250325	153700	8091856500	50000	50000	50000	50000	0
219	20250325	153600	8091856500	50000	50000	50000	50000	0
220	20250325	153500	8091856500	50000	50000	50000	50000	0
221	20250325	153400	8091856500	50000	50000	50000	50000	0
222	20250325	153300	8091856500	50000	50000	50000	50000	0
223	20250325	153200	8091856500	50000	50000	50000	50000	0
224	20250325	153100	8091856500	50000	50000	50000	50000	0
225	20250325	153000	8091856500	50000	50000	50000	50000	13647
226	20250325	152900	7409506500	49900	49900	49900	49900	0
227	20250325	152800	7409506500	49900	49900	49900	49900	0
228	20250325	152700	7409506500	49900	49900	49900	49900	0
229	20250325	152600	7409506500	49900	49900	49900	49900	0
230	20250325	152500	7409506500	49900	49900	49900	49900	0
231	20250325	152400	7409506500	49900	49900	49900	49900	0
232	20250325	152300	7409506500	49900	49900	49900	49900	0
233	20250325	152200	7409506500	49900	49900	49900	49900	0
234	20250325	152100	7409506500	49900	49900	49900	49900	0
235	20250325	152000	7409506500	49900	49900	49900	49900	0
236	20250325	151900	7409506500	49900	49850	49900	49850	398
237	20250325	151800	7389648650	49850	49850	49900	49750	113
238	20250325	151700	7384015850	49850	49700	49900	49650	598
239	20250325	151600	7354250550	49700	49800	49900	49700	331
240	20250325	151500	7337769100	49750	49850	49850	49750	282
241	20250325	151400	7323730850	49850	49850	49850	49800	873
242	20250325	151300	7280221100	49900	49850	49900	49800	978
243	20250325	151200	7231490100	49800	49800	49900	49800	237
244	20250325	151100	7219681950	49800	49850	49850	49750	858
245	20250325	151000	7176949950	49900	49800	49900	49800	160
246	20250325	150900	7168976550	49800	49850	49900	49700	1574
247	20250325	150800	7090557450	49800	49800	49850	49700	383
248	20250325	150700	7071493700	49850	49800	49850	49700	413
249	20250325	150600	7050923450	49700	49700	49850	49700	1875
250	20250325	150500	6957506250	49700	49750	49850	49700	502
251	20250325	150400	6932512950	49700	49800	49850	49700	493
252	20250325	150300	6907966700	49800	49750	49850	49750	702
253	20250325	150200	6873008100	49750	49750	49800	49700	279
254	20250325	150100	6859130350	49750	49750	49800	49700	222
255	20250325	150000	6848085700	49700	49800	49800	49650	2312
256	20250325	145900	6733266200	49750	49750	49750	49650	565
257	20250325	145800	6705168400	49750	49700	49800	49700	89
258	20250325	145700	6700740600	49700	49800	49850	49700	246
259	20250325	145600	6688496150	49800	49700	49850	49700	242
260	20250325	145500	6676462600	49750	49700	49850	49700	133
261	20250325	145400	6669843200	49700	49750	49850	49700	345
262	20250325	145300	6652677400	49750	49850	49900	49750	327
263	20250325	145200	6636382750	49850	49850	49900	49800	319
264	20250325	145100	6620484700	49850	49800	49900	49800	515
265	20250325	145000	6594807350	49800	49850	49850	49750	396
266	20250325	144900	6575093650	49800	49800	49850	49800	342
267	20250325	144800	6558056900	49800	49850	49850	49800	332
268	20250325	144700	6541519500	49850	49800	49850	49800	280
269	20250325	144600	6527571175	49800	49800	49850	49750	228
270	20250325	144500	6516212875	49850	49800	49850	49750	355
271	20250325	144400	6498538275	49800	49800	49850	49700	285
272	20250325	144300	6484347075	49850	49800	49850	49800	240
273	20250325	144200	6472390375	49750	49800	49850	49750	353
274	20250325	144100	6454811225	49850	49750	49850	49750	677
275	20250325	144000	6421106475	49750	49800	49800	49750	204
276	20250325	143900	6410951025	49750	49750	49800	49750	600
277	20250325	143800	6381079375	49750	49750	49800	49750	328
278	20250325	143700	6364758275	49800	49750	49800	49750	355
279	20250325	143600	6347085475	49750	49650	49800	49650	191
280	20250325	143500	6337586425	49650	49750	49750	49650	243
281	20250325	143400	6325509325	49750	49750	49800	49750	90
282	20250325	143300	6321031025	49750	49850	49850	49650	400
283	20250325	143200	6301136475	49850	49800	49850	49800	203
284	20250325	143100	6291025825	49850	49800	49850	49800	228
285	20250325	143000	6279670475	49800	49850	49900	49800	243
286	20250325	142900	6267558325	49850	49850	49900	49800	608
287	20250325	142800	6237233525	49900	49850	49900	49800	643
288	20250325	142700	6205170825	49850	49800	49900	49800	765
289	20250325	142600	6167045625	49800	49800	49850	49750	300
290	20250325	142500	6152111075	49800	49750	49800	49750	119
291	20250325	142400	6146188775	49750	49850	49900	49750	481
292	20250325	142300	6122224250	49850	49850	49850	49800	241
293	20250325	142200	6110211500	49850	49900	49900	49800	422
294	20250325	142100	6089162350	49850	49800	49900	49800	1064
295	20250325	142000	6036121300	49800	49800	49850	49800	572
296	20250325	141900	6007618100	49750	49800	49800	49750	139
297	20250325	141800	6000702150	49800	49775	49800	49750	389
298	20250325	141700	5981339700	49775	49800	49800	49750	278
299	20250325	141600	5967500500	49800	49800	49800	49750	215
300	20250325	141500	5956797200	49800	49800	49850	49800	197
301	20250325	141400	5946985550	49800	49750	49850	49625	854
302	20250325	141300	5904495875	49800	49700	49800	49600	1208
303	20250325	141200	5844499825	49750	49700	49750	49700	242
304	20250325	141100	5832471225	49700	49750	49750	49700	108
305	20250325	141000	5827100375	49750	49750	49800	49750	272
306	20250325	140900	5813562425	49750	49750	49800	49750	192
307	20250325	140800	5804010025	49800	49750	49800	49750	286
308	20250325	140700	5789775875	49750	49800	49850	49750	1178
309	20250325	140600	5731110625	49800	49800	49850	49800	397
310	20250325	140500	5711338175	49850	49750	49850	49750	847
311	20250325	140400	5669162875	49750	49750	49800	49750	537
312	20250325	140300	5642423025	49750	49800	49800	49750	273
313	20250325	140200	5628840475	49750	49750	49800	49750	194
314	20250325	140100	5619188025	49800	49750	49800	49750	102
315	20250325	140000	5614112725	49750	49750	49800	49750	323
316	20250325	135900	5598042525	49800	49750	49800	49750	706
317	20250325	135800	5562890775	49750	49750	49800	49750	120
318	20250325	135700	5556920125	49750	49750	49800	49750	190
319	20250325	135600	5547466675	49750	49750	49800	49750	492
320	20250325	135500	5522977725	49800	49750	49800	49750	65
321	20250325	135400	5519743025	49750	49800	49800	49750	186
322	20250325	135300	5510489275	49750	49750	49800	49750	277
323	20250325	135200	5496707725	49750	49750	49800	49750	76
324	20250325	135100	5492926075	49750	49750	49800	49750	340
325	20250325	135000	5476010000	49750	49800	49800	49700	938
326	20250325	134900	5429348200	49750	49750	49800	49750	164
327	20250325	134800	5421188950	49750	49750	49800	49750	169
328	20250325	134700	5412780525	49750	49750	49800	49750	212
329	20250325	134600	5402232475	49750	49800	49800	49750	171
330	20250325	134500	5393718425	49800	49750	49800	49750	199
331	20250325	134400	5383817925	49750	49800	49800	49675	185
332	20250325	134300	5374613275	49800	49800	49850	49800	271
333	20250325	134200	5361107825	49800	49700	49900	49700	2488
334	20250325	134100	5237187275	49700	49750	49800	49700	408
335	20250325	134000	5216891875	49750	49750	49800	49750	76
336	20250325	133900	5213110775	49750	49750	49800	49750	305
337	20250325	133800	5197936125	49800	49750	49800	49750	349
338	20250325	133700	5180565875	49750	49750	49800	49750	99
339	20250325	133600	5175639675	49750	49750	49800	49750	206
340	20250325	133500	5165390225	49750	49800	49850	49750	526
341	20250325	133400	5139185725	49800	49750	49850	49750	772
342	20250325	133300	5100740500	49750	49750	49800	49750	303
343	20250325	133200	5085660450	49750	49750	49800	49750	233
344	20250325	133100	5074067675	49750	49750	49800	49750	217
345	20250325	133000	5063266025	49750	49800	49800	49750	267
346	20250325	132900	5049978025	49750	49750	49800	49750	273
347	20250325	132800	5036390125	49750	49800	49800	49750	177
348	20250325	132700	5027583425	49750	49750	49800	49750	200
349	20250325	132600	5017632525	49750	49750	49800	49750	354
350	20250325	132500	5000010625	49750	49750	49800	49750	116
351	20250325	132400	4994239225	49750	49800	49800	49750	222
352	20250325	132300	4983193625	49750	49800	49800	49750	129
353	20250325	132200	4976774875	49750	49750	49800	49700	702
354	20250325	132100	4941825575	49650	49850	49850	49650	723
355	20250325	132000	4905836475	49800	49800	49850	49800	235
356	20250325	131900	4894133275	49800	49850	49850	49800	295
357	20250325	131800	4879435775	49800	49850	49850	49800	264
358	20250325	131700	4866287175	49850	49750	49850	49750	521
359	20250325	131600	4840327175	49750	49650	49850	49650	314
360	20250325	131500	4824701725	49650	49650	49700	49650	226
361	20250325	131400	4813479775	49700	49750	49750	49650	358
362	20250325	131300	4795696575	49700	49700	49750	49700	160
363	20250325	131200	4787741425	49650	49650	49800	49650	529
364	20250325	131100	4761426475	49650	49700	49750	49650	701
365	20250325	131000	4726590075	49750	49650	49750	49650	256
366	20250325	130900	4713869725	49650	49650	49700	49650	316
367	20250325	130800	4698173875	49650	49600	49650	49600	353
368	20250325	130700	4680654325	49600	49600	49650	49600	176
369	20250325	130600	4671923825	49600	49600	49650	49600	159
370	20250325	130500	4664036875	49650	49600	49650	49600	222
371	20250325	130400	4653017775	49600	49600	49700	49600	211
372	20250325	130300	4642542225	49650	49650	49700	49600	390
373	20250325	130200	4623178025	49650	49650	49700	49600	231
374	20250325	130100	4611711025	49600	49650	49700	49600	1097
375	20250325	130000	4557256625	49650	49700	49750	49650	385
376	20250325	125900	4538135575	49650	49650	49700	49650	415
377	20250325	125800	4517523275	49650	49700	49700	49650	190
378	20250325	125700	4508083625	49650	49700	49750	49650	802
379	20250325	125600	4468227775	49700	49800	49800	49700	633
380	20250325	125500	4436744825	49800	49750	49800	49750	98
381	20250325	125400	4431868275	49750	49750	49800	49750	307
382	20250325	125300	4416594275	49750	49750	49800	49750	247
383	20250325	125200	4404305125	49750	49750	49800	49750	136
384	20250325	125100	4397538375	49700	49800	49800	49700	260
385	20250325	125000	4384596425	49800	49800	49850	49800	397
386	20250325	124900	4364817325	49850	49800	49850	49800	123
387	20250325	124800	4358691025	49800	49900	49900	49800	361
388	20250325	124700	4340696525	49900	49850	49900	49850	217
389	20250325	124600	4329868725	49900	49900	49900	49850	278
390	20250325	124500	4316004375	49900	49850	49900	49850	139
391	20250325	124400	4309074075	49850	49850	49900	49850	420
392	20250325	124300	4288136375	49900	49850	49900	49850	36
393	20250325	124200	4286340775	49850	49850	49900	49800	549
394	20250325	124100	4258978625	49900	49800	49900	49800	97
395	20250325	124000	4254140875	49850	49700	49900	49700	353
396	20250325	123900	4236542625	49700	49950	49950	49700	364
397	20250325	123800	4218371175	49950	49900	49950	49900	227
398	20250325	123700	4207042325	49850	49900	49900	49850	178
399	20250325	123600	4198160875	49900	49850	49900	49850	225
400	20250325	123500	4186938675	49850	49850	49900	49850	400
401	20250325	123400	4166980475	49850	49850	49900	49850	623
402	20250325	123300	4135923775	49800	49850	49850	49800	137
403	20250325	123200	4129100325	49800	49850	49850	49800	250
404	20250325	123100	4116638025	49850	49850	49850	49800	130
405	20250325	123000	4110163175	49850	49750	49850	49750	327
406	20250325	122900	4093879025	49750	49750	49800	49700	222
407	20250325	122800	4082834975	49700	49750	49750	49700	108
408	20250325	122700	4077466725	49700	49750	49800	49700	461
409	20250325	122600	4054515975	49800	49700	49800	49700	103
410	20250325	122500	4049392225	49700	49750	49800	49650	253
411	20250325	122400	4036808225	49750	49700	49800	49700	35
412	20250325	122300	4035066975	49650	49800	49800	49650	279
413	20250325	122200	4021175825	49750	49750	49750	49750	144
414	20250325	122100	4014011825	49750	49750	49750	49750	425
415	20250325	122000	3992868075	49750	49650	49750	49650	90
416	20250325	121900	3988392525	49650	49750	49750	49650	165
417	20250325	121800	3980191425	49800	49800	49800	49750	324
418	20250325	121700	3964056775	49800	49800	49800	49750	138
419	20250325	121600	3957184575	49800	49750	49800	49750	130
420	20250325	121500	3950716375	49800	49750	49800	49750	330
421	20250325	121400	3934282625	49750	49750	49800	49750	252
422	20250325	121300	3921734625	49750	49800	49850	49750	173
423	20250325	121200	3913114775	49800	49800	49800	49750	141
424	20250325	121100	3906093475	49750	49800	49800	49750	358
425	20250325	121000	3888265575	49750	49750	49800	49750	278
426	20250325	120900	3874429075	49750	49800	49850	49750	223
427	20250325	120800	3863328525	49800	49800	49850	49750	1436
428	20250325	120700	3791844975	49750	49750	49800	49750	119
429	20250325	120600	3785923775	49750	49800	49800	49750	222
430	20250325	120500	3774869225	49800	49750	49800	49750	135
431	20250325	120400	3768151975	49800	49800	49800	49750	128
432	20250325	120300	3761777975	49750	49750	49750	49750	29
433	20250325	120200	3760335225	49750	49800	49850	49750	722
434	20250325	120100	3724375875	49800	49850	49850	49800	594
435	20250325	120000	3694793625	49800	49850	49850	49800	42
436	20250325	115900	3692700925	49800	49850	49850	49750	248
437	20250325	115800	3680345325	49800	49800	49800	49750	104
438	20250325	115700	3675166375	49800	49800	49850	49750	238
439	20250325	115600	3663314075	49850	49800	49850	49800	231
440	20250325	115500	3651803825	49800	49800	49850	49800	152
441	20250325	115400	3644227825	49800	49800	49800	49750	273
442	20250325	115300	3630633225	49800	49750	49800	49750	206
443	20250325	115200	3620379275	49700	49800	49800	49700	314
444	20250325	115100	3604745375	49800	49800	49800	49650	677
445	20250325	115000	3571042775	49800	49800	49850	49800	137
446	20250325	114900	3564219025	49800	49800	49850	49800	22
447	20250325	114800	3563123175	49850	49800	49850	49800	319
448	20250325	114700	3547228025	49750	49800	49800	49750	126
449	20250325	114600	3540958025	49750	49750	49850	49750	178
450	20250325	114500	3532089375	49700	49800	49800	49650	1213
451	20250325	114400	3471791925	49800	49800	49850	49800	120
452	20250325	114300	3465815575	49750	49750	49800	49750	969
453	20250325	114200	3417562575	49750	49800	49800	49750	196
454	20250325	114100	3407802625	49750	49800	49800	49750	432
455	20250325	114000	3386293775	49800	49750	49800	49750	45
456	20250325	113900	3384053725	49750	49700	49800	49650	1498
457	20250325	113800	3309588175	49700	49800	49800	49650	598
458	20250325	113700	3279827925	49750	49800	49800	49750	446
459	20250325	113600	3257618325	49750	49800	49800	49750	121
460	20250325	113500	3251597275	49800	49750	49800	49750	194
461	20250325	113400	3241944675	49750	49750	49800	49750	24
462	20250325	113300	3240750325	49800	49750	49800	49750	438
463	20250325	113200	3218942925	49800	49750	49800	49750	35
464	20250325	113100	3217200575	49800	49800	49800	49750	396
465	20250325	113000	3197480225	49750	49750	49800	49750	203
466	20250325	112900	3187376475	49750	49750	49800	49750	117
467	20250325	112800	3181555375	49750	49650	49750	49650	117
468	20250325	112700	3175740125	49650	49700	49700	49650	39
469	20250325	112600	3173802725	49650	49750	49800	49650	744
470	20250325	112500	3136766025	49750	49700	49800	49650	466
471	20250325	112400	3113589375	49700	49650	49700	49650	237
472	20250325	112300	3101815075	49650	49650	49700	49650	339
473	20250325	112200	3084970975	49650	49700	49800	49650	433
474	20250325	112100	3063448875	49700	49650	49700	49650	120
475	20250325	112000	3057489575	49700	49650	49700	49650	54
476	20250325	111900	3054807825	49700	49750	49750	49650	383
477	20250325	111800	3035770575	49700	49700	49750	49700	232
478	20250325	111700	3024233775	49700	49800	49800	49700	457
479	20250325	111600	3001478425	49800	49800	49800	49750	197
480	20250325	111500	2991668325	49750	49750	49800	49750	133
481	20250325	111400	2985050675	49800	49800	49800	49650	255
482	20250325	111300	2972359675	49800	49750	49800	49750	153
483	20250325	111200	2964745125	49750	49800	49800	49700	242
484	20250325	111100	2952700675	49750	49700	49800	49700	192
485	20250325	111000	2943141175	49700	49800	49800	49700	1190
486	20250325	110900	2883969875	49750	49750	49800	49750	76
487	20250325	110800	2880187125	49750	49650	49750	49650	174
488	20250325	110700	2871536825	49650	49700	49750	49650	333
489	20250325	110600	2854980725	49700	49800	49800	49700	386
490	20250325	110500	2835767375	49800	49800	49850	49750	304
491	20250325	110400	2820629375	49800	49800	49800	49750	298
492	20250325	110300	2805793925	49800	49800	49800	49750	161
493	20250325	110200	2797776675	49800	49750	49800	49750	207
494	20250325	110100	2787472075	49750	49750	49800	49750	1633
495	20250325	110000	2706188175	49800	49800	49800	49750	145
496	20250325	105900	2698967625	49800	49750	49800	49750	95
497	20250325	105800	2694237125	49750	49800	49800	49700	505
498	20250325	105700	2669107975	49800	49800	49800	49750	373
499	20250325	105600	2650532975	49800	49750	49800	49750	134
500	20250325	105500	2643860075	49750	49750	49800	49750	270
501	20250325	105400	2630421475	49800	49800	49800	49800	397
502	20250325	105300	2610650875	49800	49750	49800	49750	124
503	20250325	105200	2604476075	49800	49800	49800	49750	236
504	20250325	105100	2592728625	49750	49800	49800	49750	321
505	20250325	105000	2576742925	49800	49750	49800	49750	273
506	20250325	104900	2563152875	49800	49800	49800	49750	259
507	20250325	104800	2550256475	49750	49750	49800	49750	211
508	20250325	104700	2539750475	49750	49750	49800	49750	212
509	20250325	104600	2529197525	49800	49750	49800	49750	251
510	20250325	104500	2516699775	49800	49700	49800	49700	292
511	20250325	104400	2502172625	49750	49750	49800	49700	33
512	20250325	104300	2500531075	49700	49800	49800	49700	249
513	20250325	104200	2488133325	49800	49800	49800	49750	526
514	20250325	104100	2461939375	49800	49750	49800	49750	152
515	20250325	104000	2454375075	49750	49650	49750	49650	111
516	20250325	103900	2448855175	49650	49700	49700	49650	156
517	20250325	103800	2441102025	49700	49700	49750	49650	162
518	20250325	103700	2433053525	49700	49750	49775	49650	344
519	20250325	103600	2415948725	49750	49700	49750	49700	213
520	20250325	103500	2405362525	49650	49700	49750	49650	423
521	20250325	103400	2384331625	49750	49750	49750	49700	1219
522	20250325	103300	2323686425	49750	49650	49750	49650	80
523	20250325	103200	2319709725	49700	49750	49750	49650	473
524	20250325	103100	2296194025	49650	49700	49700	49650	161
525	20250325	103000	2288192675	49700	49600	49700	49600	212
526	20250325	102900	2277660675	49600	49700	49700	49600	340
527	20250325	102800	2260778575	49700	49650	49700	49650	307
528	20250325	102700	2245535975	49600	49650	49700	49600	358
529	20250325	102600	2227762425	49600	49650	49700	49600	210
530	20250325	102500	2217333975	49650	49600	49650	49600	260
531	20250325	102400	2204425425	49650	49600	49650	49600	307
532	20250325	102300	2189187325	49650	49600	49650	49600	125
533	20250325	102200	2182981475	49650	49650	49650	49650	251
534	20250325	102100	2170519325	49600	49700	49700	49600	451
535	20250325	102000	2148122125	49650	49650	49700	49650	173
536	20250325	101900	2139524725	49700	49700	49700	49700	332
537	20250325	101800	2123024325	49700	49700	49700	49650	344
538	20250325	101700	2105932375	49700	49700	49700	49650	247
539	20250325	101600	2093656925	49750	49750	49750	49700	215
540	20250325	101500	2082961150	49750	49650	49750	49650	316
541	20250325	101400	2067265350	49700	49750	49750	49650	726
542	20250325	101300	2031151900	49750	49750	49750	49750	332
543	20250325	101200	2014634900	49750	49700	49750	49700	38
544	20250325	101100	2012746250	49700	49700	49750	49700	299
545	20250325	101000	1997879550	49700	49700	49700	49650	293
546	20250325	100900	1983317850	49750	49750	49800	49650	570
547	20250325	100800	1954969700	49750	49750	49750	49700	135
548	20250325	100700	1948253800	49650	49800	49800	49650	347
549	20250325	100600	1930983200	49800	49750	49800	49750	322
550	20250325	100500	1914948900	49800	49750	49800	49750	191
551	20250325	100400	1905444400	49800	49750	49800	49750	718
552	20250325	100300	1869707850	49700	49650	49700	49650	69
553	20250325	100200	1866279100	49600	49600	49600	49600	9
554	20250325	100100	1865832700	49600	49650	49750	49600	343
555	20250325	100000	1848800450	49650	49700	49750	49650	912
556	20250325	095900	1803459250	49750	49700	49750	49700	74
557	20250325	095800	1799780500	49700	49700	49750	49650	827
558	20250325	095700	1758679650	49650	49700	49700	49650	73
559	20250325	095600	1755054250	49650	49650	49700	49650	124
560	20250325	095500	1748894700	49650	49625	49700	49625	2456
561	20250325	095400	1626948575	49600	49700	49700	49600	573
562	20250325	095300	1598491075	49700	49650	49700	49650	296
563	20250325	095200	1583783075	49700	49650	49700	49650	514
564	20250325	095100	1558255125	49700	49700	49700	49650	150
565	20250325	095000	1550801500	49700	49650	49700	49600	527
566	20250325	094900	1524636600	49650	49650	49700	49650	262
567	20250325	094800	1511617000	49650	49650	49700	49650	698
568	20250325	094700	1476946700	49650	49700	49700	49650	43
569	20250325	094600	1474810550	49650	49700	49700	49650	460
570	20250325	094500	1451950900	49700	49650	49700	49650	118
571	20250325	094400	1446089050	49650	49700	49700	49650	94
572	20250325	094300	1441419150	49700	49700	49700	49650	482
573	20250325	094200	1417464625	49700	49650	49700	49650	61
574	20250325	094100	1414434925	49650	49600	49700	49600	298
575	20250325	094000	1399640025	49600	49600	49650	49600	71
576	20250325	093900	1396117425	49600	49600	49650	49550	409
577	20250325	093800	1375825925	49600	49650	49650	49550	278
578	20250325	093700	1362040725	49650	49600	49650	49600	489
579	20250325	093600	1337764475	49650	49650	49700	49600	216
580	20250325	093500	1327039175	49600	49650	49700	49600	307
581	20250325	093400	1311789575	49650	49600	49700	49600	172
582	20250325	093300	1303255525	49550	49650	49700	49550	387
583	20250325	093200	1284051775	49650	49650	49650	49600	317
584	20250325	093100	1268313725	49600	49600	49650	49550	354
585	20250325	093000	1250755125	49600	49550	49600	49500	238
586	20250325	092900	1238963025	49500	49600	49600	49500	117
587	20250325	092800	1233166225	49600	49600	49600	49550	74
588	20250325	092700	1229496825	49600	49550	49650	49550	214
589	20250325	092600	1218882975	49600	49550	49600	49500	464
590	20250325	092500	1195873175	49550	49550	49550	49500	243
591	20250325	092400	1183835200	49500	49550	49600	49500	88
592	20250325	092300	1179475700	49600	49550	49600	49550	113
593	20250325	092200	1173874300	49600	49550	49600	49550	395
594	20250325	092100	1154283450	49550	49500	49600	49500	449
595	20250325	092000	1132051750	49450	49500	49500	49450	206
596	20250325	091900	1121856450	49500	49600	49600	49500	701
597	20250325	091800	1087143600	49550	49500	49650	49450	1512
598	20250325	091700	1012238400	49500	49350	49500	49350	1442
599	20250325	091600	941041200	49350	49300	49450	49300	465
600	20250325	091500	918080900	49300	49350	49350	49300	360
601	20250325	091400	900314950	49350	49400	49400	49350	724
602	20250325	091300	864579600	49400	49400	49400	49400	307
603	20250325	091200	849413800	49400	49400	49450	49400	49
604	20250325	091100	846992500	49450	49450	49450	49400	117
605	20250325	091000	841211650	49400	49400	49450	49400	112
606	20250325	090900	835678100	49450	49400	49450	49350	489
607	20250325	090800	811528450	49450	49450	49450	49450	238
608	20250325	090700	799759350	49500	49400	49550	49400	1150
609	20250325	090600	742911600	49400	49450	49450	49400	159
610	20250325	090500	735052850	49450	49450	49450	49350	469
611	20250325	090400	711880050	49450	49500	49550	49400	425
612	20250325	090300	690856950	49500	49400	49500	49350	1004
613	20250325	090200	641256550	49450	49300	49450	49300	1049
614	20250325	090100	589488300	49350	49300	49450	49250	2225
615	20250325	090000	479761750	49300	49250	49900	49250	9732