KissMeData/005430/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	184600	318384700	50600	50600	50600	50600	163
3	20250311	184500	318384700	50600	50600	50600	50600	0
4	20250311	184400	318384700	50600	50600	50600	50600	0
5	20250311	184300	318384700	50600	50600	50600	50600	0
6	20250311	184200	318384700	50600	50600	50600	50600	0
7	20250311	184100	318384700	50600	50600	50600	50600	0
8	20250311	184000	318384700	50600	50600	50600	50600	0
9	20250311	183900	318384700	50600	50600	50600	50600	0
10	20250311	183800	318384700	50600	50600	50600	50600	0
11	20250311	183700	318384700	50600	50600	50600	50600	0
12	20250311	183600	318384700	50600	50600	50600	50600	0
13	20250311	183500	318384700	50600	50600	50600	50600	0
14	20250311	183400	318384700	50600	50600	50600	50600	0
15	20250311	183300	318384700	50600	50600	50600	50600	0
16	20250311	183200	318384700	50600	50600	50600	50600	0
17	20250311	183100	318384700	50600	50600	50600	50600	0
18	20250311	183000	318384700	50600	50600	50600	50600	0
19	20250311	182900	318384700	50600	50600	50600	50600	0
20	20250311	182800	318384700	50600	50600	50600	50600	0
21	20250311	182700	318384700	50600	50600	50600	50600	0
22	20250311	182600	318384700	50600	50600	50600	50600	0
23	20250311	182500	318384700	50600	50600	50600	50600	0
24	20250311	182400	318384700	50600	50600	50600	50600	0
25	20250311	182300	318384700	50600	50600	50600	50600	0
26	20250311	182200	318384700	50600	50600	50600	50600	0
27	20250311	182100	318384700	50600	50600	50600	50600	0
28	20250311	182000	318384700	50600	50600	50600	50600	0
29	20250311	181900	318384700	50600	50600	50600	50600	0
30	20250311	181800	318384700	50600	50600	50600	50600	0
31	20250311	181700	318384700	50600	50600	50600	50600	0
32	20250311	181600	318384700	50600	50600	50600	50600	163
33	20250311	181500	318384700	50600	50600	50600	50600	0
34	20250311	181400	318384700	50600	50600	50600	50600	0
35	20250311	181300	318384700	50600	50600	50600	50600	0
36	20250311	181200	318384700	50600	50600	50600	50600	0
37	20250311	181100	318384700	50600	50600	50600	50600	0
38	20250311	181000	318384700	50600	50600	50600	50600	0
39	20250311	180900	318384700	50600	50600	50600	50600	0
40	20250311	180800	318384700	50600	50600	50600	50600	0
41	20250311	180700	318384700	50600	50600	50600	50600	0
42	20250311	180600	318384700	50600	50600	50600	50600	0
43	20250311	180500	318384700	50600	50600	50600	50600	0
44	20250311	180400	318384700	50600	50600	50600	50600	0
45	20250311	180300	318384700	50600	50600	50600	50600	0
46	20250311	180200	318384700	50600	50600	50600	50600	0
47	20250311	180100	318384700	50600	50600	50600	50600	0
48	20250311	180000	318384700	50600	50600	50600	50600	0
49	20250311	175900	318384700	50600	50600	50600	50600	0
50	20250311	175800	318384700	50600	50600	50600	50600	0
51	20250311	175700	318384700	50600	50600	50600	50600	0
52	20250311	175600	318384700	50600	50600	50600	50600	0
53	20250311	175500	318384700	50600	50600	50600	50600	0
54	20250311	175400	318384700	50600	50600	50600	50600	0
55	20250311	175300	318384700	50600	50600	50600	50600	0
56	20250311	175200	318384700	50600	50600	50600	50600	0
57	20250311	175100	318384700	50600	50600	50600	50600	0
58	20250311	175000	318384700	50600	50600	50600	50600	0
59	20250311	174900	318384700	50600	50600	50600	50600	0
60	20250311	174800	318384700	50600	50600	50600	50600	0
61	20250311	174700	318384700	50600	50600	50600	50600	0
62	20250311	174600	318384700	50600	50600	50600	50600	163
63	20250311	174500	318384700	50600	50600	50600	50600	0
64	20250311	174400	318384700	50600	50600	50600	50600	0
65	20250311	174300	318384700	50600	50600	50600	50600	0
66	20250311	174200	318384700	50600	50600	50600	50600	0
67	20250311	174100	318384700	50600	50600	50600	50600	0
68	20250311	174000	318384700	50600	50600	50600	50600	0
69	20250311	173900	318384700	50600	50600	50600	50600	0
70	20250311	173800	318384700	50600	50600	50600	50600	0
71	20250311	173700	318384700	50600	50600	50600	50600	0
72	20250311	173600	318384700	50600	50600	50600	50600	0
73	20250311	173500	318384700	50600	50600	50600	50600	0
74	20250311	173400	318384700	50600	50600	50600	50600	0
75	20250311	173300	318384700	50600	50600	50600	50600	0
76	20250311	173200	318384700	50600	50600	50600	50600	0
77	20250311	173100	318384700	50600	50600	50600	50600	0
78	20250311	173000	318384700	50600	50600	50600	50600	0
79	20250311	172900	318384700	50600	50600	50600	50600	0
80	20250311	172800	318384700	50600	50600	50600	50600	0
81	20250311	172700	318384700	50600	50600	50600	50600	0
82	20250311	172600	318384700	50600	50600	50600	50600	0
83	20250311	172500	318384700	50600	50600	50600	50600	0
84	20250311	172400	318384700	50600	50600	50600	50600	0
85	20250311	172300	318384700	50600	50600	50600	50600	0
86	20250311	172200	318384700	50600	50600	50600	50600	0
87	20250311	172100	318384700	50600	50600	50600	50600	0
88	20250311	172000	318384700	50600	50600	50600	50600	0
89	20250311	171900	318384700	50600	50600	50600	50600	0
90	20250311	171800	318384700	50600	50600	50600	50600	0
91	20250311	171700	318384700	50600	50600	50600	50600	0
92	20250311	171600	318384700	50600	50600	50600	50600	163
93	20250311	171500	318384700	50600	50600	50600	50600	0
94	20250311	171400	318384700	50600	50600	50600	50600	0
95	20250311	171300	318384700	50600	50600	50600	50600	0
96	20250311	171200	318384700	50600	50600	50600	50600	0
97	20250311	171100	318384700	50600	50600	50600	50600	0
98	20250311	171000	318384700	50600	50600	50600	50600	0
99	20250311	170900	318384700	50600	50600	50600	50600	0
100	20250311	170800	318384700	50600	50600	50600	50600	0
101	20250311	170700	318384700	50600	50600	50600	50600	0
102	20250311	170600	318384700	50600	50600	50600	50600	0
103	20250311	170500	318384700	50600	50600	50600	50600	0
104	20250311	170400	318384700	50600	50600	50600	50600	0
105	20250311	170300	318384700	50600	50600	50600	50600	0
106	20250311	170200	318384700	50600	50600	50600	50600	0
107	20250311	170100	318384700	50600	50600	50600	50600	0
108	20250311	170000	318384700	50600	50600	50600	50600	0
109	20250311	165900	318384700	50600	50600	50600	50600	0
110	20250311	165800	318384700	50600	50600	50600	50600	0
111	20250311	165700	318384700	50600	50600	50600	50600	0
112	20250311	165600	318384700	50600	50600	50600	50600	0
113	20250311	165500	318384700	50600	50600	50600	50600	0
114	20250311	165400	318384700	50600	50600	50600	50600	0
115	20250311	165300	318384700	50600	50600	50600	50600	0
116	20250311	165200	318384700	50600	50600	50600	50600	0
117	20250311	165100	318384700	50600	50600	50600	50600	0
118	20250311	165000	318384700	50600	50600	50600	50600	0
119	20250311	164900	318384700	50600	50600	50600	50600	0
120	20250311	164800	318384700	50600	50600	50600	50600	0
121	20250311	164700	318384700	50600	50600	50600	50600	0
122	20250311	164600	318384700	50600	50600	50600	50600	163
123	20250311	164500	318384700	50600	50600	50600	50600	0
124	20250311	164400	318384700	50600	50600	50600	50600	0
125	20250311	164300	318384700	50600	50600	50600	50600	0
126	20250311	164200	318384700	50600	50600	50600	50600	0
127	20250311	164100	318384700	50600	50600	50600	50600	0
128	20250311	164000	318384700	50600	50600	50600	50600	0
129	20250311	163900	318384700	50600	50600	50600	50600	0
130	20250311	163800	318384700	50600	50600	50600	50600	0
131	20250311	163700	318384700	50600	50600	50600	50600	0
132	20250311	163600	318384700	50600	50600	50600	50600	0
133	20250311	163500	318384700	50600	50600	50600	50600	0
134	20250311	163400	318384700	50600	50600	50600	50600	0
135	20250311	163300	318384700	50600	50600	50600	50600	0
136	20250311	163200	318384700	50600	50600	50600	50600	0
137	20250311	163100	318384700	50600	50600	50600	50600	0
138	20250311	163000	318384700	50600	50600	50600	50600	0
139	20250311	162900	318384700	50600	50600	50600	50600	0
140	20250311	162800	318384700	50600	50600	50600	50600	0
141	20250311	162700	318384700	50600	50600	50600	50600	0
142	20250311	162600	318384700	50600	50600	50600	50600	0
143	20250311	162500	318384700	50600	50600	50600	50600	0
144	20250311	162400	318384700	50600	50600	50600	50600	0
145	20250311	162300	318384700	50600	50600	50600	50600	0
146	20250311	162200	318384700	50600	50600	50600	50600	0
147	20250311	162100	318384700	50600	50600	50600	50600	0
148	20250311	162000	318384700	50600	50600	50600	50600	0
149	20250311	161900	318384700	50600	50600	50600	50600	0
150	20250311	161800	318384700	50600	50600	50600	50600	0
151	20250311	161700	318384700	50600	50600	50600	50600	0
152	20250311	161600	318384700	50600	50600	50600	50600	163
153	20250311	161500	318384700	50600	50600	50600	50600	0
154	20250311	161400	318384700	50600	50600	50600	50600	0
155	20250311	161300	318384700	50600	50600	50600	50600	0
156	20250311	161200	318384700	50600	50600	50600	50600	0
157	20250311	161100	318384700	50600	50600	50600	50600	0
158	20250311	161000	318384700	50600	50600	50600	50600	0
159	20250311	160900	318384700	50600	50600	50600	50600	0
160	20250311	160800	318384700	50600	50600	50600	50600	0
161	20250311	160700	318384700	50600	50600	50600	50600	0
162	20250311	160600	318384700	50600	50600	50600	50600	0
163	20250311	160500	318384700	50600	50600	50600	50600	0
164	20250311	160400	318384700	50600	50600	50600	50600	0
165	20250311	160300	318384700	50600	50600	50600	50600	0
166	20250311	160200	318384700	50600	50600	50600	50600	0
167	20250311	160100	318384700	50600	50600	50600	50600	0
168	20250311	160000	318384700	50600	50600	50600	50600	0
169	20250311	155900	318384700	50600	50600	50600	50600	0
170	20250311	155800	318384700	50600	50600	50600	50600	0
171	20250311	155700	318384700	50600	50600	50600	50600	0
172	20250311	155600	318384700	50600	50600	50600	50600	0
173	20250311	155500	318384700	50600	50600	50600	50600	0
174	20250311	155400	318384700	50600	50600	50600	50600	0
175	20250311	155300	318384700	50600	50600	50600	50600	0
176	20250311	155200	318384700	50600	50600	50600	50600	0
177	20250311	155100	318384700	50600	50600	50600	50600	0
178	20250311	155000	318384700	50600	50600	50600	50600	0
179	20250311	154900	318384700	50600	50600	50600	50600	0
180	20250311	154800	318384700	50600	50600	50600	50600	0
181	20250311	154700	318384700	50600	50600	50600	50600	0
182	20250311	154600	318384700	50600	50600	50600	50600	163
183	20250311	154500	318384700	50600	50600	50600	50600	0
184	20250311	154400	318384700	50600	50600	50600	50600	0
185	20250311	154300	318384700	50600	50600	50600	50600	0
186	20250311	154200	318384700	50600	50600	50600	50600	0
187	20250311	154100	318384700	50600	50600	50600	50600	0
188	20250311	154000	318384700	50600	50600	50600	50600	0
189	20250311	153900	318384700	50600	50600	50600	50600	0
190	20250311	153800	318384700	50600	50600	50600	50600	0
191	20250311	153700	318384700	50600	50600	50600	50600	0
192	20250311	153600	318384700	50600	50600	50600	50600	0
193	20250311	153500	318384700	50600	50600	50600	50600	0
194	20250311	153400	318384700	50600	50600	50600	50600	0
195	20250311	153300	318384700	50600	50600	50600	50600	0
196	20250311	153200	318384700	50600	50600	50600	50600	0
197	20250311	153100	318384700	50600	50600	50600	50600	0
198	20250311	153000	318384700	50600	50600	50600	50600	163
199	20250311	152900	310136900	50600	50600	50600	50600	0
200	20250311	152800	310136900	50600	50600	50600	50600	0
201	20250311	152700	310136900	50600	50600	50600	50600	0
202	20250311	152600	310136900	50600	50600	50600	50600	0
203	20250311	152500	310136900	50600	50600	50600	50600	0
204	20250311	152400	310136900	50600	50600	50600	50600	0
205	20250311	152300	310136900	50600	50600	50600	50600	0
206	20250311	152200	310136900	50600	50600	50600	50600	0
207	20250311	152100	310136900	50600	50600	50600	50600	0
208	20250311	152000	310136900	50600	50600	50600	50600	0
209	20250311	151900	310136900	50600	50600	50600	50600	8
210	20250311	151800	309732100	50600	50600	50600	50600	2
211	20250311	151700	309630900	50800	50800	50800	50800	0
212	20250311	151600	309630900	50800	50800	50800	50800	0
213	20250311	151500	309630900	50800	50800	50900	50600	15
214	20250311	151400	308869000	50700	50700	50700	50700	0
215	20250311	151300	308869000	50700	50700	50700	50700	0
216	20250311	151200	308869000	50700	50800	50800	50700	28
217	20250311	151100	307449300	50800	50800	50800	50800	0
218	20250311	151000	307449300	50800	50800	50800	50800	4
219	20250311	150900	307246100	50900	50900	50900	50900	3
220	20250311	150800	307093400	50900	50900	50900	50900	0
221	20250311	150700	307093400	50900	50900	50900	50900	0
222	20250311	150600	307093400	50900	50900	50900	50900	0
223	20250311	150500	307093400	50900	50900	50900	50900	0
224	20250311	150400	307093400	50900	50900	50900	50900	1
225	20250311	150300	307042500	50800	50800	50800	50800	0
226	20250311	150200	307042500	50800	50800	50800	50800	47
227	20250311	150100	304654900	50800	50800	50800	50800	0
228	20250311	150000	304654900	50800	50900	50900	50800	101
229	20250311	145900	299519000	50900	50700	50900	50700	15
230	20250311	145800	298756300	50900	50900	50900	50900	6
231	20250311	145700	298450900	50700	50900	50900	50700	5
232	20250311	145600	298196600	50900	50900	50900	50700	9
233	20250311	145500	297738700	50700	50800	50800	50700	4
234	20250311	145400	297535700	50800	50900	50900	50800	9
235	20250311	145300	297077900	50800	50800	50800	50800	1
236	20250311	145200	297027100	50900	50900	50900	50900	6
237	20250311	145100	296721700	50900	50900	50900	50900	10
238	20250311	145000	296212700	50900	50800	50900	50800	2
239	20250311	144900	296111000	50900	50900	50900	50900	8
240	20250311	144800	295703800	50800	50900	50900	50800	2
241	20250311	144700	295602100	50800	50800	50800	50800	2
242	20250311	144600	295500500	50800	50800	50800	50800	2
243	20250311	144500	295398900	50800	50900	50900	50800	11
244	20250311	144400	294839900	50900	50900	50900	50900	3
245	20250311	144300	294687200	50900	50900	50900	50900	2
246	20250311	144200	294585400	50900	50900	50900	50900	2
247	20250311	144100	294483600	50900	50900	50900	50900	5
248	20250311	144000	294229100	50900	50900	50900	50900	1
249	20250311	143900	294178200	50800	50800	50800	50800	2
250	20250311	143800	294076600	50800	50800	50800	50800	3
251	20250311	143700	293924200	50800	50800	50800	50800	4
252	20250311	143600	293721000	50800	50800	50800	50800	4
253	20250311	143500	293517800	50800	50800	50800	50800	3
254	20250311	143400	293365400	50800	50800	50800	50800	2
255	20250311	143300	293263800	50800	50800	50800	50800	4
256	20250311	143200	293060600	50800	50800	50800	50800	2
257	20250311	143100	292959000	50800	50800	50800	50800	3
258	20250311	143000	292806600	50800	50800	50800	50800	2
259	20250311	142900	292705000	50800	50800	50800	50800	3
260	20250311	142800	292552600	50800	50800	50800	50800	3
261	20250311	142700	292400200	50800	50800	50800	50800	2
262	20250311	142600	292298600	50800	50800	50800	50800	5
263	20250311	142500	292044600	50800	50800	50800	50800	2
264	20250311	142400	291943000	50800	50800	50800	50800	3
265	20250311	142300	291790600	50800	50800	50800	50800	2
266	20250311	142200	291689000	50800	50800	50800	50800	3
267	20250311	142100	291536600	50800	50800	50800	50800	2
268	20250311	142000	291435000	50800	50800	50800	50800	6
269	20250311	141900	291130200	50800	50800	50800	50800	0
270	20250311	141800	291130200	50800	50800	50800	50800	0
271	20250311	141700	291130200	50800	50800	50800	50800	0
272	20250311	141600	291130200	50800	50800	50800	50800	0
273	20250311	141500	291130200	50800	50800	50800	50800	0
274	20250311	141400	291130200	50800	50800	50800	50800	1
275	20250311	141300	291079400	50800	50800	50800	50800	0
276	20250311	141200	291079400	50800	50800	50800	50800	2
277	20250311	141100	290977800	50800	50800	50800	50800	0
278	20250311	141000	290977800	50800	50800	50800	50800	1
279	20250311	140900	290927000	50700	50700	50700	50700	0
280	20250311	140800	290927000	50700	50700	50700	50700	30
281	20250311	140700	289406000	50800	50800	50800	50800	0
282	20250311	140600	289406000	50800	50800	50800	50800	0
283	20250311	140500	289406000	50800	50800	50800	50800	0
284	20250311	140400	289406000	50800	50800	50800	50800	1
285	20250311	140300	289355200	50700	50700	50700	50700	0
286	20250311	140200	289355200	50700	50700	50700	50700	0
287	20250311	140100	289355200	50700	50700	50700	50700	30
288	20250311	140000	287834200	50800	50800	50800	50800	0
289	20250311	135900	287834200	50800	50800	50800	50800	4
290	20250311	135800	287631000	50800	50800	50800	50800	0
291	20250311	135700	287631000	50800	50800	50800	50800	1
292	20250311	135600	287580200	50800	50800	50800	50800	25
293	20250311	135500	286310200	50800	50800	50800	50800	56
294	20250311	135400	283465400	50800	50800	50800	50800	0
295	20250311	135300	283465400	50800	50800	50800	50800	0
296	20250311	135200	283465400	50800	50800	50800	50800	30
297	20250311	135100	281941400	50800	50800	50800	50800	0
298	20250311	135000	281941400	50800	50800	50800	50800	4
299	20250311	134900	281738200	50800	50800	50800	50800	0
300	20250311	134800	281738200	50800	50800	50800	50800	0
301	20250311	134700	281738200	50800	50800	50800	50800	0
302	20250311	134600	281738200	50800	50800	50800	50800	0
303	20250311	134500	281738200	50800	50800	50800	50800	0
304	20250311	134400	281738200	50800	50800	50800	50800	1
305	20250311	134300	281687400	50700	50700	50700	50700	1
306	20250311	134200	281636700	50700	50700	50700	50700	10
307	20250311	134100	281129700	50700	50700	50700	50700	0
308	20250311	134000	281129700	50700	50700	50700	50700	0
309	20250311	133900	281129700	50700	50700	50700	50700	0
310	20250311	133800	281129700	50700	50700	50700	50700	0
311	20250311	133700	281129700	50700	50700	50700	50700	0
312	20250311	133600	281129700	50700	50700	50700	50700	1
313	20250311	133500	281079000	50700	50700	50700	50700	0
314	20250311	133400	281079000	50700	50700	50700	50700	1
315	20250311	133300	281028300	50700	50700	50700	50700	3
316	20250311	133200	280876200	50700	50700	50700	50700	2
317	20250311	133100	280774800	50700	50700	50700	50700	0
318	20250311	133000	280774800	50700	50700	50700	50700	7
319	20250311	132900	280419900	50700	50700	50700	50700	0
320	20250311	132800	280419900	50700	50700	50700	50700	2
321	20250311	132700	280318500	50700	50600	50700	50600	4
322	20250311	132600	280115800	50700	50700	50700	50700	1
323	20250311	132500	280065100	50600	50600	50600	50600	0
324	20250311	132400	280065100	50600	50600	50600	50600	1
325	20250311	132300	280014500	50600	50600	50600	50600	1
326	20250311	132200	279963900	50600	50600	50600	50600	0
327	20250311	132100	279963900	50600	50600	50600	50600	21
328	20250311	132000	278901300	50600	50600	50600	50600	3
329	20250311	131900	278749500	50600	50600	50600	50600	41
330	20250311	131800	276674900	50600	50600	50600	50600	2
331	20250311	131700	276573700	50600	50600	50600	50600	3
332	20250311	131600	276421900	50600	50700	50700	50600	31
333	20250311	131500	274853200	50700	50700	50700	50700	1
334	20250311	131400	274802500	50700	50700	50700	50700	2
335	20250311	131300	274701100	50700	50700	50700	50700	2
336	20250311	131200	274599700	50700	50700	50700	50700	1
337	20250311	131100	274549000	50700	50700	50700	50700	2
338	20250311	131000	274447600	50700	50700	50700	50700	3
339	20250311	130900	274295500	50700	50700	50700	50700	0
340	20250311	130800	274295500	50700	50700	50700	50700	0
341	20250311	130700	274295500	50700	50700	50700	50700	17
342	20250311	130600	273433600	50700	50700	50700	50700	7
343	20250311	130500	273078700	50600	50600	50600	50600	50
344	20250311	130400	270548700	50700	50700	50700	50700	9
345	20250311	130300	270092400	50700	50700	50700	50700	1
346	20250311	130200	270041700	50700	50700	50700	50700	5
347	20250311	130100	269788200	50700	50700	50700	50700	1
348	20250311	130000	269737500	50600	50600	50600	50600	50
349	20250311	125900	267207500	50700	50700	50700	50700	2
350	20250311	125800	267106100	50700	50700	50700	50700	1
351	20250311	125700	267055400	50700	50700	50700	50700	2
352	20250311	125600	266954000	50700	50700	50700	50700	1
353	20250311	125500	266903300	50700	50700	50700	50700	2
354	20250311	125400	266801900	50700	50700	50700	50700	2
355	20250311	125300	266700500	50700	50700	50700	50700	1
356	20250311	125200	266649800	50700	50700	50700	50700	3
357	20250311	125100	266497700	50700	50700	50700	50700	1
358	20250311	125000	266447000	50700	50700	50700	50700	2
359	20250311	124900	266345600	50700	50650	50700	50600	22
360	20250311	124800	265232250	50600	50600	50600	50600	0
361	20250311	124700	265232250	50600	50600	50600	50600	0
362	20250311	124600	265232250	50600	50600	50600	50600	0
363	20250311	124500	265232250	50600	50600	50600	50600	0
364	20250311	124400	265232250	50600	50600	50600	50600	0
365	20250311	124300	265232250	50600	50600	50600	50600	0
366	20250311	124200	265232250	50600	50600	50600	50600	0
367	20250311	124100	265232250	50600	50600	50600	50600	0
368	20250311	124000	265232250	50600	50600	50600	50600	0
369	20250311	123900	265232250	50600	50600	50600	50600	0
370	20250311	123800	265232250	50600	50600	50600	50600	0
371	20250311	123700	265232250	50600	50650	50650	50600	10
372	20250311	123600	264726100	50600	50600	50600	50600	0
373	20250311	123500	264726100	50600	50600	50600	50600	0
374	20250311	123400	264726100	50600	50600	50600	50600	0
375	20250311	123300	264726100	50600	50600	50600	50600	0
376	20250311	123200	264726100	50600	50600	50600	50600	0
377	20250311	123100	264726100	50600	50600	50600	50600	0
378	20250311	123000	264726100	50600	50600	50600	50600	0
379	20250311	122900	264726100	50600	50600	50600	50600	1
380	20250311	122800	264675500	50700	50700	50700	50700	0
381	20250311	122700	264675500	50700	50700	50700	50700	1
382	20250311	122600	264624800	50600	50600	50600	50600	0
383	20250311	122500	264624800	50600	50600	50600	50600	0
384	20250311	122400	264624800	50600	50600	50600	50600	0
385	20250311	122300	264624800	50600	50600	50600	50600	0
386	20250311	122200	264624800	50600	50600	50600	50600	0
387	20250311	122100	264624800	50600	50600	50600	50600	0
388	20250311	122000	264624800	50600	50600	50600	50600	0
389	20250311	121900	264624800	50600	50600	50600	50600	0
390	20250311	121800	264624800	50600	50600	50600	50600	0
391	20250311	121700	264624800	50600	50600	50600	50600	0
392	20250311	121600	264624800	50600	50600	50600	50600	0
393	20250311	121500	264624800	50600	50600	50600	50600	0
394	20250311	121400	264624800	50600	50600	50600	50600	0
395	20250311	121300	264624800	50600	50600	50600	50600	5
396	20250311	121200	264371800	50600	50600	50600	50600	10
397	20250311	121100	263865800	50600	50600	50600	50600	2
398	20250311	121000	263764600	50500	50600	50600	50500	13
399	20250311	120900	263108000	50500	50500	50500	50500	0
400	20250311	120800	263108000	50500	50500	50500	50500	0
401	20250311	120700	263108000	50500	50500	50500	50500	1
402	20250311	120600	263057500	50600	50500	50600	50500	157
403	20250311	120500	255125200	50400	50400	50400	50400	0
404	20250311	120400	255125200	50400	50400	50400	50400	0
405	20250311	120300	255125200	50400	50400	50400	50400	0
406	20250311	120200	255125200	50400	50400	50400	50400	0
407	20250311	120100	255125200	50400	50400	50400	50400	0
408	20250311	120000	255125200	50400	50400	50400	50400	0
409	20250311	115900	255125200	50400	50400	50400	50400	0
410	20250311	115800	255125200	50400	50400	50400	50400	0
411	20250311	115700	255125200	50400	50400	50400	50400	0
412	20250311	115600	255125200	50400	50400	50400	50400	4
413	20250311	115500	254923600	50500	50500	50500	50500	1
414	20250311	115400	254873100	50500	50500	50500	50500	0
415	20250311	115300	254873100	50500	50500	50500	50500	0
416	20250311	115200	254873100	50500	50500	50500	50500	0
417	20250311	115100	254873100	50500	50500	50500	50500	0
418	20250311	115000	254873100	50500	50500	50500	50500	0
419	20250311	114900	254873100	50500	50500	50500	50500	0
420	20250311	114800	254873100	50500	50500	50500	50500	0
421	20250311	114700	254873100	50500	50500	50500	50500	0
422	20250311	114600	254873100	50500	50500	50500	50500	0
423	20250311	114500	254873100	50500	50500	50500	50500	0
424	20250311	114400	254873100	50500	50500	50500	50500	10
425	20250311	114300	254368100	50500	50500	50500	50500	0
426	20250311	114200	254368100	50500	50500	50500	50500	0
427	20250311	114100	254368100	50500	50500	50500	50500	0
428	20250311	114000	254368100	50500	50500	50500	50500	0
429	20250311	113900	254368100	50500	50500	50500	50500	0
430	20250311	113800	254368100	50500	50500	50500	50500	0
431	20250311	113700	254368100	50500	50500	50500	50500	0
432	20250311	113600	254368100	50500	50500	50600	50500	17
433	20250311	113500	253508400	50500	50500	50500	50500	2
434	20250311	113400	253407400	50600	50600	50600	50600	0
435	20250311	113300	253407400	50600	50600	50600	50600	2
436	20250311	113200	253306200	50600	50600	50600	50600	0
437	20250311	113100	253306200	50600	50600	50600	50600	0
438	20250311	113000	253306200	50600	50600	50600	50600	0
439	20250311	112900	253306200	50600	50600	50600	50600	0
440	20250311	112800	253306200	50600	50600	50600	50600	0
441	20250311	112700	253306200	50600	50600	50600	50600	0
442	20250311	112600	253306200	50600	50600	50600	50600	4
443	20250311	112500	253103800	50600	50600	50600	50600	0
444	20250311	112400	253103800	50600	50600	50600	50600	1
445	20250311	112300	253053200	50600	50600	50600	50600	1
446	20250311	112200	253002600	50600	50600	50600	50600	10
447	20250311	112100	252496600	50500	50500	50500	50500	4
448	20250311	112000	252294600	50500	50500	50500	50500	2
449	20250311	111900	252193600	50600	50600	50600	50600	0
450	20250311	111800	252193600	50600	50600	50600	50600	1
451	20250311	111700	252143000	50600	50600	50600	50600	0
452	20250311	111600	252143000	50600	50600	50600	50600	25
453	20250311	111500	250878000	50600	50600	50600	50600	0
454	20250311	111400	250878000	50600	50600	50600	50600	0
455	20250311	111300	250878000	50600	50600	50600	50600	0
456	20250311	111200	250878000	50600	50400	50600	50400	72
457	20250311	111100	247242100	50400	50400	50400	50400	0
458	20250311	111000	247242100	50400	50300	50400	50300	2
459	20250311	110900	247141400	50400	50300	50400	50300	290
460	20250311	110800	232554000	50200	50200	50200	50200	0
461	20250311	110700	232554000	50200	50200	50200	50200	0
462	20250311	110600	232554000	50200	50200	50200	50200	0
463	20250311	110500	232554000	50200	50200	50200	50200	0
464	20250311	110400	232554000	50200	50200	50200	50200	0
465	20250311	110300	232554000	50200	50200	50200	50200	0
466	20250311	110200	232554000	50200	50200	50200	50200	0
467	20250311	110100	232554000	50200	50200	50200	50200	0
468	20250311	110000	232554000	50200	50200	50200	50200	0
469	20250311	105900	232554000	50200	50200	50200	50200	1
470	20250311	105800	232503800	50300	50300	50300	50300	0
471	20250311	105700	232503800	50300	50300	50300	50300	2
472	20250311	105600	232403200	50300	50300	50300	50300	0
473	20250311	105500	232403200	50300	50300	50300	50300	2
474	20250311	105400	232302600	50200	50200	50200	50200	1
475	20250311	105300	232252400	50200	50200	50200	50200	0
476	20250311	105200	232252400	50200	50200	50200	50200	13
477	20250311	105100	231599800	50300	50300	50300	50300	2
478	20250311	105000	231499200	50300	50300	50300	50300	0
479	20250311	104900	231499200	50300	50300	50300	50300	1
480	20250311	104800	231448900	50100	50100	50100	50100	0
481	20250311	104700	231448900	50100	50100	50100	50100	0
482	20250311	104600	231448900	50100	50200	50200	50100	4
483	20250311	104500	231248400	50100	50100	50100	50100	1
484	20250311	104400	231198300	50300	50300	50300	50300	2
485	20250311	104300	231097700	50300	50300	50300	50300	0
486	20250311	104200	231097700	50300	50300	50300	50300	1
487	20250311	104100	231047400	50300	50300	50300	50300	17
488	20250311	104000	230192300	50300	50100	50300	50100	11
489	20250311	103900	229639200	49950	49950	49950	49950	0
490	20250311	103800	229639200	49950	49950	49950	49950	0
491	20250311	103700	229639200	49950	49950	49950	49950	0
492	20250311	103600	229639200	49950	49950	49950	49950	0
493	20250311	103500	229639200	49950	49950	49950	49950	0
494	20250311	103400	229639200	49950	49950	49950	49950	0
495	20250311	103300	229639200	49950	49950	49950	49950	0
496	20250311	103200	229639200	49950	49950	49950	49950	0
497	20250311	103100	229639200	49950	49950	49950	49950	0
498	20250311	103000	229639200	49950	49950	49950	49950	0
499	20250311	102900	229639200	49950	49950	49950	49950	160
500	20250311	102800	221647200	49950	50000	50300	49950	63
501	20250311	102700	218491700	49950	50100	50100	49950	20
502	20250311	102600	217491950	50200	50200	50200	50200	1
503	20250311	102500	217441750	50100	50100	50100	50100	0
504	20250311	102400	217441750	50100	50100	50100	50100	0
505	20250311	102300	217441750	50100	50100	50100	50100	2
506	20250311	102200	217341550	49900	49900	49900	49900	0
507	20250311	102100	217341550	49900	49900	49900	49900	0
508	20250311	102000	217341550	49900	49900	49900	49900	4
509	20250311	101900	217141950	49850	49850	49850	49850	0
510	20250311	101800	217141950	49850	49850	49850	49850	0
511	20250311	101700	217141950	49850	49900	49900	49850	60
512	20250311	101600	214149600	50100	50100	50100	50100	31
513	20250311	101500	212596500	49900	50100	50100	49900	806
514	20250311	101400	172312700	50100	50100	50100	50100	0
515	20250311	101300	172312700	50100	50100	50100	50100	0
516	20250311	101200	172312700	50100	50100	50100	50100	12
517	20250311	101100	171711500	50100	50100	50100	50100	10
518	20250311	101000	171210500	50100	50100	50100	50100	11
519	20250311	100900	170659400	50100	50100	50100	50100	5
520	20250311	100800	170408900	50000	50000	50000	50000	0
521	20250311	100700	170408900	50000	50000	50000	50000	139
522	20250311	100600	163458900	50000	50000	50000	50000	59
523	20250311	100500	160508900	50300	50200	50300	50000	469
524	20250311	100400	137019600	50200	50200	50300	50100	383
525	20250311	100300	117804200	50300	50300	50300	50300	50
526	20250311	100200	115289200	50300	50300	50300	50300	46
527	20250311	100100	112975400	50300	50300	50300	50300	3
528	20250311	100000	112824500	50400	50400	50400	50400	1
529	20250311	095900	112774100	50400	50400	50400	50400	1
530	20250311	095800	112723700	50300	50300	50300	50300	172
531	20250311	095700	104072100	50400	50400	50400	50400	1
532	20250311	095600	104021700	50500	50400	50500	50300	201
533	20250311	095500	93891900	50500	50500	50500	50500	0
534	20250311	095400	93891900	50500	50550	50550	50500	153
535	20250311	095300	86164900	50600	50600	50600	50600	0
536	20250311	095200	86164900	50600	50600	50600	50600	1
537	20250311	095100	86114300	50600	50600	50600	50600	5
538	20250311	095000	85861300	50600	50600	50600	50600	96
539	20250311	094900	81003700	50700	50700	50700	50700	5
540	20250311	094800	80750200	50700	50700	50700	50700	1
541	20250311	094700	80699500	50700	50700	50700	50700	0
542	20250311	094600	80699500	50700	50700	50700	50700	0
543	20250311	094500	80699500	50700	50700	50700	50700	1
544	20250311	094400	80648800	50700	50700	50700	50700	6
545	20250311	094300	80344600	50700	50700	50700	50700	2
546	20250311	094200	80243200	50700	50700	50700	50700	0
547	20250311	094100	80243200	50700	50700	50700	50700	0
548	20250311	094000	80243200	50700	50700	50700	50700	0
549	20250311	093900	80243200	50700	50700	50700	50700	0
550	20250311	093800	80243200	50700	50700	50700	50700	2
551	20250311	093700	80141800	50600	50600	50600	50600	30
552	20250311	093600	78623800	50700	50700	50700	50700	2
553	20250311	093500	78522400	50700	50700	50700	50700	2
554	20250311	093400	78421000	50700	50700	50700	50600	15
555	20250311	093300	77661800	50700	50700	50700	50700	1
556	20250311	093200	77611100	50700	50700	50700	50700	5
557	20250311	093100	77357600	50700	50700	50700	50700	1
558	20250311	093000	77306900	50700	50700	50700	50700	21
559	20250311	092900	76242200	50600	50600	50600	50600	0
560	20250311	092800	76242200	50600	50600	50600	50600	0
561	20250311	092700	76242200	50600	50600	50600	50600	152
562	20250311	092600	68551000	50600	50600	50600	50600	0
563	20250311	092500	68551000	50600	50600	50600	50600	1
564	20250311	092400	68500400	50500	50500	50500	50500	9
565	20250311	092300	68045900	50500	50500	50500	50500	0
566	20250311	092200	68045900	50500	50500	50500	50500	39
567	20250311	092100	66076400	50500	50500	50500	50500	0
568	20250311	092000	66076400	50500	50500	50500	50500	10
569	20250311	091900	65571400	50500	50500	50500	50500	61
570	20250311	091800	62490900	50500	50500	50500	50500	2
571	20250311	091700	62389900	50400	50400	50400	50400	50
572	20250311	091600	59869900	50400	50400	50400	50400	0
573	20250311	091500	59869900	50400	50500	50500	50400	54
574	20250311	091400	57147800	50600	50500	50600	50500	23
575	20250311	091300	55984100	50500	50500	50500	50500	17
576	20250311	091200	55125600	50600	50600	50600	50600	0
577	20250311	091100	55125600	50600	50600	50600	50600	200
578	20250311	091000	45005600	50600	50600	50600	50600	11
579	20250311	090900	44449000	50300	50400	50400	50300	21
580	20250311	090800	43392600	50400	50400	50400	50400	62
581	20250311	090700	40267800	50400	50400	50400	50400	256
582	20250311	090600	27365400	50400	50500	50500	50400	118
583	20250311	090500	21417200	50700	50700	50700	50700	1
584	20250311	090400	21366500	50300	50300	50300	50300	0
585	20250311	090300	21366500	50300	50400	50400	50300	212
586	20250311	090200	10681900	50300	50300	50300	50300	13
587	20250311	090100	10028000	50300	50400	50400	50300	5
588	20250311	090000	9776200	50400	50400	50400	50300	194