KissMeData/017800/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	190500	4211788600	53200	53200	53200	53200	2233
3	20250311	190400	4211788600	53200	53200	53200	53200	0
4	20250311	190300	4211788600	53200	53200	53200	53200	0
5	20250311	190200	4211788600	53200	53200	53200	53200	0
6	20250311	190100	4211788600	53200	53200	53200	53200	0
7	20250311	190000	4211788600	53200	53200	53200	53200	0
8	20250311	185900	4211788600	53200	53200	53200	53200	0
9	20250311	185800	4211788600	53200	53200	53200	53200	0
10	20250311	185700	4211788600	53200	53200	53200	53200	0
11	20250311	185600	4211788600	53200	53200	53200	53200	0
12	20250311	185500	4211788600	53200	53200	53200	53200	0
13	20250311	185400	4211788600	53200	53200	53200	53200	0
14	20250311	185300	4211788600	53200	53200	53200	53200	0
15	20250311	185200	4211788600	53200	53200	53200	53200	0
16	20250311	185100	4211788600	53200	53200	53200	53200	0
17	20250311	185000	4211788600	53200	53200	53200	53200	0
18	20250311	184900	4211788600	53200	53200	53200	53200	0
19	20250311	184800	4211788600	53200	53200	53200	53200	0
20	20250311	184700	4211788600	53200	53200	53200	53200	0
21	20250311	184600	4211788600	53200	53200	53200	53200	0
22	20250311	184500	4211788600	53200	53200	53200	53200	0
23	20250311	184400	4211788600	53200	53200	53200	53200	0
24	20250311	184300	4211788600	53200	53200	53200	53200	0
25	20250311	184200	4211788600	53200	53200	53200	53200	0
26	20250311	184100	4211788600	53200	53200	53200	53200	0
27	20250311	184000	4211788600	53200	53200	53200	53200	0
28	20250311	183900	4211788600	53200	53200	53200	53200	0
29	20250311	183800	4211788600	53200	53200	53200	53200	0
30	20250311	183700	4211788600	53200	53200	53200	53200	0
31	20250311	183600	4211788600	53200	53200	53200	53200	0
32	20250311	183500	4211788600	53200	53200	53200	53200	2233
33	20250311	183400	4211788600	53200	53200	53200	53200	0
34	20250311	183300	4211788600	53200	53200	53200	53200	0
35	20250311	183200	4211788600	53200	53200	53200	53200	0
36	20250311	183100	4211788600	53200	53200	53200	53200	0
37	20250311	183000	4211788600	53200	53200	53200	53200	0
38	20250311	182900	4211788600	53200	53200	53200	53200	0
39	20250311	182800	4211788600	53200	53200	53200	53200	0
40	20250311	182700	4211788600	53200	53200	53200	53200	0
41	20250311	182600	4211788600	53200	53200	53200	53200	0
42	20250311	182500	4211788600	53200	53200	53200	53200	0
43	20250311	182400	4211788600	53200	53200	53200	53200	0
44	20250311	182300	4211788600	53200	53200	53200	53200	0
45	20250311	182200	4211788600	53200	53200	53200	53200	0
46	20250311	182100	4211788600	53200	53200	53200	53200	0
47	20250311	182000	4211788600	53200	53200	53200	53200	0
48	20250311	181900	4211788600	53200	53200	53200	53200	0
49	20250311	181800	4211788600	53200	53200	53200	53200	0
50	20250311	181700	4211788600	53200	53200	53200	53200	0
51	20250311	181600	4211788600	53200	53200	53200	53200	0
52	20250311	181500	4211788600	53200	53200	53200	53200	0
53	20250311	181400	4211788600	53200	53200	53200	53200	0
54	20250311	181300	4211788600	53200	53200	53200	53200	0
55	20250311	181200	4211788600	53200	53200	53200	53200	0
56	20250311	181100	4211788600	53200	53200	53200	53200	0
57	20250311	181000	4211788600	53200	53200	53200	53200	0
58	20250311	180900	4211788600	53200	53200	53200	53200	0
59	20250311	180800	4211788600	53200	53200	53200	53200	0
60	20250311	180700	4211788600	53200	53200	53200	53200	0
61	20250311	180600	4211788600	53200	53200	53200	53200	0
62	20250311	180500	4211788600	53200	53200	53200	53200	2233
63	20250311	180400	4211788600	53200	53200	53200	53200	0
64	20250311	180300	4211788600	53200	53200	53200	53200	0
65	20250311	180200	4211788600	53200	53200	53200	53200	0
66	20250311	180100	4211788600	53200	53200	53200	53200	0
67	20250311	180000	4211788600	53200	53200	53200	53200	0
68	20250311	175900	4211788600	53200	53200	53200	53200	0
69	20250311	175800	4211788600	53200	53200	53200	53200	0
70	20250311	175700	4211788600	53200	53200	53200	53200	0
71	20250311	175600	4211788600	53200	53200	53200	53200	0
72	20250311	175500	4211788600	53200	53200	53200	53200	0
73	20250311	175400	4211788600	53200	53200	53200	53200	0
74	20250311	175300	4211788600	53200	53200	53200	53200	0
75	20250311	175200	4211788600	53200	53200	53200	53200	0
76	20250311	175100	4211788600	53200	53200	53200	53200	0
77	20250311	175000	4211788600	53200	53200	53200	53200	0
78	20250311	174900	4211788600	53200	53200	53200	53200	0
79	20250311	174800	4211788600	53200	53200	53200	53200	0
80	20250311	174700	4211788600	53200	53200	53200	53200	0
81	20250311	174600	4211788600	53200	53200	53200	53200	0
82	20250311	174500	4211788600	53200	53200	53200	53200	0
83	20250311	174400	4211788600	53200	53200	53200	53200	0
84	20250311	174300	4211788600	53200	53200	53200	53200	0
85	20250311	174200	4211788600	53200	53200	53200	53200	0
86	20250311	174100	4211788600	53200	53200	53200	53200	0
87	20250311	174000	4211788600	53200	53200	53200	53200	0
88	20250311	173900	4211788600	53200	53200	53200	53200	0
89	20250311	173800	4211788600	53200	53200	53200	53200	0
90	20250311	173700	4211788600	53200	53200	53200	53200	0
91	20250311	173600	4211788600	53200	53200	53200	53200	0
92	20250311	173500	4211788600	53200	53200	53200	53200	2233
93	20250311	173400	4211788600	53200	53200	53200	53200	0
94	20250311	173300	4211788600	53200	53200	53200	53200	0
95	20250311	173200	4211788600	53200	53200	53200	53200	0
96	20250311	173100	4211788600	53200	53200	53200	53200	0
97	20250311	173000	4211788600	53200	53200	53200	53200	0
98	20250311	172900	4211788600	53200	53200	53200	53200	0
99	20250311	172800	4211788600	53200	53200	53200	53200	0
100	20250311	172700	4211788600	53200	53200	53200	53200	0
101	20250311	172600	4211788600	53200	53200	53200	53200	0
102	20250311	172500	4211788600	53200	53200	53200	53200	0
103	20250311	172400	4211788600	53200	53200	53200	53200	0
104	20250311	172300	4211788600	53200	53200	53200	53200	0
105	20250311	172200	4211788600	53200	53200	53200	53200	0
106	20250311	172100	4211788600	53200	53200	53200	53200	0
107	20250311	172000	4211788600	53200	53200	53200	53200	0
108	20250311	171900	4211788600	53200	53200	53200	53200	0
109	20250311	171800	4211788600	53200	53200	53200	53200	0
110	20250311	171700	4211788600	53200	53200	53200	53200	0
111	20250311	171600	4211788600	53200	53200	53200	53200	0
112	20250311	171500	4211788600	53200	53200	53200	53200	0
113	20250311	171400	4211788600	53200	53200	53200	53200	0
114	20250311	171300	4211788600	53200	53200	53200	53200	0
115	20250311	171200	4211788600	53200	53200	53200	53200	0
116	20250311	171100	4211788600	53200	53200	53200	53200	0
117	20250311	171000	4211788600	53200	53200	53200	53200	0
118	20250311	170900	4211788600	53200	53200	53200	53200	0
119	20250311	170800	4211788600	53200	53200	53200	53200	0
120	20250311	170700	4211788600	53200	53200	53200	53200	0
121	20250311	170600	4211788600	53200	53200	53200	53200	0
122	20250311	170500	4211788600	53200	53200	53200	53200	2233
123	20250311	170400	4211788600	53200	53200	53200	53200	0
124	20250311	170300	4211788600	53200	53200	53200	53200	0
125	20250311	170200	4211788600	53200	53200	53200	53200	0
126	20250311	170100	4211788600	53200	53200	53200	53200	0
127	20250311	170000	4211788600	53200	53200	53200	53200	0
128	20250311	165900	4211788600	53200	53200	53200	53200	0
129	20250311	165800	4211788600	53200	53200	53200	53200	0
130	20250311	165700	4211788600	53200	53200	53200	53200	0
131	20250311	165600	4211788600	53200	53200	53200	53200	0
132	20250311	165500	4211788600	53200	53200	53200	53200	0
133	20250311	165400	4211788600	53200	53200	53200	53200	0
134	20250311	165300	4211788600	53200	53200	53200	53200	0
135	20250311	165200	4211788600	53200	53200	53200	53200	0
136	20250311	165100	4211788600	53200	53200	53200	53200	0
137	20250311	165000	4211788600	53200	53200	53200	53200	0
138	20250311	164900	4211788600	53200	53200	53200	53200	0
139	20250311	164800	4211788600	53200	53200	53200	53200	0
140	20250311	164700	4211788600	53200	53200	53200	53200	0
141	20250311	164600	4211788600	53200	53200	53200	53200	0
142	20250311	164500	4211788600	53200	53200	53200	53200	0
143	20250311	164400	4211788600	53200	53200	53200	53200	0
144	20250311	164300	4211788600	53200	53200	53200	53200	0
145	20250311	164200	4211788600	53200	53200	53200	53200	0
146	20250311	164100	4211788600	53200	53200	53200	53200	0
147	20250311	164000	4211788600	53200	53200	53200	53200	0
148	20250311	163900	4211788600	53200	53200	53200	53200	0
149	20250311	163800	4211788600	53200	53200	53200	53200	0
150	20250311	163700	4211788600	53200	53200	53200	53200	0
151	20250311	163600	4211788600	53200	53200	53200	53200	0
152	20250311	163500	4211788600	53200	53200	53200	53200	2233
153	20250311	163400	4211788600	53200	53200	53200	53200	0
154	20250311	163300	4211788600	53200	53200	53200	53200	0
155	20250311	163200	4211788600	53200	53200	53200	53200	0
156	20250311	163100	4211788600	53200	53200	53200	53200	0
157	20250311	163000	4211788600	53200	53200	53200	53200	0
158	20250311	162900	4211788600	53200	53200	53200	53200	0
159	20250311	162800	4211788600	53200	53200	53200	53200	0
160	20250311	162700	4211788600	53200	53200	53200	53200	0
161	20250311	162600	4211788600	53200	53200	53200	53200	0
162	20250311	162500	4211788600	53200	53200	53200	53200	0
163	20250311	162400	4211788600	53200	53200	53200	53200	0
164	20250311	162300	4211788600	53200	53200	53200	53200	0
165	20250311	162200	4211788600	53200	53200	53200	53200	0
166	20250311	162100	4211788600	53200	53200	53200	53200	0
167	20250311	162000	4211788600	53200	53200	53200	53200	0
168	20250311	161900	4211788600	53200	53200	53200	53200	0
169	20250311	161800	4211788600	53200	53200	53200	53200	0
170	20250311	161700	4211788600	53200	53200	53200	53200	0
171	20250311	161600	4211788600	53200	53200	53200	53200	0
172	20250311	161500	4211788600	53200	53200	53200	53200	0
173	20250311	161400	4211788600	53200	53200	53200	53200	0
174	20250311	161300	4211788600	53200	53200	53200	53200	0
175	20250311	161200	4211788600	53200	53200	53200	53200	0
176	20250311	161100	4211788600	53200	53200	53200	53200	0
177	20250311	161000	4211788600	53200	53200	53200	53200	0
178	20250311	160900	4211788600	53200	53200	53200	53200	0
179	20250311	160800	4211788600	53200	53200	53200	53200	0
180	20250311	160700	4211788600	53200	53200	53200	53200	0
181	20250311	160600	4211788600	53200	53200	53200	53200	0
182	20250311	160500	4211788600	53200	53200	53200	53200	2233
183	20250311	160400	4211788600	53200	53200	53200	53200	0
184	20250311	160300	4211788600	53200	53200	53200	53200	0
185	20250311	160200	4211788600	53200	53200	53200	53200	0
186	20250311	160100	4211788600	53200	53200	53200	53200	0
187	20250311	160000	4211788600	53200	53200	53200	53200	0
188	20250311	155900	4211788600	53200	53200	53200	53200	0
189	20250311	155800	4211788600	53200	53200	53200	53200	0
190	20250311	155700	4211788600	53200	53200	53200	53200	0
191	20250311	155600	4211788600	53200	53200	53200	53200	0
192	20250311	155500	4211788600	53200	53200	53200	53200	0
193	20250311	155400	4211788600	53200	53200	53200	53200	0
194	20250311	155300	4211788600	53200	53200	53200	53200	0
195	20250311	155200	4211788600	53200	53200	53200	53200	0
196	20250311	155100	4211788600	53200	53200	53200	53200	0
197	20250311	155000	4211788600	53200	53200	53200	53200	0
198	20250311	154900	4211788600	53200	53200	53200	53200	0
199	20250311	154800	4211788600	53200	53200	53200	53200	0
200	20250311	154700	4211788600	53200	53200	53200	53200	0
201	20250311	154600	4211788600	53200	53200	53200	53200	0
202	20250311	154500	4211788600	53200	53200	53200	53200	0
203	20250311	154400	4211788600	53200	53200	53200	53200	0
204	20250311	154300	4211788600	53200	53200	53200	53200	0
205	20250311	154200	4211788600	53200	53200	53200	53200	0
206	20250311	154100	4211788600	53200	53200	53200	53200	0
207	20250311	154000	4211788600	53200	53200	53200	53200	0
208	20250311	153900	4211788600	53200	53200	53200	53200	0
209	20250311	153800	4211788600	53200	53200	53200	53200	0
210	20250311	153700	4211788600	53200	53200	53200	53200	0
211	20250311	153600	4211788600	53200	53200	53200	53200	0
212	20250311	153500	4211788600	53200	53200	53200	53200	2233
213	20250311	153400	4211788600	53200	53200	53200	53200	0
214	20250311	153300	4211788600	53200	53200	53200	53200	0
215	20250311	153200	4211788600	53200	53200	53200	53200	0
216	20250311	153100	4211788600	53200	53200	53200	53200	0
217	20250311	153000	4211788600	53200	53200	53200	53200	2233
218	20250311	152900	4092993000	53200	53200	53200	53200	0
219	20250311	152800	4092993000	53200	53200	53200	53200	0
220	20250311	152700	4092993000	53200	53200	53200	53200	0
221	20250311	152600	4092993000	53200	53200	53200	53200	0
222	20250311	152500	4092993000	53200	53200	53200	53200	0
223	20250311	152400	4092993000	53200	53200	53200	53200	0
224	20250311	152300	4092993000	53200	53200	53200	53200	0
225	20250311	152200	4092993000	53200	53200	53200	53200	0
226	20250311	152100	4092993000	53200	53200	53200	53200	0
227	20250311	152000	4092993000	53200	53200	53200	53200	0
228	20250311	151900	4092993000	53200	53200	53200	53100	63
229	20250311	151800	4089642500	53200	53200	53200	53100	33
230	20250311	151700	4087887700	53200	53100	53200	53100	114
231	20250311	151600	4081828400	53200	53150	53200	53100	227
232	20250311	151500	4069756500	53100	53200	53300	53100	251
233	20250311	151400	4056404100	53300	53200	53300	53200	175
234	20250311	151300	4047089200	53200	53200	53200	53100	99
235	20250311	151200	4041828200	53300	53200	53300	53000	114
236	20250311	151100	4035763700	53300	53000	53300	53000	128
237	20250311	151000	4028968100	53100	53100	53300	53000	163
238	20250311	150900	4020316200	53200	53000	53200	53000	259
239	20250311	150800	4006577000	53000	53000	53200	53000	273
240	20250311	150700	3992090700	53000	53100	53200	53000	162
241	20250311	150600	3983491000	53100	53000	53100	53000	171
242	20250311	150500	3974421400	53000	53100	53100	53000	216
243	20250311	150400	3962961200	53100	53100	53100	53000	188
244	20250311	150300	3952987200	53100	53100	53300	53000	190
245	20250311	150200	3942907800	53000	53000	53200	53000	129
246	20250311	150100	3936063500	53000	53000	53100	53000	332
247	20250311	150000	3918451550	53000	53000	53100	53000	99
248	20250311	145900	3913197550	53000	53100	53100	53000	185
249	20250311	145800	3903386000	53000	53000	53100	53000	187
250	20250311	145700	3893461200	53000	53100	53100	53000	210
251	20250311	145600	3882320200	53100	53000	53300	53000	148
252	20250311	145500	3874465200	53200	53200	53200	53100	226
253	20250311	145400	3862458400	53100	53200	53200	53100	154
254	20250311	145300	3854277100	53100	53100	53200	53100	106
255	20250311	145200	3848644000	53200	53200	53200	53100	178
256	20250311	145100	3839185400	53100	53100	53200	53100	187
257	20250311	145000	3829250000	53100	53100	53300	53000	200
258	20250311	144900	3818624600	53100	53200	53300	53000	106
259	20250311	144800	3812992100	53000	53000	53300	53000	389
260	20250311	144700	3792350200	53300	53300	53300	53000	953
261	20250311	144600	3741791300	53300	53300	53300	53100	111
262	20250311	144500	3735889500	53200	53300	53300	53200	271
263	20250311	144400	3721468100	53200	53300	53300	53200	213
264	20250311	144300	3710127100	53200	53200	53300	53200	180
265	20250311	144200	3700546600	53200	53300	53300	53200	855
266	20250311	144100	3654976900	53400	53300	53400	53300	104
267	20250311	144000	3649426200	53400	53400	53400	53300	208
268	20250311	143900	3638331700	53300	53300	53500	53300	113
269	20250311	143800	3632302800	53500	53300	53500	53300	340
270	20250311	143700	3614154800	53400	53300	53500	53200	131
271	20250311	143600	3607168100	53400	53400	53400	53200	113
272	20250311	143500	3601140800	53400	53200	53400	53200	118
273	20250311	143400	3594856400	53200	53400	53400	53200	103
274	20250311	143300	3589370100	53400	53300	53400	53200	264
275	20250311	143200	3575303700	53300	53200	53400	53200	232
276	20250311	143100	3562947000	53200	53300	53300	53200	132
277	20250311	143000	3555917100	53300	53200	53300	53200	139
278	20250311	142900	3548516600	53200	53200	53300	53200	81
279	20250311	142800	3544203450	53200	53300	53300	53200	106
280	20250311	142700	3538559550	53200	53200	53400	53100	259
281	20250311	142600	3524778400	53200	53200	53200	53100	118
282	20250311	142500	3518508600	53100	53100	53200	53100	189
283	20250311	142400	3508465200	53200	53100	53200	53100	65
284	20250311	142300	3505008000	53100	53200	53200	53100	163
285	20250311	142200	3496347000	53200	53100	53200	53100	56
286	20250311	142100	3493368800	53200	53100	53200	53000	208
287	20250311	142000	3482335300	53100	53200	53200	53000	2232
288	20250311	141900	3363768400	53300	53400	53400	53200	154
289	20250311	141800	3355569900	53400	53300	53400	53200	111
290	20250311	141700	3349652800	53300	53300	53400	53300	102
291	20250311	141600	3344211800	53400	53400	53400	53300	102
292	20250311	141500	3338770900	53300	53300	53400	53300	115
293	20250311	141400	3332635700	53200	53300	53300	53200	121
294	20250311	141300	3326194200	53300	53300	53500	53200	79
295	20250311	141200	3321977400	53200	53300	53400	53200	154
296	20250311	141100	3313774000	53300	53300	53300	53200	54
297	20250311	141000	3310896600	53400	53400	53400	53200	141
298	20250311	140900	3303379300	53200	53300	53300	53200	183
299	20250311	140800	3293631600	53200	53300	53400	53200	118
300	20250311	140700	3287345200	53300	53400	53400	53200	132
301	20250311	140600	3280312700	53200	53200	53400	53200	111
302	20250311	140500	3274400300	53300	53200	53500	53200	167
303	20250311	140400	3265495800	53300	53300	53400	53200	113
304	20250311	140300	3259474100	53300	53400	53500	53300	92
305	20250311	140200	3254564100	53400	53300	53400	53200	138
306	20250311	140100	3247209900	53200	53300	53400	53200	86
307	20250311	140000	3242627300	53300	53300	53400	53300	118
308	20250311	135900	3236334100	53300	53300	53400	53300	135
309	20250311	135800	3229134200	53400	53400	53400	53300	77
310	20250311	135700	3225025200	53400	53400	53400	53300	133
311	20250311	135600	3217931800	53400	53400	53400	53300	245
312	20250311	135500	3204851500	53300	53400	53400	53300	198
313	20250311	135400	3194293400	53300	53400	53400	53300	122
314	20250311	135300	3187786900	53400	53300	53400	53300	188
315	20250311	135200	3177757400	53400	53300	53400	53300	102
316	20250311	135100	3172316250	53400	53300	53400	53300	221
317	20250311	135000	3160532250	53400	53400	53400	53300	122
318	20250311	134900	3154022950	53300	53300	53500	53300	78
319	20250311	134800	3149860050	53400	53400	53400	53300	135
320	20250311	134700	3142659150	53300	53400	53500	53300	101
321	20250311	134600	3137264850	53400	53300	53500	53300	225
322	20250311	134500	3125249750	53400	53500	53500	53400	188
323	20250311	134400	3115207150	53500	53500	53500	53400	87
324	20250311	134300	3110555250	53400	53400	53500	53400	180
325	20250311	134200	3100939150	53400	53400	53500	53400	73
326	20250311	134100	3097036450	53500	53400	53500	53400	78
327	20250311	134000	3092869950	53400	53500	53500	53400	393
328	20250311	133900	3071852450	53500	53400	53500	53300	46
329	20250311	133800	3069395950	53300	53400	53500	53300	84
330	20250311	133700	3064910150	53400	53400	53600	53400	151
331	20250311	133600	3056837950	53400	53500	53500	53300	166
332	20250311	133500	3047966550	53400	53400	53500	53400	263
333	20250311	133400	3033922050	53500	53500	53500	53400	181
334	20250311	133300	3024245150	53400	53400	53500	53400	100
335	20250311	133200	3018904050	53400	53400	53400	53300	100
336	20250311	133100	3013565050	53400	53300	53400	53300	93
337	20250311	133000	3008607050	53300	53400	53400	53300	35
338	20250311	132900	3006740150	53400	53500	53500	53400	166
339	20250311	132800	2997875450	53400	53400	53500	53400	81
340	20250311	132700	2993548950	53400	53400	53500	53300	132
341	20250311	132600	2986501550	53500	53400	53500	53400	121
342	20250311	132500	2980039750	53400	53400	53500	53400	62
343	20250311	132400	2976727550	53400	53500	53500	53400	69
344	20250311	132300	2973041550	53400	53200	53400	53200	305
345	20250311	132200	2956768150	53300	53300	53300	53200	440
346	20250311	132100	2933324850	53400	53300	53400	53300	141
347	20250311	132000	2925808450	53400	53400	53400	53300	50
348	20250311	131900	2923142050	53300	53300	53400	53300	73
349	20250311	131800	2919250850	53400	53300	53400	53300	214
350	20250311	131700	2907843350	53300	53300	53400	53300	86
351	20250311	131600	2903258550	53400	53400	53400	53300	40
352	20250311	131500	2901124850	53300	53400	53500	53300	99
353	20250311	131400	2895838250	53300	53500	53500	53300	193
354	20250311	131300	2885522150	53400	53400	53500	53400	15
355	20250311	131200	2884720750	53400	53500	53500	53400	99
356	20250311	131100	2879432700	53400	53500	53500	53400	38
357	20250311	131000	2877401300	53500	53400	53500	53400	111
358	20250311	130900	2871473150	53400	53500	53500	53400	48
359	20250311	130800	2868908650	53300	53300	53400	53300	86
360	20250311	130700	2864321950	53300	53400	53400	53300	100
361	20250311	130600	2858989650	53400	53400	53400	53300	60
362	20250311	130500	2855787450	53300	53400	53500	53300	219
363	20250311	130400	2844112050	53500	53400	53500	53400	24
364	20250311	130300	2842829950	53400	53400	53400	53300	65
365	20250311	130200	2839364150	53400	53400	53500	53300	283
366	20250311	130100	2824251550	53400	53500	53500	53400	90
367	20250311	130000	2819442450	53400	53500	53500	53400	62
368	20250311	125900	2816131250	53400	53400	53500	53400	71
369	20250311	125800	2812338550	53500	53500	53500	53400	62
370	20250311	125700	2809026750	53400	53500	53500	53400	15
371	20250311	125600	2808224950	53400	53500	53500	53400	84
372	20250311	125500	2803738250	53400	53400	53500	53400	74
373	20250311	125400	2799785550	53400	53500	53500	53400	26
374	20250311	125300	2798396650	53500	53500	53500	53400	80
375	20250311	125200	2794121850	53500	53400	53500	53400	47
376	20250311	125100	2791609950	53400	53400	53400	53300	189
377	20250311	125000	2781522550	53400	53400	53400	53300	530
378	20250311	124900	2753222850	53400	53500	53500	53400	103
379	20250311	124800	2747721550	53500	53500	53500	53400	111
380	20250311	124700	2741793450	53400	53500	53500	53400	35
381	20250311	124600	2739921350	53400	53400	53500	53400	89
382	20250311	124500	2735167650	53400	53400	53500	53400	43
383	20250311	124400	2732871150	53500	53400	53500	53400	93
384	20250311	124300	2727903850	53400	53500	53500	53400	35
385	20250311	124200	2726033450	53400	53500	53500	53400	68
386	20250311	124100	2722400850	53400	53400	53500	53400	97
387	20250311	124000	2717220650	53500	53400	53500	53400	27
388	20250311	123900	2715777300	53500	53600	53600	53400	1093
389	20250311	123800	2657321200	53600	53600	53600	53600	36
390	20250311	123700	2655391600	53500	53600	53600	53500	196
391	20250311	123600	2644904500	53600	53500	53600	53500	63
392	20250311	123500	2641532900	53500	53400	53600	53400	730
393	20250311	123400	2602479700	53500	53500	53500	53400	115
394	20250311	123300	2596332400	53500	53400	53500	53400	35
395	20250311	123200	2594462000	53400	53500	53500	53400	67
396	20250311	123100	2590882750	53400	53500	53500	53400	52
397	20250311	123000	2588103850	53400	53400	53500	53400	110
398	20250311	122900	2582228700	53500	53500	53500	53400	59
399	20250311	122800	2579077400	53500	53400	53500	53400	34
400	20250311	122700	2577260800	53400	53500	53500	53400	94
401	20250311	122600	2572240000	53400	53500	53500	53400	24
402	20250311	122500	2570958100	53500	53500	53500	53400	207
403	20250311	122400	2559902500	53500	53500	53500	53400	36
404	20250311	122300	2557978600	53400	53400	53500	53400	84
405	20250311	122200	2553489900	53500	53500	53500	53400	217
406	20250311	122100	2541899500	53400	53500	53500	53400	30
407	20250311	122000	2540296500	53500	53500	53500	53400	212
408	20250311	121900	2528968500	53500	53500	53500	53400	47
409	20250311	121800	2526455000	53400	53400	53500	53400	67
410	20250311	121700	2522875900	53400	53400	53500	53400	203
411	20250311	121600	2512023700	53500	53500	53500	53500	16
412	20250311	121500	2511167700	53500	53600	53600	53400	88
413	20250311	121400	2506466800	53400	53600	53600	53400	91
414	20250311	121300	2501599800	53500	53500	53600	53500	88
415	20250311	121200	2496891400	53500	53600	53600	53500	24
416	20250311	121100	2495606000	53500	53500	53600	53500	99
417	20250311	121000	2490308500	53600	53500	53600	53400	425
418	20250311	120900	2467576400	53500	53500	53500	53400	34
419	20250311	120800	2465759500	53500	53400	53500	53400	75
420	20250311	120700	2461752300	53500	53500	53500	53400	29
421	20250311	120600	2460202900	53500	53400	53500	53400	168
422	20250311	120500	2451227700	53400	53400	53400	53300	16
423	20250311	120400	2450373500	53400	53500	53500	53400	379
424	20250311	120300	2430133700	53500	53400	53500	53400	87
425	20250311	120200	2425484600	53400	53400	53400	53400	662
426	20250311	120100	2390133800	53400	53400	53400	53300	69
427	20250311	120000	2386454500	53300	53300	53400	53300	33
428	20250311	115900	2384695300	53200	53300	53400	53200	641
429	20250311	115800	2350534500	53300	53200	53300	53200	310
430	20250311	115700	2334033300	53200	53300	53300	53200	87
431	20250311	115600	2329401400	53300	53300	53300	53200	90
432	20250311	115500	2324611700	53300	53300	53300	53200	151
433	20250311	115400	2316563600	53300	53200	53300	53200	78
434	20250311	115300	2312413500	53300	53200	53300	53200	21
435	20250311	115200	2311295300	53300	53300	53300	53200	63
436	20250311	115100	2307942550	53200	53200	53300	53200	80
437	20250311	115000	2303685850	53300	53300	53300	53200	43
438	20250311	114900	2301394150	53200	53300	53300	53200	96
439	20250311	114800	2296284650	53300	53200	53300	53200	46
440	20250311	114700	2293837050	53300	53300	53300	53200	149
441	20250311	114600	2285902650	53300	53300	53300	53300	10
442	20250311	114500	2285369650	53200	53300	53300	53200	106
443	20250311	114400	2279729350	53300	53200	53300	53200	57
444	20250311	114300	2276696450	53300	53200	53300	53200	35
445	20250311	114200	2274833250	53300	53300	53400	53200	635
446	20250311	114100	2240992850	53300	53200	53300	53200	81
447	20250311	114000	2236677750	53300	53300	53300	53200	68
448	20250311	113900	2233058750	53300	53200	53300	53200	37
449	20250311	113800	2231088750	53200	53200	53300	53200	92
450	20250311	113700	2226193950	53300	53300	53300	53200	134
451	20250311	113600	2219056950	53300	53300	53300	53300	67
452	20250311	113500	2215485850	53200	53300	53400	53200	251
453	20250311	113400	2202112450	53300	53300	53300	53200	32
454	20250311	113300	2200408950	53300	53300	53300	53200	70
455	20250311	113200	2196683450	53300	53200	53400	53200	218
456	20250311	113100	2185083950	53400	53100	53400	53100	1741
457	20250311	113000	2092587750	53100	53200	53300	53100	253
458	20250311	112900	2079140050	53200	53300	53300	53200	4
459	20250311	112800	2078926950	53300	53300	53300	53200	89
460	20250311	112700	2074190650	53300	53300	53300	53300	13
461	20250311	112600	2073497750	53200	53400	53400	53200	160
462	20250311	112500	2064981650	53500	53200	53500	53200	62
463	20250311	112400	2061680850	53200	53400	53500	53200	129
464	20250311	112300	2054801650	53400	53400	53500	53300	154
465	20250311	112200	2046585650	53400	53300	53500	53300	22
466	20250311	112100	2045411850	53200	53400	53400	53200	77
467	20250311	112000	2041308350	53100	53300	53300	53100	25
468	20250311	111900	2039976650	53100	53300	53400	53100	87
469	20250311	111800	2035351950	53300	53200	53300	53100	144
470	20250311	111700	2027682350	53400	53300	53400	53100	267
471	20250311	111600	2013471850	53100	53200	53200	53100	215
472	20250311	111500	2002040050	53200	53100	53200	53100	43
473	20250311	111400	1999754750	53200	53200	53200	53100	66
474	20250311	111300	1996248750	53100	53100	53200	53100	33
475	20250311	111200	1994496050	53200	53200	53300	53200	194
476	20250311	111100	1984174750	53200	53100	53200	53100	64
477	20250311	111000	1980775150	53200	53200	53200	53100	172
478	20250311	110900	1971632050	53200	53400	53400	53100	68
479	20250311	110800	1968018750	53100	53300	53400	53100	746
480	20250311	110700	1928311950	53200	53500	53500	53200	66
481	20250311	110600	1924797850	53400	53100	53500	53100	229
482	20250311	110500	1912592450	53500	53000	53500	53000	3561
483	20250311	110400	1723722050	53000	53000	53000	52900	191
484	20250311	110300	1713606350	53000	52800	53000	52800	1174
485	20250311	110200	1651396950	53000	52900	53000	52900	596
486	20250311	110100	1619827650	52900	52900	52900	52800	49
487	20250311	110000	1617235650	52900	52850	52900	52800	168
488	20250311	105900	1608360900	52850	52900	53000	52850	275
489	20250311	105800	1593813150	53000	53000	53000	52900	117
490	20250311	105700	1587622250	52900	53050	53100	52900	190
491	20250311	105600	1577551450	53100	52900	53100	52900	316
492	20250311	105500	1560828150	52900	52900	53000	52800	459
493	20250311	105400	1536546150	52900	53000	53000	52900	33
494	20250311	105300	1534799150	52900	53000	53000	52900	173
495	20250311	105200	1525639650	53000	53000	53000	52900	86
496	20250311	105100	1521086850	53000	52900	53000	52900	799
497	20250311	105000	1478819350	52900	52800	53000	52800	333
498	20250311	104900	1461217050	52900	52900	53000	52900	485
499	20250311	104800	1435560150	52900	53000	53000	52900	64
500	20250311	104700	1432173300	53000	52900	53000	52900	155
501	20250311	104600	1423973300	53000	53000	53000	52900	56
502	20250311	104500	1421007900	53000	52900	53000	52900	100
503	20250311	104400	1415716600	52900	52900	53000	52900	150
504	20250311	104300	1407771750	53000	53000	53000	52900	82
505	20250311	104200	1403431350	53000	53000	53000	52900	31
506	20250311	104100	1401790400	53000	53000	53000	52900	150
507	20250311	104000	1393845600	53100	53000	53100	52900	571
508	20250311	103900	1363587100	53000	53100	53100	53000	676
509	20250311	103800	1327758000	53100	53200	53200	53100	89
510	20250311	103700	1323031600	53200	53100	53200	53100	37
511	20250311	103600	1321063800	53100	53100	53100	53000	157
512	20250311	103500	1312734400	53100	53100	53100	53100	46
513	20250311	103400	1310291800	53100	53100	53200	53100	113
514	20250311	103300	1304290400	53200	53100	53200	53100	81
515	20250311	103200	1299986400	53200	53200	53200	53100	103
516	20250311	103100	1294516200	53200	53100	53200	53100	73
517	20250311	103000	1290637900	53000	53000	53100	53000	181
518	20250311	102900	1281039300	53100	53200	53200	53000	80
519	20250311	102800	1276798100	53200	53100	53200	53000	58
520	20250311	102700	1273719500	53100	53100	53200	53100	72
521	20250311	102600	1269894100	53100	53200	53200	53100	113
522	20250311	102500	1263892100	53200	53100	53200	53100	28
523	20250311	102400	1262405200	53000	53100	53100	53000	68
524	20250311	102300	1258798100	53100	53100	53100	53100	160
525	20250311	102200	1250302100	53100	53100	53200	53100	114
526	20250311	102100	1244248400	53100	53050	53100	53000	64
527	20250311	102000	1240855350	53100	52900	53100	52900	173
528	20250311	101900	1231696950	53000	53000	53000	52900	292
529	20250311	101800	1216247250	52900	52900	53000	52900	182
530	20250311	101700	1206619250	52900	52900	53000	52900	132
531	20250311	101600	1199635450	52900	53000	53000	52900	394
532	20250311	101500	1178755950	53000	53100	53100	53000	262
533	20250311	101400	1164869850	53000	53000	53000	53000	360
534	20250311	101300	1145789850	53000	53200	53200	53000	429
535	20250311	101200	1123050250	53000	53200	53200	53000	217
536	20250311	101100	1111522250	53200	53200	53200	53200	2
537	20250311	101000	1111415850	53200	53100	53200	53000	868
538	20250311	100900	1065337150	53400	53200	53400	53100	36
539	20250311	100800	1063421850	53200	53100	53200	53100	70
540	20250311	100700	1059703050	53200	53200	53200	53100	108
541	20250311	100600	1053964750	53100	53200	53300	53100	111
542	20250311	100500	1048061050	53100	53200	53200	53100	88
543	20250311	100400	1043387050	53200	53200	53200	53100	47
544	20250311	100300	1040888450	53200	53200	53250	53200	59
545	20250311	100200	1037749600	53300	53150	53300	53100	119
546	20250311	100100	1031426150	53200	53200	53200	53150	89
547	20250311	100000	1026691850	53200	53400	53400	53100	234
548	20250311	095900	1014237450	53300	53300	53300	53300	0
549	20250311	095800	1014237450	53300	53200	53300	53200	63
550	20250311	095700	1010884750	53200	53400	53400	53200	101
551	20250311	095600	1005506550	53300	53400	53400	53300	126
552	20250311	095500	998788750	53300	53300	53400	53300	174
553	20250311	095400	989504150	53300	53200	53300	53200	577
554	20250311	095300	958751050	53200	53400	53400	53200	445
555	20250311	095200	935050450	53300	53300	53300	53300	517
556	20250311	095100	907494350	53300	53400	53500	53300	1115
557	20250311	095000	847987950	53400	53500	53500	53400	801
558	20250311	094900	805135450	53500	53600	53600	53500	534
559	20250311	094800	776518250	53700	53700	53700	53600	158
560	20250311	094700	768036650	53700	53800	53800	53700	466
561	20250311	094600	742972850	53700	53700	53700	53700	52
562	20250311	094500	740180450	53700	53700	53700	53700	14
563	20250311	094400	739428650	53700	53700	53800	53700	527
564	20250311	094300	711128350	53700	53800	53800	53700	119
565	20250311	094200	704727150	53800	53800	53800	53800	209
566	20250311	094100	693482950	53800	53800	53800	53800	148
567	20250311	094000	685520550	53800	53900	53900	53800	110
568	20250311	093900	679593650	53900	54000	54000	53900	73
569	20250311	093800	675658850	53900	54000	54000	53900	44
570	20250311	093700	673284450	53900	54000	54000	53900	63
571	20250311	093600	669887750	53900	53700	53900	53700	95
572	20250311	093500	664781550	53800	53800	53900	53800	204
573	20250311	093400	653806100	53800	53800	53800	53700	55
574	20250311	093300	650852300	53700	53800	53800	53700	108
575	20250311	093200	645052600	53800	53800	53800	53700	76
576	20250311	093100	640969000	53900	53700	53900	53700	16
577	20250311	093000	640109200	53700	53800	53800	53700	282
578	20250311	092900	624947600	53800	53800	53800	53800	105
579	20250311	092800	619298600	53800	53800	53800	53800	110
580	20250311	092700	613380600	53800	53900	53900	53700	51
581	20250311	092600	610635800	53800	53800	53800	53700	134
582	20250311	092500	603427100	53800	53900	53900	53800	243
583	20250311	092400	590352500	53900	54000	54000	53900	41
584	20250311	092300	588141300	53900	54000	54000	53800	155
585	20250311	092200	579792200	53900	53900	53900	53900	20
586	20250311	092100	578714200	54000	53800	54000	53700	532
587	20250311	092000	550073200	53800	54000	54000	53800	939
588	20250311	091900	499417100	54000	54000	54000	54000	29
589	20250311	091800	497851100	54100	54100	54200	54000	215
590	20250311	091700	486222900	54100	54100	54100	54100	18
591	20250311	091600	485249100	54100	54300	54300	54100	241
592	20250311	091500	472204800	54300	54100	54300	54000	745
593	20250311	091400	431886400	53900	53900	54000	53800	181
594	20250311	091300	422123500	54000	53800	54000	53800	40
595	20250311	091200	419968600	53800	53900	53900	53800	117
596	20250311	091100	413667100	53900	53800	53900	53800	344
597	20250311	091000	395128300	53900	53900	53900	53900	104
598	20250311	090900	389522700	53900	53900	54000	53900	172
599	20250311	090800	380249900	53900	53700	54000	53700	371
600	20250311	090700	360309400	54000	53800	54000	53600	257
601	20250311	090600	346520900	53700	53900	54000	53700	748
602	20250311	090500	306162100	53900	53600	53900	53600	366
603	20250311	090400	286543900	53600	53900	53900	53600	681
604	20250311	090300	249894700	54200	53800	54200	53800	200
605	20250311	090200	239104000	53800	53400	54000	53300	1031
606	20250311	090100	183704300	53300	53400	53500	53200	811
607	20250311	090000	140393900	53500	53400	53500	52900	2634