KissMeData/013030/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	190000	3677776725	29350	29350	29350	29350	1386
3	20250306	185900	3677776725	29350	29350	29350	29350	0
4	20250306	185800	3677776725	29350	29350	29350	29350	0
5	20250306	185700	3677776725	29350	29350	29350	29350	0
6	20250306	185600	3677776725	29350	29350	29350	29350	0
7	20250306	185500	3677776725	29350	29350	29350	29350	0
8	20250306	185400	3677776725	29350	29350	29350	29350	0
9	20250306	185300	3677776725	29350	29350	29350	29350	0
10	20250306	185200	3677776725	29350	29350	29350	29350	0
11	20250306	185100	3677776725	29350	29350	29350	29350	0
12	20250306	185000	3677776725	29350	29350	29350	29350	0
13	20250306	184900	3677776725	29350	29350	29350	29350	0
14	20250306	184800	3677776725	29350	29350	29350	29350	0
15	20250306	184700	3677776725	29350	29350	29350	29350	0
16	20250306	184600	3677776725	29350	29350	29350	29350	0
17	20250306	184500	3677776725	29350	29350	29350	29350	0
18	20250306	184400	3677776725	29350	29350	29350	29350	0
19	20250306	184300	3677776725	29350	29350	29350	29350	0
20	20250306	184200	3677776725	29350	29350	29350	29350	0
21	20250306	184100	3677776725	29350	29350	29350	29350	0
22	20250306	184000	3677776725	29350	29350	29350	29350	0
23	20250306	183900	3677776725	29350	29350	29350	29350	0
24	20250306	183800	3677776725	29350	29350	29350	29350	0
25	20250306	183700	3677776725	29350	29350	29350	29350	0
26	20250306	183600	3677776725	29350	29350	29350	29350	0
27	20250306	183500	3677776725	29350	29350	29350	29350	0
28	20250306	183400	3677776725	29350	29350	29350	29350	0
29	20250306	183300	3677776725	29350	29350	29350	29350	0
30	20250306	183200	3677776725	29350	29350	29350	29350	0
31	20250306	183100	3677776725	29350	29350	29350	29350	0
32	20250306	183000	3677776725	29350	29350	29350	29350	1386
33	20250306	182900	3677776725	29350	29350	29350	29350	0
34	20250306	182800	3677776725	29350	29350	29350	29350	0
35	20250306	182700	3677776725	29350	29350	29350	29350	0
36	20250306	182600	3677776725	29350	29350	29350	29350	0
37	20250306	182500	3677776725	29350	29350	29350	29350	0
38	20250306	182400	3677776725	29350	29350	29350	29350	0
39	20250306	182300	3677776725	29350	29350	29350	29350	0
40	20250306	182200	3677776725	29350	29350	29350	29350	0
41	20250306	182100	3677776725	29350	29350	29350	29350	0
42	20250306	182000	3677776725	29350	29350	29350	29350	0
43	20250306	181900	3677776725	29350	29350	29350	29350	0
44	20250306	181800	3677776725	29350	29350	29350	29350	0
45	20250306	181700	3677776725	29350	29350	29350	29350	0
46	20250306	181600	3677776725	29350	29350	29350	29350	0
47	20250306	181500	3677776725	29350	29350	29350	29350	0
48	20250306	181400	3677776725	29350	29350	29350	29350	0
49	20250306	181300	3677776725	29350	29350	29350	29350	0
50	20250306	181200	3677776725	29350	29350	29350	29350	0
51	20250306	181100	3677776725	29350	29350	29350	29350	0
52	20250306	181000	3677776725	29350	29350	29350	29350	0
53	20250306	180900	3677776725	29350	29350	29350	29350	0
54	20250306	180800	3677776725	29350	29350	29350	29350	0
55	20250306	180700	3677776725	29350	29350	29350	29350	0
56	20250306	180600	3677776725	29350	29350	29350	29350	0
57	20250306	180500	3677776725	29350	29350	29350	29350	0
58	20250306	180400	3677776725	29350	29350	29350	29350	0
59	20250306	180300	3677776725	29350	29350	29350	29350	0
60	20250306	180200	3677776725	29350	29350	29350	29350	0
61	20250306	180100	3677776725	29350	29350	29350	29350	0
62	20250306	180000	3677776725	29350	29350	29350	29350	1386
63	20250306	175900	3677776725	29350	29350	29350	29350	0
64	20250306	175800	3677776725	29350	29350	29350	29350	0
65	20250306	175700	3677776725	29350	29350	29350	29350	0
66	20250306	175600	3677776725	29350	29350	29350	29350	0
67	20250306	175500	3677776725	29350	29350	29350	29350	0
68	20250306	175400	3677776725	29350	29350	29350	29350	0
69	20250306	175300	3677776725	29350	29350	29350	29350	0
70	20250306	175200	3677776725	29350	29350	29350	29350	0
71	20250306	175100	3677776725	29350	29350	29350	29350	0
72	20250306	175000	3677776725	29350	29350	29350	29350	0
73	20250306	174900	3677776725	29350	29350	29350	29350	0
74	20250306	174800	3677776725	29350	29350	29350	29350	0
75	20250306	174700	3677776725	29350	29350	29350	29350	0
76	20250306	174600	3677776725	29350	29350	29350	29350	0
77	20250306	174500	3677776725	29350	29350	29350	29350	0
78	20250306	174400	3677776725	29350	29350	29350	29350	0
79	20250306	174300	3677776725	29350	29350	29350	29350	0
80	20250306	174200	3677776725	29350	29350	29350	29350	0
81	20250306	174100	3677776725	29350	29350	29350	29350	0
82	20250306	174000	3677776725	29350	29350	29350	29350	0
83	20250306	173900	3677776725	29350	29350	29350	29350	0
84	20250306	173800	3677776725	29350	29350	29350	29350	0
85	20250306	173700	3677776725	29350	29350	29350	29350	0
86	20250306	173600	3677776725	29350	29350	29350	29350	0
87	20250306	173500	3677776725	29350	29350	29350	29350	0
88	20250306	173400	3677776725	29350	29350	29350	29350	0
89	20250306	173300	3677776725	29350	29350	29350	29350	0
90	20250306	173200	3677776725	29350	29350	29350	29350	0
91	20250306	173100	3677776725	29350	29350	29350	29350	0
92	20250306	173000	3677776725	29350	29350	29350	29350	1386
93	20250306	172900	3677776725	29350	29350	29350	29350	0
94	20250306	172800	3677776725	29350	29350	29350	29350	0
95	20250306	172700	3677776725	29350	29350	29350	29350	0
96	20250306	172600	3677776725	29350	29350	29350	29350	0
97	20250306	172500	3677776725	29350	29350	29350	29350	0
98	20250306	172400	3677776725	29350	29350	29350	29350	0
99	20250306	172300	3677776725	29350	29350	29350	29350	0
100	20250306	172200	3677776725	29350	29350	29350	29350	0
101	20250306	172100	3677776725	29350	29350	29350	29350	0
102	20250306	172000	3677776725	29350	29350	29350	29350	0
103	20250306	171900	3677776725	29350	29350	29350	29350	0
104	20250306	171800	3677776725	29350	29350	29350	29350	0
105	20250306	171700	3677776725	29350	29350	29350	29350	0
106	20250306	171600	3677776725	29350	29350	29350	29350	0
107	20250306	171500	3677776725	29350	29350	29350	29350	0
108	20250306	171400	3677776725	29350	29350	29350	29350	0
109	20250306	171300	3677776725	29350	29350	29350	29350	0
110	20250306	171200	3677776725	29350	29350	29350	29350	0
111	20250306	171100	3677776725	29350	29350	29350	29350	0
112	20250306	171000	3677776725	29350	29350	29350	29350	0
113	20250306	170900	3677776725	29350	29350	29350	29350	0
114	20250306	170800	3677776725	29350	29350	29350	29350	0
115	20250306	170700	3677776725	29350	29350	29350	29350	0
116	20250306	170600	3677776725	29350	29350	29350	29350	0
117	20250306	170500	3677776725	29350	29350	29350	29350	0
118	20250306	170400	3677776725	29350	29350	29350	29350	0
119	20250306	170300	3677776725	29350	29350	29350	29350	0
120	20250306	170200	3677776725	29350	29350	29350	29350	0
121	20250306	170100	3677776725	29350	29350	29350	29350	0
122	20250306	170000	3677776725	29350	29350	29350	29350	1386
123	20250306	165900	3677776725	29350	29350	29350	29350	0
124	20250306	165800	3677776725	29350	29350	29350	29350	0
125	20250306	165700	3677776725	29350	29350	29350	29350	0
126	20250306	165600	3677776725	29350	29350	29350	29350	0
127	20250306	165500	3677776725	29350	29350	29350	29350	0
128	20250306	165400	3677776725	29350	29350	29350	29350	0
129	20250306	165300	3677776725	29350	29350	29350	29350	0
130	20250306	165200	3677776725	29350	29350	29350	29350	0
131	20250306	165100	3677776725	29350	29350	29350	29350	0
132	20250306	165000	3677776725	29350	29350	29350	29350	0
133	20250306	164900	3677776725	29350	29350	29350	29350	0
134	20250306	164800	3677776725	29350	29350	29350	29350	0
135	20250306	164700	3677776725	29350	29350	29350	29350	0
136	20250306	164600	3677776725	29350	29350	29350	29350	0
137	20250306	164500	3677776725	29350	29350	29350	29350	0
138	20250306	164400	3677776725	29350	29350	29350	29350	0
139	20250306	164300	3677776725	29350	29350	29350	29350	0
140	20250306	164200	3677776725	29350	29350	29350	29350	0
141	20250306	164100	3677776725	29350	29350	29350	29350	0
142	20250306	164000	3677776725	29350	29350	29350	29350	0
143	20250306	163900	3677776725	29350	29350	29350	29350	0
144	20250306	163800	3677776725	29350	29350	29350	29350	0
145	20250306	163700	3677776725	29350	29350	29350	29350	0
146	20250306	163600	3677776725	29350	29350	29350	29350	0
147	20250306	163500	3677776725	29350	29350	29350	29350	0
148	20250306	163400	3677776725	29350	29350	29350	29350	0
149	20250306	163300	3677776725	29350	29350	29350	29350	0
150	20250306	163200	3677776725	29350	29350	29350	29350	0
151	20250306	163100	3677776725	29350	29350	29350	29350	0
152	20250306	163000	3677776725	29350	29350	29350	29350	1386
153	20250306	162900	3677776725	29350	29350	29350	29350	0
154	20250306	162800	3677776725	29350	29350	29350	29350	0
155	20250306	162700	3677776725	29350	29350	29350	29350	0
156	20250306	162600	3677776725	29350	29350	29350	29350	0
157	20250306	162500	3677776725	29350	29350	29350	29350	0
158	20250306	162400	3677776725	29350	29350	29350	29350	0
159	20250306	162300	3677776725	29350	29350	29350	29350	0
160	20250306	162200	3677776725	29350	29350	29350	29350	0
161	20250306	162100	3677776725	29350	29350	29350	29350	0
162	20250306	162000	3677776725	29350	29350	29350	29350	0
163	20250306	161900	3677776725	29350	29350	29350	29350	0
164	20250306	161800	3677776725	29350	29350	29350	29350	0
165	20250306	161700	3677776725	29350	29350	29350	29350	0
166	20250306	161600	3677776725	29350	29350	29350	29350	0
167	20250306	161500	3677776725	29350	29350	29350	29350	0
168	20250306	161400	3677776725	29350	29350	29350	29350	0
169	20250306	161300	3677776725	29350	29350	29350	29350	0
170	20250306	161200	3677776725	29350	29350	29350	29350	0
171	20250306	161100	3677776725	29350	29350	29350	29350	0
172	20250306	161000	3677776725	29350	29350	29350	29350	0
173	20250306	160900	3677776725	29350	29350	29350	29350	0
174	20250306	160800	3677776725	29350	29350	29350	29350	0
175	20250306	160700	3677776725	29350	29350	29350	29350	0
176	20250306	160600	3677776725	29350	29350	29350	29350	0
177	20250306	160500	3677776725	29350	29350	29350	29350	0
178	20250306	160400	3677776725	29350	29350	29350	29350	0
179	20250306	160300	3677776725	29350	29350	29350	29350	0
180	20250306	160200	3677776725	29350	29350	29350	29350	0
181	20250306	160100	3677776725	29350	29350	29350	29350	0
182	20250306	160000	3677776725	29350	29350	29350	29350	1386
183	20250306	155900	3677776725	29350	29350	29350	29350	0
184	20250306	155800	3677776725	29350	29350	29350	29350	0
185	20250306	155700	3677776725	29350	29350	29350	29350	0
186	20250306	155600	3677776725	29350	29350	29350	29350	0
187	20250306	155500	3677776725	29350	29350	29350	29350	0
188	20250306	155400	3677776725	29350	29350	29350	29350	0
189	20250306	155300	3677776725	29350	29350	29350	29350	0
190	20250306	155200	3677776725	29350	29350	29350	29350	0
191	20250306	155100	3677776725	29350	29350	29350	29350	0
192	20250306	155000	3677776725	29350	29350	29350	29350	0
193	20250306	154900	3677776725	29350	29350	29350	29350	0
194	20250306	154800	3677776725	29350	29350	29350	29350	0
195	20250306	154700	3677776725	29350	29350	29350	29350	0
196	20250306	154600	3677776725	29350	29350	29350	29350	0
197	20250306	154500	3677776725	29350	29350	29350	29350	0
198	20250306	154400	3677776725	29350	29350	29350	29350	0
199	20250306	154300	3677776725	29350	29350	29350	29350	0
200	20250306	154200	3677776725	29350	29350	29350	29350	0
201	20250306	154100	3677776725	29350	29350	29350	29350	0
202	20250306	154000	3677776725	29350	29350	29350	29350	0
203	20250306	153900	3677776725	29350	29350	29350	29350	0
204	20250306	153800	3677776725	29350	29350	29350	29350	0
205	20250306	153700	3677776725	29350	29350	29350	29350	0
206	20250306	153600	3677776725	29350	29350	29350	29350	0
207	20250306	153500	3677776725	29350	29350	29350	29350	0
208	20250306	153400	3677776725	29350	29350	29350	29350	0
209	20250306	153300	3677776725	29350	29350	29350	29350	0
210	20250306	153200	3677776725	29350	29350	29350	29350	0
211	20250306	153100	3677776725	29350	29350	29350	29350	0
212	20250306	153000	3677776725	29350	29350	29350	29350	2772
213	20250306	152900	3637097625	29300	29300	29300	29300	0
214	20250306	152800	3637097625	29300	29300	29300	29300	0
215	20250306	152700	3637097625	29300	29300	29300	29300	0
216	20250306	152600	3637097625	29300	29300	29300	29300	0
217	20250306	152500	3637097625	29300	29300	29300	29300	0
218	20250306	152400	3637097625	29300	29300	29300	29300	0
219	20250306	152300	3637097625	29300	29300	29300	29300	0
220	20250306	152200	3637097625	29300	29300	29300	29300	0
221	20250306	152100	3637097625	29300	29300	29300	29300	0
222	20250306	152000	3637097625	29300	29300	29300	29300	0
223	20250306	151900	3637097625	29300	29300	29300	29200	566
224	20250306	151800	3620545975	29300	29300	29300	29250	171
225	20250306	151700	3615543475	29300	29250	29300	29200	397
226	20250306	151600	3603930875	29250	29250	29250	29200	448
227	20250306	151500	3590828375	29250	29250	29250	29200	427
228	20250306	151400	3578338825	29250	29250	29250	29250	19
229	20250306	151300	3577783075	29250	29250	29250	29200	17
230	20250306	151200	3577285875	29200	29200	29200	29150	650
231	20250306	151100	3558308875	29200	29200	29200	29200	130
232	20250306	151000	3554512875	29200	29150	29200	29150	320
233	20250306	150900	3545176325	29150	29200	29200	29150	486
234	20250306	150800	3531008275	29200	29200	29200	29200	23
235	20250306	150700	3530336675	29150	29150	29200	29150	216
236	20250306	150600	3524040225	29150	29200	29200	29150	490
237	20250306	150500	3509756075	29200	29200	29225	29200	82
238	20250306	150400	3507361600	29200	29200	29200	29150	370
239	20250306	150300	3496564350	29250	29250	29250	29200	309
240	20250306	150200	3487540150	29200	29200	29250	29200	74
241	20250306	150100	3485379300	29200	29200	29250	29150	426
242	20250306	150000	3472944250	29250	29250	29250	29150	555
243	20250306	145900	3456736700	29250	29200	29250	29200	303
244	20250306	145800	3447888650	29200	29150	29200	29150	299
245	20250306	145700	3439160850	29150	29250	29300	29100	2238
246	20250306	145600	3373867000	29250	29200	29250	29200	278
247	20250306	145500	3365749150	29200	29200	29250	29200	334
248	20250306	145400	3355995800	29250	29250	29250	29250	482
249	20250306	145300	3341897300	29200	29100	29250	29100	229
250	20250306	145200	3335220400	29100	29250	29250	29100	2388
251	20250306	145100	3265525050	29250	29300	29350	29250	773
252	20250306	145000	3242884650	29300	29400	29450	29250	6326
253	20250306	144900	3057220550	29400	29450	29450	29400	112
254	20250306	144800	3053927250	29450	29500	29500	29450	1449
255	20250306	144700	3011252650	29450	29475	29500	29450	333
256	20250306	144600	3001445650	29475	29475	29475	29475	3
257	20250306	144500	3001357225	29450	29450	29500	29450	87
258	20250306	144400	2998792275	29450	29450	29450	29450	702
259	20250306	144300	2978118375	29500	29500	29500	29500	238
260	20250306	144200	2971097375	29500	29550	29550	29500	517
261	20250306	144100	2955844325	29550	29550	29550	29550	0
262	20250306	144000	2955844325	29550	29500	29550	29500	262
263	20250306	143900	2948115075	29450	29500	29500	29450	652
264	20250306	143800	2928881175	29500	29500	29500	29500	724
265	20250306	143700	2907523175	29500	29500	29500	29450	2355
266	20250306	143600	2838055675	29500	29500	29500	29500	31
267	20250306	143500	2837141175	29500	29500	29500	29500	52
268	20250306	143400	2835607175	29500	29500	29500	29500	1921
269	20250306	143300	2778937675	29500	29450	29500	29450	85
270	20250306	143200	2776431825	29450	29500	29500	29450	620
271	20250306	143100	2758151975	29500	29500	29500	29475	2407
272	20250306	143000	2687152675	29500	29525	29525	29500	140
273	20250306	142900	2683021675	29500	29525	29525	29500	40
274	20250306	142800	2681841625	29550	29550	29550	29550	1099
275	20250306	142700	2649366175	29600	29600	29600	29550	322
276	20250306	142600	2639836025	29600	29600	29600	29600	557
277	20250306	142500	2623348825	29600	29600	29650	29600	38
278	20250306	142400	2622223775	29600	29650	29650	29600	1402
279	20250306	142300	2580715975	29600	29600	29600	29600	115
280	20250306	142200	2577311975	29600	29550	29600	29550	664
281	20250306	142100	2557661125	29600	29550	29600	29550	62
282	20250306	142000	2555826825	29600	29550	29600	29550	67
283	20250306	141900	2553846725	29550	29550	29600	29550	985
284	20250306	141800	2524739725	29600	29600	29600	29600	593
285	20250306	141700	2507186925	29600	29650	29650	29600	285
286	20250306	141600	2498750475	29600	29600	29600	29600	131
287	20250306	141500	2494872875	29650	29600	29650	29600	114
288	20250306	141400	2491495725	29600	29650	29650	29600	70
289	20250306	141300	2489423575	29600	29650	29650	29600	275
290	20250306	141200	2481273375	29650	29650	29650	29600	2437
291	20250306	141100	2409016475	29650	29650	29650	29650	50
292	20250306	141000	2407533975	29700	29650	29700	29650	806
293	20250306	140900	2383617625	29650	29600	29650	29600	359
294	20250306	140800	2372981725	29600	29650	29650	29600	1356
295	20250306	140700	2332800225	29650	29650	29700	29650	25
296	20250306	140600	2332058725	29650	29650	29700	29650	180
297	20250306	140500	2326714675	29650	29700	29700	29650	1904
298	20250306	140400	2270185275	29750	29750	29750	29750	40
299	20250306	140300	2268995275	29750	29750	29750	29700	39
300	20250306	140200	2267836375	29700	29700	29700	29700	144
301	20250306	140100	2263559575	29700	29725	29725	29675	1926
302	20250306	140000	2206356550	29700	29700	29700	29700	716
303	20250306	135900	2185091350	29700	29650	29700	29650	111
304	20250306	135800	2181795800	29700	29700	29700	29650	155
305	20250306	135700	2177193550	29675	29700	29700	29675	618
306	20250306	135600	2158839375	29700	29725	29725	29700	83
307	20250306	135500	2156372875	29725	29725	29725	29725	31
308	20250306	135400	2155451400	29700	29700	29750	29700	42
309	20250306	135300	2154203850	29750	29775	29775	29750	1016
310	20250306	135200	2123977725	29800	29800	29800	29800	29
311	20250306	135100	2123113525	29800	29800	29800	29800	20
312	20250306	135000	2122517525	29800	29800	29800	29800	1
313	20250306	134900	2122487725	29800	29800	29800	29800	32
314	20250306	134800	2121534125	29800	29800	29800	29800	61
315	20250306	134700	2119716325	29800	29800	29800	29800	39
316	20250306	134600	2118554125	29800	29800	29800	29800	53
317	20250306	134500	2116974725	29800	29800	29800	29800	11
318	20250306	134400	2116646925	29800	29800	29800	29800	5
319	20250306	134300	2116497925	29800	29800	29800	29800	35
320	20250306	134200	2115454925	29800	29800	29800	29800	478
321	20250306	134100	2101210525	29800	29800	29800	29800	4
322	20250306	134000	2101091325	29800	29800	29800	29800	29
323	20250306	133900	2100227125	29750	29750	29800	29750	30
324	20250306	133800	2099334075	29800	29800	29800	29800	9
325	20250306	133700	2099065875	29800	29800	29800	29800	67
326	20250306	133600	2097069275	29800	29750	29800	29750	382
327	20250306	133500	2085703975	29700	29750	29750	29700	149
328	20250306	133400	2081273375	29750	29750	29750	29750	44
329	20250306	133300	2079964375	29700	29700	29700	29700	14
330	20250306	133200	2079548575	29700	29700	29700	29700	14
331	20250306	133100	2079132775	29750	29750	29750	29750	35
332	20250306	133000	2078091525	29750	29750	29750	29750	5
333	20250306	132900	2077942775	29700	29700	29700	29700	30
334	20250306	132800	2077051775	29750	29750	29750	29700	121
335	20250306	132700	2073453325	29700	29700	29700	29700	57
336	20250306	132600	2071760425	29700	29700	29750	29700	614
337	20250306	132500	2053524425	29750	29750	29750	29700	110
338	20250306	132400	2050255575	29750	29750	29750	29750	211
339	20250306	132300	2043978325	29750	29750	29750	29750	0
340	20250306	132200	2043978325	29750	29750	29750	29750	42
341	20250306	132100	2042728825	29750	29750	29750	29750	16
342	20250306	132000	2042252825	29750	29750	29750	29750	88
343	20250306	131900	2039634825	29750	29750	29750	29750	100
344	20250306	131800	2036659825	29800	29800	29800	29800	192
345	20250306	131700	2030938225	29800	29700	29800	29700	700
346	20250306	131600	2010145975	29650	29700	29700	29650	195
347	20250306	131500	2004354975	29700	29700	29700	29700	3
348	20250306	131400	2004265875	29700	29700	29700	29700	31
349	20250306	131300	2003345175	29700	29650	29700	29650	52
350	20250306	131200	2001803175	29700	29650	29700	29650	742
351	20250306	131100	1979802575	29700	29700	29700	29700	247
352	20250306	131000	1972466675	29750	29750	29750	29750	43
353	20250306	130900	1971187425	29750	29750	29750	29750	7
354	20250306	130800	1970979175	29750	29750	29750	29750	48
355	20250306	130700	1969551175	29700	29750	29750	29700	210
356	20250306	130600	1963313825	29750	29750	29750	29750	154
357	20250306	130500	1958732325	29750	29750	29750	29750	42
358	20250306	130400	1957482825	29750	29750	29750	29750	14
359	20250306	130300	1957066325	29750	29750	29750	29750	12
360	20250306	130200	1956709325	29750	29750	29800	29700	315
361	20250306	130100	1947336925	29700	29700	29700	29650	746
362	20250306	130000	1925201175	29700	29700	29750	29700	797
363	20250306	125900	1901529725	29700	29700	29750	29700	103
364	20250306	125800	1898468125	29750	29750	29750	29700	88
365	20250306	125700	1895852325	29700	29700	29700	29700	57
366	20250306	125600	1894159425	29700	29750	29750	29700	54
367	20250306	125500	1892553725	29750	29700	29800	29700	47
368	20250306	125400	1891154675	29700	29750	29800	29700	984
369	20250306	125300	1861908975	29800	29850	29850	29750	100
370	20250306	125200	1858932225	29850	29800	29850	29750	221
371	20250306	125100	1852355325	29750	29850	29850	29750	39
372	20250306	125000	1851192975	29800	29800	29800	29750	44
373	20250306	124900	1849881825	29750	29850	29850	29750	4
374	20250306	124800	1849762525	29750	29800	29800	29750	188
375	20250306	124700	1844162525	29750	29800	29850	29750	905
376	20250306	124600	1817178925	29800	29800	29800	29750	505
377	20250306	124500	1802130225	29800	29800	29800	29800	8
378	20250306	124400	1801891825	29800	29800	29800	29800	59
379	20250306	124300	1800133625	29750	29800	29800	29750	6
380	20250306	124200	1799954925	29750	29750	29800	29750	98
381	20250306	124100	1797038875	29750	29750	29750	29750	246
382	20250306	124000	1789720375	29800	29800	29800	29800	45
383	20250306	123900	1788379375	29800	29800	29850	29750	47
384	20250306	123800	1786978525	29800	29850	29850	29800	102
385	20250306	123700	1783933925	29850	29850	29850	29850	8
386	20250306	123600	1783695125	29850	29800	29850	29800	57
387	20250306	123500	1781995175	29750	29800	29800	29750	14
388	20250306	123400	1781578075	29800	29750	29800	29750	281
389	20250306	123300	1773217525	29750	29800	29800	29750	100
390	20250306	123200	1770240625	29800	29800	29800	29750	37
391	20250306	123100	1769138375	29750	29750	29800	29750	304
392	20250306	123000	1760084275	29800	29800	29800	29750	405
393	20250306	122900	1748033325	29800	29850	29850	29750	463
394	20250306	122800	1734235425	29850	29800	29850	29800	17
395	20250306	122700	1733728325	29850	29850	29850	29800	64
396	20250306	122600	1731818925	29900	29900	29900	29900	162
397	20250306	122500	1726975125	29800	29850	29900	29800	65
398	20250306	122400	1725034125	29850	29850	29850	29850	30
399	20250306	122300	1724138625	29850	29850	29850	29850	107
400	20250306	122200	1720944675	29850	29850	29850	29850	23
401	20250306	122100	1720258125	29850	29850	29850	29850	256
402	20250306	122000	1712616525	29850	29900	29900	29850	51
403	20250306	121900	1711093675	29900	29850	29900	29850	181
404	20250306	121800	1705690575	29900	29850	29900	29850	95
405	20250306	121700	1702850475	29900	29900	29900	29850	71
406	20250306	121600	1700730775	29900	29850	29900	29850	180
407	20250306	121500	1695357075	29850	29850	29850	29850	38
408	20250306	121400	1694222775	29850	29850	29850	29850	20
409	20250306	121300	1693625775	29850	29850	29850	29850	12
410	20250306	121200	1693267575	29850	29850	29850	29850	38
411	20250306	121100	1692133275	29850	29850	29850	29850	0
412	20250306	121000	1692133275	29850	29850	29900	29850	50
413	20250306	120900	1690640625	29850	29850	29850	29850	78
414	20250306	120800	1688312325	29850	29850	29850	29850	111
415	20250306	120700	1684998975	29900	29900	29900	29900	11
416	20250306	120600	1684670075	29900	29900	29900	29900	189
417	20250306	120500	1679018975	29950	29950	30000	29950	450
418	20250306	120400	1665540275	29950	29950	29950	29950	10
419	20250306	120300	1665240775	29900	29950	29950	29900	54
420	20250306	120200	1663623775	29950	29950	29950	29950	8
421	20250306	120100	1663384175	29900	29950	29950	29900	13
422	20250306	120000	1662995325	29950	29900	29950	29900	113
423	20250306	115900	1659616025	29900	29900	29900	29900	23
424	20250306	115800	1658928325	29900	29950	29950	29900	378
425	20250306	115700	1647611575	29950	29950	29950	29950	11
426	20250306	115600	1647282125	29950	29900	29950	29900	210
427	20250306	115500	1641002925	29950	29950	29950	29950	143
428	20250306	115400	1636720075	29950	29950	29950	29950	103
429	20250306	115300	1633635225	29950	29950	29950	29900	210
430	20250306	115200	1627347225	29950	29950	29950	29950	12
431	20250306	115100	1626987825	29950	29950	29950	29950	22
432	20250306	115000	1626328925	29950	29950	29950	29950	11
433	20250306	114900	1625999475	29950	29950	29950	29950	0
434	20250306	114800	1625999475	29950	29950	29950	29950	27
435	20250306	114700	1625190825	29950	29950	29950	29950	22
436	20250306	114600	1624531925	29900	29900	29900	29900	30
437	20250306	114500	1623634925	29900	29900	29900	29900	108
438	20250306	114400	1620405725	29900	29900	29900	29900	27
439	20250306	114300	1619598425	29900	29900	29900	29900	33
440	20250306	114200	1618611725	29900	29900	29900	29900	8
441	20250306	114100	1618372525	29850	29950	29950	29850	167
442	20250306	114000	1613380125	29950	29950	29950	29900	60
443	20250306	113900	1611584375	29950	29900	29950	29900	35
444	20250306	113800	1610537675	29950	29950	29950	29950	0
445	20250306	113700	1610537675	29950	29950	30000	29950	211
446	20250306	113600	1604213225	29950	29950	29950	29950	21
447	20250306	113500	1603584275	29950	30000	30000	29950	42
448	20250306	113400	1602325975	29950	29950	29950	29950	3
449	20250306	113300	1602236125	29950	29950	29950	29950	42
450	20250306	113200	1600978225	29950	29950	29950	29950	8
451	20250306	113100	1600738625	29950	29950	29950	29950	7
452	20250306	113000	1600528975	29950	29950	29950	29950	9
453	20250306	112900	1600259425	29900	29900	29950	29900	97
454	20250306	112800	1597357825	29900	29900	29900	29900	30
455	20250306	112700	1596460825	29900	29900	29900	29900	16
456	20250306	112600	1595982425	29900	29900	29900	29900	14
457	20250306	112500	1595563825	29900	29900	29900	29900	67
458	20250306	112400	1593560525	29900	29900	29900	29900	6
459	20250306	112300	1593381125	29900	29900	29900	29900	14
460	20250306	112200	1592962525	29900	29900	29900	29900	42
461	20250306	112100	1591706725	29900	29900	29900	29900	33
462	20250306	112000	1590720025	29900	30000	30000	29900	147
463	20250306	111900	1586323925	29950	29900	29950	29850	301
464	20250306	111800	1577313975	29850	29950	29950	29850	35
465	20250306	111700	1576266525	29850	29900	29950	29850	32
466	20250306	111600	1575309775	29850	29875	29900	29850	44
467	20250306	111500	1573994850	29850	29900	29900	29850	15
468	20250306	111400	1573546550	29850	29900	29900	29850	39
469	20250306	111300	1572380950	29850	29850	29900	29850	48
470	20250306	111200	1570946650	29850	29850	29900	29850	14
471	20250306	111100	1570528350	29850	29900	29900	29850	24
472	20250306	111000	1569810950	29850	29900	29900	29850	103
473	20250306	110900	1566732050	29900	29900	29900	29850	6
474	20250306	110800	1566552700	29900	29850	29900	29850	47
475	20250306	110700	1565148950	29850	29850	29850	29800	61
476	20250306	110600	1563329600	29800	29800	29800	29800	271
477	20250306	110500	1555253800	29800	29850	29850	29800	92
478	20250306	110400	1552509400	29850	29800	29850	29800	5
479	20250306	110300	1552360250	29900	29900	29900	29850	245
480	20250306	110200	1545045275	29900	29900	29900	29900	49
481	20250306	110100	1543580175	29900	29900	29900	29850	73
482	20250306	110000	1541400225	29900	30000	30000	29900	1477
483	20250306	105900	1497196525	30000	29950	30000	29950	470
484	20250306	105800	1483118975	29950	30000	30000	29950	37
485	20250306	105700	1482010625	30000	30000	30000	29950	367
486	20250306	105600	1471000775	30000	30050	30050	29950	1157
487	20250306	105500	1436288725	30050	29950	30100	29950	1646
488	20250306	105400	1386848675	30000	30000	30000	30000	133
489	20250306	105300	1382858675	29950	30000	30000	29950	71
490	20250306	105200	1380732175	29950	30000	30000	29950	129
491	20250306	105100	1376864175	30000	30000	30000	30000	553
492	20250306	105000	1360274175	30000	30000	30000	30000	18
493	20250306	104900	1359734175	29950	29950	29950	29950	60
494	20250306	104800	1357937175	30000	30000	30000	30000	33
495	20250306	104700	1356947175	30000	30000	30000	30000	168
496	20250306	104600	1351907175	30000	29950	30000	29900	207
497	20250306	104500	1345707375	29950	30000	30000	29950	308
498	20250306	104400	1336482225	30000	29950	30000	29950	198
499	20250306	104300	1330550875	30000	30000	30000	30000	15
500	20250306	104200	1330100875	30000	29950	30000	29950	24
501	20250306	104100	1329381675	30000	30000	30000	30000	9
502	20250306	104000	1329111675	30000	29950	30000	29950	617
503	20250306	103900	1310631375	29900	29950	29950	29900	407
504	20250306	103800	1298441775	29950	29950	29950	29950	208
505	20250306	103700	1292212175	29950	29950	29950	29950	35
506	20250306	103600	1291163925	29900	29900	29900	29900	60
507	20250306	103500	1289369925	29900	29900	29900	29850	101
508	20250306	103400	1286352475	29900	29900	29900	29900	31
509	20250306	103300	1285425575	29900	29900	29900	29900	39
510	20250306	103200	1284259475	29900	29950	29950	29900	16
511	20250306	103100	1283781025	29900	29900	29950	29900	110
512	20250306	103000	1280491825	29900	29950	29950	29900	39
513	20250306	102900	1279325525	29950	29900	29950	29900	62
514	20250306	102800	1277469625	29950	29950	29950	29900	667
515	20250306	102700	1257513025	30000	30000	30000	29950	98
516	20250306	102600	1254577200	30000	29950	30000	29950	1009
517	20250306	102500	1224353650	29950	29950	29950	29950	6
518	20250306	102400	1224173950	29950	29950	29950	29900	31
519	20250306	102300	1223246150	29950	29950	29950	29950	34
520	20250306	102200	1222227850	29950	29875	29950	29875	723
521	20250306	102100	1200603725	29875	29875	29875	29875	29
522	20250306	102000	1199737350	29875	29900	29925	29875	222
523	20250306	101900	1193102275	29925	29900	29925	29900	15
524	20250306	101800	1192653575	29925	29900	29950	29900	77
525	20250306	101700	1190350000	29900	29900	29950	29900	111
526	20250306	101600	1187030700	29950	29900	29950	29900	123
527	20250306	101500	1183352950	29900	29900	29900	29850	43
528	20250306	101400	1182067500	29900	29900	29900	29850	183
529	20250306	101300	1176602625	29900	29850	29900	29850	239
530	20250306	101200	1169466875	29850	29800	29850	29800	238
531	20250306	101100	1162374275	29800	29750	29800	29750	250
532	20250306	101000	1154935675	29750	29700	29750	29700	24
533	20250306	100900	1154222675	29750	29750	29750	29700	115
534	20250306	100800	1150802175	29750	29750	29750	29750	224
535	20250306	100700	1144138175	29700	29750	29750	29700	72
536	20250306	100600	1141997125	29750	29800	29800	29750	144
537	20250306	100500	1137711975	29800	29750	29800	29750	57
538	20250306	100400	1136015975	29750	29750	29750	29750	50
539	20250306	100300	1134528475	29750	29750	29750	29750	110
540	20250306	100200	1131255975	29750	29800	29800	29750	82
541	20250306	100100	1128815825	29750	29750	29800	29750	51
542	20250306	100000	1127298425	29800	29800	29800	29800	12
543	20250306	095900	1126940825	29800	29750	29800	29750	194
544	20250306	095800	1121167675	29800	29750	29800	29750	307
545	20250306	095700	1112034375	29800	29800	29850	29800	83
546	20250306	095600	1109560575	29800	29850	29850	29800	194
547	20250306	095500	1103777975	29850	29850	29850	29850	3
548	20250306	095400	1103688425	29850	29850	29850	29850	93
549	20250306	095300	1100912375	29900	29900	29900	29900	84
550	20250306	095200	1098400775	29900	29850	29900	29850	51
551	20250306	095100	1096876375	29800	29800	29800	29800	336
552	20250306	095000	1086863575	29800	29800	29800	29800	5
553	20250306	094900	1086714575	29850	29900	29900	29850	169
554	20250306	094800	1081668725	29900	29700	29900	29700	1479
555	20250306	094700	1037592475	29650	29650	29650	29650	50
556	20250306	094600	1036109975	29700	29700	29700	29700	93
557	20250306	094500	1033347875	29700	29700	29700	29700	193
558	20250306	094400	1027615775	29750	29750	29800	29700	135
559	20250306	094300	1023603625	29800	29850	29850	29750	139
560	20250306	094200	1019467825	29800	29750	29850	29750	172
561	20250306	094100	1014345675	29800	29800	29800	29800	0
562	20250306	094000	1014345675	29800	29800	29800	29750	289
563	20250306	093900	1005734625	29850	29800	29850	29800	52
564	20250306	093800	1004184875	29800	29850	29850	29800	215
565	20250306	093700	997768025	29900	29900	29900	29900	50
566	20250306	093600	996273025	29900	29900	29900	29900	5
567	20250306	093500	996123525	29850	29850	29950	29850	305
568	20250306	093400	987017375	29900	29900	29900	29850	88
569	20250306	093300	984389325	29900	29900	29900	29900	11
570	20250306	093200	984060425	29900	29900	29900	29900	6
571	20250306	093100	983881025	29800	29800	29800	29800	4
572	20250306	093000	983761825	29800	29700	29800	29700	196
573	20250306	092900	977928975	29700	29700	29700	29700	0
574	20250306	092800	977928975	29700	29750	29750	29650	269
575	20250306	092700	969939425	29700	29700	29750	29700	264
576	20250306	092600	962095925	29700	29750	29750	29700	296
577	20250306	092500	953299875	29750	29850	29850	29750	758
578	20250306	092400	930704525	29900	29950	30000	29900	131
579	20250306	092300	926780675	29950	29950	29950	29950	4
580	20250306	092200	926660875	29850	29900	29900	29850	395
581	20250306	092100	914855175	29900	30000	30000	29900	448
582	20250306	092000	901430475	30000	30000	30050	30000	129
583	20250306	091900	897560425	30050	30000	30050	30000	319
584	20250306	091800	887989625	30000	30050	30100	30000	774
585	20250306	091700	864738525	29950	29800	30000	29600	5292
586	20250306	091600	707408025	29800	30000	30000	29800	896
587	20250306	091500	680673475	29850	29900	29950	29850	581
588	20250306	091400	663308125	29900	29850	29900	29850	97
589	20250306	091300	660408900	29850	29900	29900	29850	723
590	20250306	091200	638806150	29900	30000	30000	29900	885
591	20250306	091100	612322700	30000	29950	30000	29950	466
592	20250306	091000	598350250	30000	29950	30000	29850	2084
593	20250306	090900	536065250	29900	29950	30000	29900	1219
594	20250306	090800	499583100	29950	29950	29950	29900	232
595	20250306	090700	492634900	29950	29900	30000	29850	1423
596	20250306	090600	450100100	29950	30050	30050	29900	1624
597	20250306	090500	401476600	30000	29950	30050	29950	1508
598	20250306	090400	356269250	29950	30050	30050	29950	808
599	20250306	090300	332042900	30050	30000	30150	29950	817
600	20250306	090200	307513800	30000	30000	30050	29950	3353
601	20250306	090100	206971450	30000	30200	30200	29950	2714
602	20250306	090000	125454000	30150	30250	30300	30100	4148