KissMeData/008930/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	185300	3049419450	27300	27300	27300	27300	669
3	20250311	185200	3049419450	27300	27300	27300	27300	0
4	20250311	185100	3049419450	27300	27300	27300	27300	0
5	20250311	185000	3049419450	27300	27300	27300	27300	0
6	20250311	184900	3049419450	27300	27300	27300	27300	0
7	20250311	184800	3049419450	27300	27300	27300	27300	0
8	20250311	184700	3049419450	27300	27300	27300	27300	0
9	20250311	184600	3049419450	27300	27300	27300	27300	0
10	20250311	184500	3049419450	27300	27300	27300	27300	0
11	20250311	184400	3049419450	27300	27300	27300	27300	0
12	20250311	184300	3049419450	27300	27300	27300	27300	0
13	20250311	184200	3049419450	27300	27300	27300	27300	0
14	20250311	184100	3049419450	27300	27300	27300	27300	0
15	20250311	184000	3049419450	27300	27300	27300	27300	0
16	20250311	183900	3049419450	27300	27300	27300	27300	0
17	20250311	183800	3049419450	27300	27300	27300	27300	0
18	20250311	183700	3049419450	27300	27300	27300	27300	0
19	20250311	183600	3049419450	27300	27300	27300	27300	0
20	20250311	183500	3049419450	27300	27300	27300	27300	0
21	20250311	183400	3049419450	27300	27300	27300	27300	0
22	20250311	183300	3049419450	27300	27300	27300	27300	0
23	20250311	183200	3049419450	27300	27300	27300	27300	0
24	20250311	183100	3049419450	27300	27300	27300	27300	0
25	20250311	183000	3049419450	27300	27300	27300	27300	0
26	20250311	182900	3049419450	27300	27300	27300	27300	0
27	20250311	182800	3049419450	27300	27300	27300	27300	0
28	20250311	182700	3049419450	27300	27300	27300	27300	0
29	20250311	182600	3049419450	27300	27300	27300	27300	0
30	20250311	182500	3049419450	27300	27300	27300	27300	0
31	20250311	182400	3049419450	27300	27300	27300	27300	0
32	20250311	182300	3049419450	27300	27300	27300	27300	669
33	20250311	182200	3049419450	27300	27300	27300	27300	0
34	20250311	182100	3049419450	27300	27300	27300	27300	0
35	20250311	182000	3049419450	27300	27300	27300	27300	0
36	20250311	181900	3049419450	27300	27300	27300	27300	0
37	20250311	181800	3049419450	27300	27300	27300	27300	0
38	20250311	181700	3049419450	27300	27300	27300	27300	0
39	20250311	181600	3049419450	27300	27300	27300	27300	0
40	20250311	181500	3049419450	27300	27300	27300	27300	0
41	20250311	181400	3049419450	27300	27300	27300	27300	0
42	20250311	181300	3049419450	27300	27300	27300	27300	0
43	20250311	181200	3049419450	27300	27300	27300	27300	0
44	20250311	181100	3049419450	27300	27300	27300	27300	0
45	20250311	181000	3049419450	27300	27300	27300	27300	0
46	20250311	180900	3049419450	27300	27300	27300	27300	0
47	20250311	180800	3049419450	27300	27300	27300	27300	0
48	20250311	180700	3049419450	27300	27300	27300	27300	0
49	20250311	180600	3049419450	27300	27300	27300	27300	0
50	20250311	180500	3049419450	27300	27300	27300	27300	0
51	20250311	180400	3049419450	27300	27300	27300	27300	0
52	20250311	180300	3049419450	27300	27300	27300	27300	0
53	20250311	180200	3049419450	27300	27300	27300	27300	0
54	20250311	180100	3049419450	27300	27300	27300	27300	0
55	20250311	180000	3049419450	27300	27300	27300	27300	0
56	20250311	175900	3049419450	27300	27300	27300	27300	0
57	20250311	175800	3049419450	27300	27300	27300	27300	0
58	20250311	175700	3049419450	27300	27300	27300	27300	0
59	20250311	175600	3049419450	27300	27300	27300	27300	0
60	20250311	175500	3049419450	27300	27300	27300	27300	0
61	20250311	175400	3049419450	27300	27300	27300	27300	0
62	20250311	175300	3049419450	27300	27300	27300	27300	669
63	20250311	175200	3049419450	27300	27300	27300	27300	0
64	20250311	175100	3049419450	27300	27300	27300	27300	0
65	20250311	175000	3049419450	27300	27300	27300	27300	0
66	20250311	174900	3049419450	27300	27300	27300	27300	0
67	20250311	174800	3049419450	27300	27300	27300	27300	0
68	20250311	174700	3049419450	27300	27300	27300	27300	0
69	20250311	174600	3049419450	27300	27300	27300	27300	0
70	20250311	174500	3049419450	27300	27300	27300	27300	0
71	20250311	174400	3049419450	27300	27300	27300	27300	0
72	20250311	174300	3049419450	27300	27300	27300	27300	0
73	20250311	174200	3049419450	27300	27300	27300	27300	0
74	20250311	174100	3049419450	27300	27300	27300	27300	0
75	20250311	174000	3049419450	27300	27300	27300	27300	0
76	20250311	173900	3049419450	27300	27300	27300	27300	0
77	20250311	173800	3049419450	27300	27300	27300	27300	0
78	20250311	173700	3049419450	27300	27300	27300	27300	0
79	20250311	173600	3049419450	27300	27300	27300	27300	0
80	20250311	173500	3049419450	27300	27300	27300	27300	0
81	20250311	173400	3049419450	27300	27300	27300	27300	0
82	20250311	173300	3049419450	27300	27300	27300	27300	0
83	20250311	173200	3049419450	27300	27300	27300	27300	0
84	20250311	173100	3049419450	27300	27300	27300	27300	0
85	20250311	173000	3049419450	27300	27300	27300	27300	0
86	20250311	172900	3049419450	27300	27300	27300	27300	0
87	20250311	172800	3049419450	27300	27300	27300	27300	0
88	20250311	172700	3049419450	27300	27300	27300	27300	0
89	20250311	172600	3049419450	27300	27300	27300	27300	0
90	20250311	172500	3049419450	27300	27300	27300	27300	0
91	20250311	172400	3049419450	27300	27300	27300	27300	0
92	20250311	172300	3049419450	27300	27300	27300	27300	669
93	20250311	172200	3049419450	27300	27300	27300	27300	0
94	20250311	172100	3049419450	27300	27300	27300	27300	0
95	20250311	172000	3049419450	27300	27300	27300	27300	0
96	20250311	171900	3049419450	27300	27300	27300	27300	0
97	20250311	171800	3049419450	27300	27300	27300	27300	0
98	20250311	171700	3049419450	27300	27300	27300	27300	0
99	20250311	171600	3049419450	27300	27300	27300	27300	0
100	20250311	171500	3049419450	27300	27300	27300	27300	0
101	20250311	171400	3049419450	27300	27300	27300	27300	0
102	20250311	171300	3049419450	27300	27300	27300	27300	0
103	20250311	171200	3049419450	27300	27300	27300	27300	0
104	20250311	171100	3049419450	27300	27300	27300	27300	0
105	20250311	171000	3049419450	27300	27300	27300	27300	0
106	20250311	170900	3049419450	27300	27300	27300	27300	0
107	20250311	170800	3049419450	27300	27300	27300	27300	0
108	20250311	170700	3049419450	27300	27300	27300	27300	0
109	20250311	170600	3049419450	27300	27300	27300	27300	0
110	20250311	170500	3049419450	27300	27300	27300	27300	0
111	20250311	170400	3049419450	27300	27300	27300	27300	0
112	20250311	170300	3049419450	27300	27300	27300	27300	0
113	20250311	170200	3049419450	27300	27300	27300	27300	0
114	20250311	170100	3049419450	27300	27300	27300	27300	0
115	20250311	170000	3049419450	27300	27300	27300	27300	0
116	20250311	165900	3049419450	27300	27300	27300	27300	0
117	20250311	165800	3049419450	27300	27300	27300	27300	0
118	20250311	165700	3049419450	27300	27300	27300	27300	0
119	20250311	165600	3049419450	27300	27300	27300	27300	0
120	20250311	165500	3049419450	27300	27300	27300	27300	0
121	20250311	165400	3049419450	27300	27300	27300	27300	0
122	20250311	165300	3049419450	27300	27300	27300	27300	669
123	20250311	165200	3049419450	27300	27300	27300	27300	0
124	20250311	165100	3049419450	27300	27300	27300	27300	0
125	20250311	165000	3049419450	27300	27300	27300	27300	0
126	20250311	164900	3049419450	27300	27300	27300	27300	0
127	20250311	164800	3049419450	27300	27300	27300	27300	0
128	20250311	164700	3049419450	27300	27300	27300	27300	0
129	20250311	164600	3049419450	27300	27300	27300	27300	0
130	20250311	164500	3049419450	27300	27300	27300	27300	0
131	20250311	164400	3049419450	27300	27300	27300	27300	0
132	20250311	164300	3049419450	27300	27300	27300	27300	0
133	20250311	164200	3049419450	27300	27300	27300	27300	0
134	20250311	164100	3049419450	27300	27300	27300	27300	0
135	20250311	164000	3049419450	27300	27300	27300	27300	0
136	20250311	163900	3049419450	27300	27300	27300	27300	0
137	20250311	163800	3049419450	27300	27300	27300	27300	0
138	20250311	163700	3049419450	27300	27300	27300	27300	0
139	20250311	163600	3049419450	27300	27300	27300	27300	0
140	20250311	163500	3049419450	27300	27300	27300	27300	0
141	20250311	163400	3049419450	27300	27300	27300	27300	0
142	20250311	163300	3049419450	27300	27300	27300	27300	0
143	20250311	163200	3049419450	27300	27300	27300	27300	0
144	20250311	163100	3049419450	27300	27300	27300	27300	0
145	20250311	163000	3049419450	27300	27300	27300	27300	0
146	20250311	162900	3049419450	27300	27300	27300	27300	0
147	20250311	162800	3049419450	27300	27300	27300	27300	0
148	20250311	162700	3049419450	27300	27300	27300	27300	0
149	20250311	162600	3049419450	27300	27300	27300	27300	0
150	20250311	162500	3049419450	27300	27300	27300	27300	0
151	20250311	162400	3049419450	27300	27300	27300	27300	0
152	20250311	162300	3049419450	27300	27300	27300	27300	669
153	20250311	162200	3049419450	27300	27300	27300	27300	0
154	20250311	162100	3049419450	27300	27300	27300	27300	0
155	20250311	162000	3049419450	27300	27300	27300	27300	0
156	20250311	161900	3049419450	27300	27300	27300	27300	0
157	20250311	161800	3049419450	27300	27300	27300	27300	0
158	20250311	161700	3049419450	27300	27300	27300	27300	0
159	20250311	161600	3049419450	27300	27300	27300	27300	0
160	20250311	161500	3049419450	27300	27300	27300	27300	0
161	20250311	161400	3049419450	27300	27300	27300	27300	0
162	20250311	161300	3049419450	27300	27300	27300	27300	0
163	20250311	161200	3049419450	27300	27300	27300	27300	0
164	20250311	161100	3049419450	27300	27300	27300	27300	0
165	20250311	161000	3049419450	27300	27300	27300	27300	0
166	20250311	160900	3049419450	27300	27300	27300	27300	0
167	20250311	160800	3049419450	27300	27300	27300	27300	0
168	20250311	160700	3049419450	27300	27300	27300	27300	0
169	20250311	160600	3049419450	27300	27300	27300	27300	0
170	20250311	160500	3049419450	27300	27300	27300	27300	0
171	20250311	160400	3049419450	27300	27300	27300	27300	0
172	20250311	160300	3049419450	27300	27300	27300	27300	0
173	20250311	160200	3049419450	27300	27300	27300	27300	0
174	20250311	160100	3049419450	27300	27300	27300	27300	0
175	20250311	160000	3049419450	27300	27300	27300	27300	0
176	20250311	155900	3049419450	27300	27300	27300	27300	0
177	20250311	155800	3049419450	27300	27300	27300	27300	0
178	20250311	155700	3049419450	27300	27300	27300	27300	0
179	20250311	155600	3049419450	27300	27300	27300	27300	0
180	20250311	155500	3049419450	27300	27300	27300	27300	0
181	20250311	155400	3049419450	27300	27300	27300	27300	0
182	20250311	155300	3049419450	27300	27300	27300	27300	669
183	20250311	155200	3049419450	27300	27300	27300	27300	0
184	20250311	155100	3049419450	27300	27300	27300	27300	0
185	20250311	155000	3049419450	27300	27300	27300	27300	0
186	20250311	154900	3049419450	27300	27300	27300	27300	0
187	20250311	154800	3049419450	27300	27300	27300	27300	0
188	20250311	154700	3049419450	27300	27300	27300	27300	0
189	20250311	154600	3049419450	27300	27300	27300	27300	0
190	20250311	154500	3049419450	27300	27300	27300	27300	0
191	20250311	154400	3049419450	27300	27300	27300	27300	0
192	20250311	154300	3049419450	27300	27300	27300	27300	0
193	20250311	154200	3049419450	27300	27300	27300	27300	0
194	20250311	154100	3049419450	27300	27300	27300	27300	0
195	20250311	154000	3049419450	27300	27300	27300	27300	0
196	20250311	153900	3049419450	27300	27300	27300	27300	0
197	20250311	153800	3049419450	27300	27300	27300	27300	0
198	20250311	153700	3049419450	27300	27300	27300	27300	0
199	20250311	153600	3049419450	27300	27300	27300	27300	0
200	20250311	153500	3049419450	27300	27300	27300	27300	0
201	20250311	153400	3049419450	27300	27300	27300	27300	0
202	20250311	153300	3049419450	27300	27300	27300	27300	0
203	20250311	153200	3049419450	27300	27300	27300	27300	0
204	20250311	153100	3049419450	27300	27300	27300	27300	0
205	20250311	153000	3049419450	27300	27300	27300	27300	669
206	20250311	152900	3031155750	27300	27300	27300	27300	0
207	20250311	152800	3031155750	27300	27300	27300	27300	0
208	20250311	152700	3031155750	27300	27300	27300	27300	0
209	20250311	152600	3031155750	27300	27300	27300	27300	0
210	20250311	152500	3031155750	27300	27300	27300	27300	0
211	20250311	152400	3031155750	27300	27300	27300	27300	0
212	20250311	152300	3031155750	27300	27300	27300	27300	0
213	20250311	152200	3031155750	27300	27300	27300	27300	0
214	20250311	152100	3031155750	27300	27300	27300	27300	0
215	20250311	152000	3031155750	27300	27300	27300	27300	0
216	20250311	151900	3031155750	27300	27350	27350	27300	17
217	20250311	151800	3030690850	27300	27250	27300	27250	149
218	20250311	151700	3026625400	27300	27300	27300	27250	506
219	20250311	151600	3012836600	27250	27300	27300	27250	413
220	20250311	151500	3001564700	27300	27200	27300	27200	22
221	20250311	151400	3000964200	27300	27300	27350	27300	406
222	20250311	151300	2989870650	27300	27300	27300	27200	24
223	20250311	151200	2989215550	27350	27200	27350	27200	568
224	20250311	151100	2973707200	27250	27250	27250	27250	12
225	20250311	151000	2973380200	27250	27200	27250	27200	5
226	20250311	150900	2973244000	27250	27200	27250	27200	167
227	20250311	150800	2968693300	27250	27300	27300	27250	90
228	20250311	150700	2966238450	27350	27150	27350	27150	249
229	20250311	150600	2959476800	27150	27150	27400	27150	1376
230	20250311	150500	2921912200	27200	27200	27200	27150	1622
231	20250311	150400	2877862900	27200	27200	27250	27200	172
232	20250311	150300	2873184250	27250	27200	27250	27200	287
233	20250311	150200	2865377650	27250	27250	27250	27200	121
234	20250311	150100	2862085550	27200	27200	27250	27200	292
235	20250311	150000	2854141600	27250	27200	27250	27200	136
236	20250311	145900	2850442200	27200	27200	27250	27200	251
237	20250311	145800	2843613900	27200	27200	27250	27200	395
238	20250311	145700	2832869200	27200	27250	27250	27200	187
239	20250311	145600	2827782450	27200	27200	27200	27200	191
240	20250311	145500	2822587250	27200	27250	27250	27200	222
241	20250311	145400	2816548800	27200	27200	27250	27200	202
242	20250311	145300	2811054250	27250	27250	27250	27200	40
243	20250311	145200	2809966100	27200	27200	27200	27200	200
244	20250311	145100	2804526100	27200	27250	27250	27200	146
245	20250311	145000	2800552400	27200	27200	27250	27200	198
246	20250311	144900	2795164300	27200	27200	27200	27200	0
247	20250311	144800	2795164300	27200	27250	27250	27200	202
248	20250311	144700	2789664850	27200	27250	27250	27200	163
249	20250311	144600	2785230900	27200	27250	27250	27200	72
250	20250311	144500	2783269450	27200	27200	27250	27200	120
251	20250311	144400	2780005350	27200	27250	27250	27200	64
252	20250311	144300	2778264350	27250	27200	27250	27200	217
253	20250311	144200	2772361050	27250	27250	27250	27250	86
254	20250311	144100	2770017550	27200	27250	27250	27200	50
255	20250311	144000	2768657500	27250	27250	27300	27250	272
256	20250311	143900	2761245450	27300	27250	27300	27250	34
257	20250311	143800	2760318900	27250	27350	27350	27250	7
258	20250311	143700	2760128050	27200	27200	27200	27200	1
259	20250311	143600	2760100850	27300	27300	27300	27250	148
260	20250311	143500	2756065450	27250	27250	27300	27200	142
261	20250311	143400	2752197900	27300	27300	27300	27300	0
262	20250311	143300	2752197900	27300	27250	27300	27250	179
263	20250311	143200	2747319650	27250	27250	27250	27250	2
264	20250311	143100	2747265150	27250	27200	27250	27200	101
265	20250311	143000	2744512950	27300	27250	27300	27250	24
266	20250311	142900	2743857800	27250	27300	27300	27250	108
267	20250311	142800	2740914400	27300	27300	27300	27300	0
268	20250311	142700	2740914400	27300	27200	27350	27200	5
269	20250311	142600	2740777950	27250	27300	27300	27250	101
270	20250311	142500	2738025650	27300	27300	27300	27300	0
271	20250311	142400	2738025650	27300	27300	27300	27300	99
272	20250311	142300	2735322950	27300	27300	27300	27300	100
273	20250311	142200	2732592950	27350	27300	27350	27300	243
274	20250311	142100	2725959000	27300	27325	27325	27300	100
275	20250311	142000	2723228975	27300	27300	27300	27300	0
276	20250311	141900	2723228975	27300	27250	27300	27250	194
277	20250311	141800	2717932825	27300	27300	27300	27300	100
278	20250311	141700	2715202825	27300	27300	27300	27300	100
279	20250311	141600	2712472825	27300	27300	27350	27300	939
280	20250311	141500	2686813075	27350	27250	27350	27250	179
281	20250311	141400	2681926925	27250	27300	27300	27200	92
282	20250311	141300	2679420025	27250	27250	27300	27250	128
283	20250311	141200	2675930525	27200	27250	27250	27200	116
284	20250311	141100	2672769925	27200	27200	27250	27200	578
285	20250311	141000	2657027125	27250	27250	27250	27250	70
286	20250311	140900	2655119625	27200	27200	27200	27200	36
287	20250311	140800	2654140425	27250	27250	27250	27250	145
288	20250311	140700	2650189175	27250	27250	27250	27250	140
289	20250311	140600	2646374175	27250	27250	27250	27250	34
290	20250311	140500	2645447675	27250	27250	27250	27250	124
291	20250311	140400	2642068675	27250	27300	27300	27250	163
292	20250311	140300	2637623725	27300	27300	27300	27300	36
293	20250311	140200	2636640925	27300	27300	27300	27250	724
294	20250311	140100	2616876725	27350	27300	27350	27300	26
295	20250311	140000	2616166825	27300	27300	27300	27300	213
296	20250311	135900	2610351925	27300	27300	27300	27300	5
297	20250311	135800	2610215425	27250	27250	27250	27250	111
298	20250311	135700	2607190675	27300	27300	27300	27300	223
299	20250311	135600	2601102775	27300	27300	27300	27300	0
300	20250311	135500	2601102775	27300	27300	27300	27300	142
301	20250311	135400	2597226175	27300	27300	27350	27300	183
302	20250311	135300	2592229975	27300	27300	27300	27300	100
303	20250311	135200	2589499975	27300	27300	27300	27300	100
304	20250311	135100	2586769975	27325	27300	27325	27300	177
305	20250311	135000	2581937825	27300	27350	27350	27300	125
306	20250311	134900	2578524075	27350	27350	27350	27350	21
307	20250311	134800	2577949725	27300	27350	27350	27300	101
308	20250311	134700	2575192375	27350	27350	27350	27350	1
309	20250311	134600	2575165025	27300	27300	27300	27300	100
310	20250311	134500	2572435025	27300	27300	27350	27300	664
311	20250311	134400	2554282325	27300	27350	27350	27250	332
312	20250311	134300	2545204625	27350	27400	27400	27350	639
313	20250311	134200	2527714475	27400	27250	27400	27250	977
314	20250311	134100	2501014825	27300	27300	27300	27300	156
315	20250311	134000	2496756025	27300	27300	27300	27300	100
316	20250311	133900	2494026025	27300	27300	27300	27300	0
317	20250311	133800	2494026025	27300	27300	27300	27300	668
318	20250311	133700	2475789625	27400	27350	27400	27350	4
319	20250311	133600	2475680175	27350	27350	27350	27300	102
320	20250311	133500	2472895475	27300	27300	27300	27300	0
321	20250311	133400	2472895475	27300	27350	27350	27300	560
322	20250311	133300	2457584475	27300	27325	27325	27300	100
323	20250311	133200	2454854075	27350	27350	27350	27350	3
324	20250311	133100	2454772025	27300	27300	27300	27300	550
325	20250311	133000	2439757025	27250	27300	27300	27250	98
326	20250311	132900	2437083525	27300	27250	27300	27250	161
327	20250311	132800	2432694425	27250	27300	27300	27250	94
328	20250311	132700	2430130375	27250	27250	27250	27250	100
329	20250311	132600	2427405375	27250	27250	27250	27250	130
330	20250311	132500	2423862875	27250	27250	27250	27250	0
331	20250311	132400	2423862875	27250	27250	27300	27250	130
332	20250311	132300	2420320175	27250	27250	27250	27250	53
333	20250311	132200	2418875925	27200	27200	27200	27200	192
334	20250311	132100	2413653525	27200	27200	27200	27200	101
335	20250311	132000	2410906325	27200	27200	27200	27200	47
336	20250311	131900	2409627925	27200	27200	27200	27200	547
337	20250311	131800	2394749525	27250	27200	27250	27200	257
338	20250311	131700	2387751625	27200	27200	27200	27200	143
339	20250311	131600	2383862025	27250	27250	27250	27250	1
340	20250311	131500	2383834775	27200	27200	27200	27200	100
341	20250311	131400	2381114775	27150	27200	27200	27150	147
342	20250311	131300	2377118725	27250	27250	27250	27250	78
343	20250311	131200	2374993225	27200	27250	27250	27200	122
344	20250311	131100	2371673775	27250	27200	27250	27200	388
345	20250311	131000	2361118975	27250	27250	27250	27200	181
346	20250311	130900	2356192725	27250	27250	27250	27250	2
347	20250311	130800	2356138225	27200	27200	27200	27200	110
348	20250311	130700	2353146225	27200	27200	27200	27200	100
349	20250311	130600	2350426225	27250	27200	27250	27200	40
350	20250311	130500	2349338075	27200	27200	27200	27200	151
351	20250311	130400	2345230875	27200	27200	27200	27200	0
352	20250311	130300	2345230875	27200	27250	27250	27200	160
353	20250311	130200	2340877375	27200	27150	27200	27150	1468
354	20250311	130100	2300952775	27200	27150	27200	27150	22
355	20250311	130000	2300355425	27150	27200	27200	27150	120
356	20250311	125900	2297096425	27200	27150	27200	27150	203
357	20250311	125800	2291584875	27150	27150	27200	27150	533
358	20250311	125700	2277113875	27200	27200	27200	27200	30
359	20250311	125600	2276297875	27150	27200	27200	27150	131
360	20250311	125500	2272739675	27150	27150	27150	27150	151
361	20250311	125400	2268640025	27200	27200	27200	27150	89
362	20250311	125300	2266221825	27150	27150	27150	27150	100
363	20250311	125200	2263506825	27150	27150	27150	27150	100
364	20250311	125100	2260791825	27150	27150	27150	27150	210
365	20250311	125000	2255090325	27150	27175	27175	27150	251
366	20250311	124900	2248275650	27200	27200	27200	27200	149
367	20250311	124800	2244222850	27150	27150	27150	27150	150
368	20250311	124700	2240150350	27200	27200	27200	27200	48
369	20250311	124600	2238844750	27200	27200	27200	27150	131
370	20250311	124500	2235286550	27200	27200	27200	27200	2
371	20250311	124400	2235232150	27150	27150	27200	27150	272
372	20250311	124300	2227845200	27175	27150	27175	27150	101
373	20250311	124200	2225103025	27175	27175	27175	27175	1
374	20250311	124100	2225075850	27175	27150	27175	27150	102
375	20250311	124000	2222306500	27150	27200	27200	27150	1250
376	20250311	123900	2188307900	27200	27250	27250	27200	379
377	20250311	123800	2177989900	27250	27250	27250	27250	551
378	20250311	123700	2162975150	27250	27250	27250	27250	140
379	20250311	123600	2159160150	27250	27250	27300	27250	111
380	20250311	123500	2156135350	27300	27300	27300	27300	0
381	20250311	123400	2156135350	27300	27300	27300	27250	102
382	20250311	123300	2153355750	27250	27250	27250	27250	0
383	20250311	123200	2153355750	27250	27300	27300	27250	102
384	20250311	123100	2150576150	27250	27250	27300	27250	306
385	20250311	123000	2142237500	27300	27300	27300	27250	39
386	20250311	122900	2141173600	27300	27300	27300	27250	103
387	20250311	122800	2138366700	27300	27300	27300	27300	52
388	20250311	122700	2136947100	27250	27300	27300	27250	101
389	20250311	122600	2134194800	27300	27300	27300	27300	43
390	20250311	122500	2133020900	27250	27300	27300	27250	133
391	20250311	122400	2129396500	27300	27250	27300	27250	112
392	20250311	122300	2126343900	27250	27250	27250	27250	0
393	20250311	122200	2126343900	27250	27300	27300	27250	217
394	20250311	122100	2120426300	27300	27275	27300	27275	42
395	20250311	122000	2119279950	27250	27250	27250	27250	130
396	20250311	121900	2115737450	27250	27250	27250	27250	103
397	20250311	121800	2112930700	27300	27250	27300	27250	22
398	20250311	121700	2112331100	27250	27300	27300	27250	102
399	20250311	121600	2109551500	27250	27250	27250	27250	80
400	20250311	121500	2107371500	27250	27250	27250	27200	123
401	20250311	121400	2104024750	27250	27250	27250	27250	23
402	20250311	121300	2103398000	27250	27250	27250	27250	0
403	20250311	121200	2103398000	27250	27250	27250	27250	100
404	20250311	121100	2100673000	27250	27250	27250	27250	0
405	20250311	121000	2100673000	27250	27300	27300	27250	102
406	20250311	120900	2097893400	27250	27250	27250	27250	41
407	20250311	120800	2096776150	27250	27250	27250	27250	100
408	20250311	120700	2094051150	27250	27250	27250	27250	77
409	20250311	120600	2091952900	27200	27250	27250	27200	158
410	20250311	120500	2087652400	27250	27200	27250	27200	102
411	20250311	120400	2084877900	27250	27250	27250	27250	0
412	20250311	120300	2084877900	27250	27250	27250	27250	3
413	20250311	120200	2084796150	27250	27250	27250	27250	150
414	20250311	120100	2080708650	27250	27250	27250	27200	144
415	20250311	120000	2076789650	27250	27200	27250	27200	101
416	20250311	115900	2074042400	27200	27200	27200	27200	189
417	20250311	115800	2068901600	27200	27200	27200	27200	162
418	20250311	115700	2064495200	27200	27200	27200	27200	1
419	20250311	115600	2064468000	27150	27150	27150	27150	100
420	20250311	115500	2061753000	27150	27150	27150	27150	1
421	20250311	115400	2061725850	27150	27150	27150	27150	100
422	20250311	115300	2059010850	27200	27200	27200	27200	100
423	20250311	115200	2056290850	27250	27250	27250	27250	1
424	20250311	115100	2056263600	27200	27225	27225	27150	202
425	20250311	115000	2050769050	27200	27200	27200	27150	121
426	20250311	114900	2047477900	27150	27150	27150	27150	101
427	20250311	114800	2044735750	27100	27150	27200	27100	111
428	20250311	114700	2041722550	27150	27150	27150	27150	60
429	20250311	114600	2040093550	27150	27200	27200	27150	106
430	20250311	114500	2037215350	27150	27100	27150	27100	44
431	20250311	114400	2036020800	27150	27150	27150	27150	100
432	20250311	114300	2033305800	27200	27200	27200	27200	1318
433	20250311	114200	1997456200	27200	27150	27200	27150	101
434	20250311	114100	1994714000	27150	27150	27150	27150	100
435	20250311	114000	1991999000	27200	27150	27200	27150	301
436	20250311	113900	1983826800	27200	27150	27200	27150	310
437	20250311	113800	1975399800	27200	27200	27200	27200	102
438	20250311	113700	1972625400	27150	27200	27200	27150	122
439	20250311	113600	1969313000	27200	27200	27200	27200	17
440	20250311	113500	1968850600	27150	27150	27200	27150	195
441	20250311	113400	1963555050	27150	27150	27150	27150	6
442	20250311	113300	1963392150	27150	27100	27150	27100	108
443	20250311	113200	1960460250	27150	27150	27200	27150	131
444	20250311	113100	1956901100	27200	27200	27200	27200	0
445	20250311	113000	1956901100	27200	27200	27250	27200	252
446	20250311	112900	1950046650	27250	27200	27250	27200	101
447	20250311	112800	1947299400	27250	27250	27250	27250	20
448	20250311	112700	1946754400	27250	27200	27250	27200	101
449	20250311	112600	1944007150	27200	27250	27250	27200	87
450	20250311	112500	1941640650	27200	27250	27250	27200	118
451	20250311	112400	1938430150	27250	27250	27250	27250	5
452	20250311	112300	1938293900	27250	27200	27250	27200	434
453	20250311	112200	1926488950	27200	27200	27200	27150	107
454	20250311	112100	1923583700	27200	27200	27200	27200	37
455	20250311	112000	1922577300	27200	27200	27200	27150	131
456	20250311	111900	1919019850	27200	27200	27200	27200	7
457	20250311	111800	1918829450	27200	27150	27250	27150	100
458	20250311	111700	1916109600	27150	27150	27150	27150	61
459	20250311	111600	1914453450	27150	27150	27200	27150	141
460	20250311	111500	1910625250	27100	27150	27150	27100	162
461	20250311	111400	1906232950	27100	27100	27100	27100	0
462	20250311	111300	1906232950	27100	27100	27125	27100	428
463	20250311	111200	1894634025	27100	27100	27100	27100	14
464	20250311	111100	1894254625	27050	27050	27050	27050	799
465	20250311	111000	1872641675	27050	27000	27050	27000	152
466	20250311	110900	1868537575	27050	27000	27050	27000	268
467	20250311	110800	1861297525	27000	27000	27000	27000	100
468	20250311	110700	1858597525	27000	27000	27000	27000	100
469	20250311	110600	1855897525	27000	27000	27000	27000	200
470	20250311	110500	1850497525	27000	27000	27000	27000	98
471	20250311	110400	1847851525	27000	27000	27050	27000	375
472	20250311	110300	1837726425	26950	26950	26950	26950	100
473	20250311	110200	1835031425	27000	27000	27000	27000	7
474	20250311	110100	1834842425	27000	27000	27000	26950	119
475	20250311	110000	1831634425	26950	26950	26950	26950	90
476	20250311	105900	1829208925	26950	27000	27000	26950	142
477	20250311	105800	1825379925	26950	26950	26950	26950	100
478	20250311	105700	1822684925	27000	27000	27000	27000	2
479	20250311	105600	1822630925	26950	26950	27000	26950	260
480	20250311	105500	1815618925	27000	27050	27050	26950	101
481	20250311	105400	1812891925	27000	27000	27000	27000	277
482	20250311	105300	1805412925	26950	26950	26950	26950	0
483	20250311	105200	1805412925	26950	27000	27000	26950	223
484	20250311	105100	1799396925	27000	26950	27000	26950	352
485	20250311	105000	1789906025	27000	27000	27000	27000	84
486	20250311	104900	1787638025	27000	26950	27000	26950	113
487	20250311	104800	1784592025	27000	26950	27000	26950	64
488	20250311	104700	1782867175	26950	27000	27000	26950	320
489	20250311	104600	1774242975	27000	27000	27000	27000	21
490	20250311	104500	1773675975	26950	27000	27000	26950	457
491	20250311	104400	1761341975	27000	27000	27000	27000	100
492	20250311	104300	1758641975	27000	27000	27000	27000	112
493	20250311	104200	1755617975	27050	27050	27050	27000	124
494	20250311	104100	1752268775	27050	27050	27050	27000	292
495	20250311	104000	1744382175	27000	27050	27050	27000	110
496	20250311	103900	1741411675	27050	27000	27050	26950	234
497	20250311	103800	1735091375	27050	27050	27050	27000	36
498	20250311	103700	1734119025	27000	27050	27050	27000	117
499	20250311	103600	1730959725	27000	27000	27000	27000	129
500	20250311	103500	1727476725	27000	27000	27050	27000	346
501	20250311	103400	1718134625	27000	27000	27000	27000	102
502	20250311	103300	1715380625	27000	27050	27050	27000	46
503	20250311	103200	1714138475	27050	27050	27050	27000	484
504	20250311	103100	1701057925	27000	27050	27050	27000	53
505	20250311	103000	1699626525	27000	27000	27000	26950	329
506	20250311	102900	1690756525	27000	27000	27000	27000	43
507	20250311	102800	1689595525	26950	27050	27050	26950	108
508	20250311	102700	1686680025	27050	26950	27050	26950	261
509	20250311	102600	1679633075	27000	27000	27000	27000	7
510	20250311	102500	1679444075	26950	26950	27000	26950	617
511	20250311	102400	1662814625	26950	26950	26950	26950	0
512	20250311	102300	1662814625	26950	27000	27000	26950	487
513	20250311	102200	1649670625	27000	26950	27000	26950	260
514	20250311	102100	1642659625	26950	26950	27000	26950	354
515	20250311	102000	1633119275	26950	26950	27000	26950	504
516	20250311	101900	1619535475	27000	27000	27000	26950	431
517	20250311	101800	1607918475	27000	27050	27050	27000	1411
518	20250311	101700	1569821125	27050	27050	27050	27050	20
519	20250311	101600	1569280125	27050	27050	27050	27050	10
520	20250311	101500	1569009625	27050	27050	27050	27050	20
521	20250311	101400	1568468625	27050	27050	27100	27000	620
522	20250311	101300	1551711275	27000	27000	27050	27000	476
523	20250311	101200	1538854275	27000	27050	27050	27000	65
524	20250311	101100	1537096525	27000	27050	27075	27000	4216
525	20250311	101000	1423246875	27050	27050	27050	27050	1
526	20250311	100900	1423219825	27050	27050	27100	27000	2392
527	20250311	100800	1358613275	27000	27000	27050	27000	276
528	20250311	100700	1351157975	27050	27050	27050	27000	91
529	20250311	100600	1348696925	27050	27100	27100	27050	963
530	20250311	100500	1322646825	27050	27050	27050	27050	298
531	20250311	100400	1314585925	27050	27100	27100	27050	563
532	20250311	100300	1299347125	27100	27100	27100	27100	5
533	20250311	100200	1299211625	27100	27100	27100	27050	412
534	20250311	100100	1288051425	27100	27050	27100	27050	902
535	20250311	100000	1263613625	27100	27100	27100	27050	288
536	20250311	095900	1255822775	27100	27050	27100	27050	315
537	20250311	095800	1247301825	27050	27050	27150	27050	161
538	20250311	095700	1242937075	27050	27100	27100	27050	124
539	20250311	095600	1239581675	27100	27200	27200	27100	148
540	20250311	095500	1235566725	27100	27100	27100	27100	10
541	20250311	095400	1235295725	27100	27100	27100	27050	213
542	20250311	095300	1229528425	27050	27100	27100	27050	36
543	20250311	095200	1228553325	27050	27050	27100	27050	300
544	20250311	095100	1220438250	27050	27050	27100	27000	3466
545	20250311	095000	1126698450	27100	27100	27100	27050	4845
546	20250311	094900	995407375	27100	27100	27200	27100	1264
547	20250311	094800	961102150	27150	27150	27150	27100	2776
548	20250311	094700	885737250	27150	27175	27200	27150	151
549	20250311	094600	881637200	27200	27200	27200	27150	302
550	20250311	094500	873427850	27150	27150	27150	27150	0
551	20250311	094400	873427850	27150	27200	27200	27150	1509
552	20250311	094300	832387050	27200	27250	27300	27200	71
553	20250311	094200	830454150	27225	27225	27225	27200	2480
554	20250311	094100	762997975	27250	27250	27250	27200	324
555	20250311	094000	754180475	27250	27250	27250	27200	223
556	20250311	093900	748111725	27200	27250	27250	27200	319
557	20250311	093800	739431975	27200	27250	27250	27200	204
558	20250311	093700	733877975	27250	27200	27250	27200	102
559	20250311	093600	731103475	27200	27200	27200	27200	465
560	20250311	093500	718455475	27150	27200	27200	27150	175
561	20250311	093400	713701475	27200	27200	27200	27150	307
562	20250311	093300	705351575	27200	27200	27200	27150	467
563	20250311	093200	692649325	27250	27200	27250	27200	481
564	20250311	093100	679566075	27200	27200	27200	27150	91
565	20250311	093000	677092375	27150	27150	27200	27150	335
566	20250311	092900	667993875	27150	27200	27200	27150	50
567	20250311	092800	666636275	27200	27150	27200	27150	448
568	20250311	092700	654451675	27200	27200	27200	27150	239
569	20250311	092600	647957525	27200	27200	27200	27200	106
570	20250311	092500	645074325	27200	27200	27200	27200	43
571	20250311	092400	643904725	27200	27200	27200	27200	320
572	20250311	092300	635200725	27200	27200	27200	27200	1067
573	20250311	092200	606178325	27200	27200	27250	27200	118
574	20250311	092100	602968625	27200	27250	27250	27200	906
575	20250311	092000	578306200	27250	27200	27250	27200	271
576	20250311	091900	570923450	27250	27250	27250	27200	55
577	20250311	091800	569425750	27200	27200	27225	27200	335
578	20250311	091700	560313725	27200	27200	27200	27150	146
579	20250311	091600	556348675	27150	27200	27200	27150	352
580	20250311	091500	546775875	27200	27250	27250	27200	2268
581	20250311	091400	485080275	27250	27250	27300	27250	309
582	20250311	091300	476659225	27200	27200	27200	27200	0
583	20250311	091200	476659225	27200	27150	27200	27150	598
584	20250311	091100	460399375	27150	27200	27250	27100	4096
585	20250311	091000	349160125	27250	27250	27300	27200	94
586	20250311	090900	346601325	27250	27250	27250	27250	138
587	20250311	090800	342840825	27250	27300	27300	27250	1331
588	20250311	090700	306571025	27300	27350	27350	27200	746
589	20250311	090600	286275175	27350	27350	27350	27200	257
590	20250311	090500	279266875	27350	27350	27350	27350	251
591	20250311	090400	272402025	27200	27350	27350	27150	756
592	20250311	090300	251841100	27350	27350	27350	27350	163
593	20250311	090200	247383050	27350	27150	27350	27150	84
594	20250311	090100	245093450	27150	27400	27400	27150	2343
595	20250311	090000	181365150	27350	27100	27600	27100	6684