KissMeData/052400/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	193600	2710095400	29000	29000	29000	29000	1749
3	20250306	193500	2710095400	29000	29000	29000	29000	0
4	20250306	193400	2710095400	29000	29000	29000	29000	0
5	20250306	193300	2710095400	29000	29000	29000	29000	0
6	20250306	193200	2710095400	29000	29000	29000	29000	0
7	20250306	193100	2710095400	29000	29000	29000	29000	0
8	20250306	193000	2710095400	29000	29000	29000	29000	0
9	20250306	192900	2710095400	29000	29000	29000	29000	0
10	20250306	192800	2710095400	29000	29000	29000	29000	0
11	20250306	192700	2710095400	29000	29000	29000	29000	0
12	20250306	192600	2710095400	29000	29000	29000	29000	0
13	20250306	192500	2710095400	29000	29000	29000	29000	0
14	20250306	192400	2710095400	29000	29000	29000	29000	0
15	20250306	192300	2710095400	29000	29000	29000	29000	0
16	20250306	192200	2710095400	29000	29000	29000	29000	0
17	20250306	192100	2710095400	29000	29000	29000	29000	0
18	20250306	192000	2710095400	29000	29000	29000	29000	0
19	20250306	191900	2710095400	29000	29000	29000	29000	0
20	20250306	191800	2710095400	29000	29000	29000	29000	0
21	20250306	191700	2710095400	29000	29000	29000	29000	0
22	20250306	191600	2710095400	29000	29000	29000	29000	0
23	20250306	191500	2710095400	29000	29000	29000	29000	0
24	20250306	191400	2710095400	29000	29000	29000	29000	0
25	20250306	191300	2710095400	29000	29000	29000	29000	0
26	20250306	191200	2710095400	29000	29000	29000	29000	0
27	20250306	191100	2710095400	29000	29000	29000	29000	0
28	20250306	191000	2710095400	29000	29000	29000	29000	0
29	20250306	190900	2710095400	29000	29000	29000	29000	0
30	20250306	190800	2710095400	29000	29000	29000	29000	0
31	20250306	190700	2710095400	29000	29000	29000	29000	0
32	20250306	190600	2710095400	29000	29000	29000	29000	1749
33	20250306	190500	2710095400	29000	29000	29000	29000	0
34	20250306	190400	2710095400	29000	29000	29000	29000	0
35	20250306	190300	2710095400	29000	29000	29000	29000	0
36	20250306	190200	2710095400	29000	29000	29000	29000	0
37	20250306	190100	2710095400	29000	29000	29000	29000	0
38	20250306	190000	2710095400	29000	29000	29000	29000	0
39	20250306	185900	2710095400	29000	29000	29000	29000	0
40	20250306	185800	2710095400	29000	29000	29000	29000	0
41	20250306	185700	2710095400	29000	29000	29000	29000	0
42	20250306	185600	2710095400	29000	29000	29000	29000	0
43	20250306	185500	2710095400	29000	29000	29000	29000	0
44	20250306	185400	2710095400	29000	29000	29000	29000	0
45	20250306	185300	2710095400	29000	29000	29000	29000	0
46	20250306	185200	2710095400	29000	29000	29000	29000	0
47	20250306	185100	2710095400	29000	29000	29000	29000	0
48	20250306	185000	2710095400	29000	29000	29000	29000	0
49	20250306	184900	2710095400	29000	29000	29000	29000	0
50	20250306	184800	2710095400	29000	29000	29000	29000	0
51	20250306	184700	2710095400	29000	29000	29000	29000	0
52	20250306	184600	2710095400	29000	29000	29000	29000	0
53	20250306	184500	2710095400	29000	29000	29000	29000	0
54	20250306	184400	2710095400	29000	29000	29000	29000	0
55	20250306	184300	2710095400	29000	29000	29000	29000	0
56	20250306	184200	2710095400	29000	29000	29000	29000	0
57	20250306	184100	2710095400	29000	29000	29000	29000	0
58	20250306	184000	2710095400	29000	29000	29000	29000	0
59	20250306	183900	2710095400	29000	29000	29000	29000	0
60	20250306	183800	2710095400	29000	29000	29000	29000	0
61	20250306	183700	2710095400	29000	29000	29000	29000	0
62	20250306	183600	2710095400	29000	29000	29000	29000	1749
63	20250306	183500	2710095400	29000	29000	29000	29000	0
64	20250306	183400	2710095400	29000	29000	29000	29000	0
65	20250306	183300	2710095400	29000	29000	29000	29000	0
66	20250306	183200	2710095400	29000	29000	29000	29000	0
67	20250306	183100	2710095400	29000	29000	29000	29000	0
68	20250306	183000	2710095400	29000	29000	29000	29000	0
69	20250306	182900	2710095400	29000	29000	29000	29000	0
70	20250306	182800	2710095400	29000	29000	29000	29000	0
71	20250306	182700	2710095400	29000	29000	29000	29000	0
72	20250306	182600	2710095400	29000	29000	29000	29000	0
73	20250306	182500	2710095400	29000	29000	29000	29000	0
74	20250306	182400	2710095400	29000	29000	29000	29000	0
75	20250306	182300	2710095400	29000	29000	29000	29000	0
76	20250306	182200	2710095400	29000	29000	29000	29000	0
77	20250306	182100	2710095400	29000	29000	29000	29000	0
78	20250306	182000	2710095400	29000	29000	29000	29000	0
79	20250306	181900	2710095400	29000	29000	29000	29000	0
80	20250306	181800	2710095400	29000	29000	29000	29000	0
81	20250306	181700	2710095400	29000	29000	29000	29000	0
82	20250306	181600	2710095400	29000	29000	29000	29000	0
83	20250306	181500	2710095400	29000	29000	29000	29000	0
84	20250306	181400	2710095400	29000	29000	29000	29000	0
85	20250306	181300	2710095400	29000	29000	29000	29000	0
86	20250306	181200	2710095400	29000	29000	29000	29000	0
87	20250306	181100	2710095400	29000	29000	29000	29000	0
88	20250306	181000	2710095400	29000	29000	29000	29000	0
89	20250306	180900	2710095400	29000	29000	29000	29000	0
90	20250306	180800	2710095400	29000	29000	29000	29000	0
91	20250306	180700	2710095400	29000	29000	29000	29000	0
92	20250306	180600	2710095400	29000	29000	29000	29000	1749
93	20250306	180500	2710095400	29000	29000	29000	29000	0
94	20250306	180400	2710095400	29000	29000	29000	29000	0
95	20250306	180300	2710095400	29000	29000	29000	29000	0
96	20250306	180200	2710095400	29000	29000	29000	29000	0
97	20250306	180100	2710095400	29000	29000	29000	29000	0
98	20250306	180000	2710095400	29000	29000	29000	29000	0
99	20250306	175900	2710095400	29000	29000	29000	29000	0
100	20250306	175800	2710095400	29000	29000	29000	29000	0
101	20250306	175700	2710095400	29000	29000	29000	29000	0
102	20250306	175600	2710095400	29000	29000	29000	29000	0
103	20250306	175500	2710095400	29000	29000	29000	29000	0
104	20250306	175400	2710095400	29000	29000	29000	29000	0
105	20250306	175300	2710095400	29000	29000	29000	29000	0
106	20250306	175200	2710095400	29000	29000	29000	29000	0
107	20250306	175100	2710095400	29000	29000	29000	29000	0
108	20250306	175000	2710095400	29000	29000	29000	29000	0
109	20250306	174900	2710095400	29000	29000	29000	29000	0
110	20250306	174800	2710095400	29000	29000	29000	29000	0
111	20250306	174700	2710095400	29000	29000	29000	29000	0
112	20250306	174600	2710095400	29000	29000	29000	29000	0
113	20250306	174500	2710095400	29000	29000	29000	29000	0
114	20250306	174400	2710095400	29000	29000	29000	29000	0
115	20250306	174300	2710095400	29000	29000	29000	29000	0
116	20250306	174200	2710095400	29000	29000	29000	29000	0
117	20250306	174100	2710095400	29000	29000	29000	29000	0
118	20250306	174000	2710095400	29000	29000	29000	29000	0
119	20250306	173900	2710095400	29000	29000	29000	29000	0
120	20250306	173800	2710095400	29000	29000	29000	29000	0
121	20250306	173700	2710095400	29000	29000	29000	29000	0
122	20250306	173600	2710095400	29000	29000	29000	29000	1749
123	20250306	173500	2710095400	29000	29000	29000	29000	0
124	20250306	173400	2710095400	29000	29000	29000	29000	0
125	20250306	173300	2710095400	29000	29000	29000	29000	0
126	20250306	173200	2710095400	29000	29000	29000	29000	0
127	20250306	173100	2710095400	29000	29000	29000	29000	0
128	20250306	173000	2710095400	29000	29000	29000	29000	0
129	20250306	172900	2710095400	29000	29000	29000	29000	0
130	20250306	172800	2710095400	29000	29000	29000	29000	0
131	20250306	172700	2710095400	29000	29000	29000	29000	0
132	20250306	172600	2710095400	29000	29000	29000	29000	0
133	20250306	172500	2710095400	29000	29000	29000	29000	0
134	20250306	172400	2710095400	29000	29000	29000	29000	0
135	20250306	172300	2710095400	29000	29000	29000	29000	0
136	20250306	172200	2710095400	29000	29000	29000	29000	0
137	20250306	172100	2710095400	29000	29000	29000	29000	0
138	20250306	172000	2710095400	29000	29000	29000	29000	0
139	20250306	171900	2710095400	29000	29000	29000	29000	0
140	20250306	171800	2710095400	29000	29000	29000	29000	0
141	20250306	171700	2710095400	29000	29000	29000	29000	0
142	20250306	171600	2710095400	29000	29000	29000	29000	0
143	20250306	171500	2710095400	29000	29000	29000	29000	0
144	20250306	171400	2710095400	29000	29000	29000	29000	0
145	20250306	171300	2710095400	29000	29000	29000	29000	0
146	20250306	171200	2710095400	29000	29000	29000	29000	0
147	20250306	171100	2710095400	29000	29000	29000	29000	0
148	20250306	171000	2710095400	29000	29000	29000	29000	0
149	20250306	170900	2710095400	29000	29000	29000	29000	0
150	20250306	170800	2710095400	29000	29000	29000	29000	0
151	20250306	170700	2710095400	29000	29000	29000	29000	0
152	20250306	170600	2710095400	29000	29000	29000	29000	1749
153	20250306	170500	2710095400	29000	29000	29000	29000	0
154	20250306	170400	2710095400	29000	29000	29000	29000	0
155	20250306	170300	2710095400	29000	29000	29000	29000	0
156	20250306	170200	2710095400	29000	29000	29000	29000	0
157	20250306	170100	2710095400	29000	29000	29000	29000	0
158	20250306	170000	2710095400	29000	29000	29000	29000	0
159	20250306	165900	2710095400	29000	29000	29000	29000	0
160	20250306	165800	2710095400	29000	29000	29000	29000	0
161	20250306	165700	2710095400	29000	29000	29000	29000	0
162	20250306	165600	2710095400	29000	29000	29000	29000	0
163	20250306	165500	2710095400	29000	29000	29000	29000	0
164	20250306	165400	2710095400	29000	29000	29000	29000	0
165	20250306	165300	2710095400	29000	29000	29000	29000	0
166	20250306	165200	2710095400	29000	29000	29000	29000	0
167	20250306	165100	2710095400	29000	29000	29000	29000	0
168	20250306	165000	2710095400	29000	29000	29000	29000	0
169	20250306	164900	2710095400	29000	29000	29000	29000	0
170	20250306	164800	2710095400	29000	29000	29000	29000	0
171	20250306	164700	2710095400	29000	29000	29000	29000	0
172	20250306	164600	2710095400	29000	29000	29000	29000	0
173	20250306	164500	2710095400	29000	29000	29000	29000	0
174	20250306	164400	2710095400	29000	29000	29000	29000	0
175	20250306	164300	2710095400	29000	29000	29000	29000	0
176	20250306	164200	2710095400	29000	29000	29000	29000	0
177	20250306	164100	2710095400	29000	29000	29000	29000	0
178	20250306	164000	2710095400	29000	29000	29000	29000	0
179	20250306	163900	2710095400	29000	29000	29000	29000	0
180	20250306	163800	2710095400	29000	29000	29000	29000	0
181	20250306	163700	2710095400	29000	29000	29000	29000	0
182	20250306	163600	2710095400	29000	29000	29000	29000	1749
183	20250306	163500	2710095400	29000	29000	29000	29000	0
184	20250306	163400	2710095400	29000	29000	29000	29000	0
185	20250306	163300	2710095400	29000	29000	29000	29000	0
186	20250306	163200	2710095400	29000	29000	29000	29000	0
187	20250306	163100	2710095400	29000	29000	29000	29000	0
188	20250306	163000	2710095400	29000	29000	29000	29000	0
189	20250306	162900	2710095400	29000	29000	29000	29000	0
190	20250306	162800	2710095400	29000	29000	29000	29000	0
191	20250306	162700	2710095400	29000	29000	29000	29000	0
192	20250306	162600	2710095400	29000	29000	29000	29000	0
193	20250306	162500	2710095400	29000	29000	29000	29000	0
194	20250306	162400	2710095400	29000	29000	29000	29000	0
195	20250306	162300	2710095400	29000	29000	29000	29000	0
196	20250306	162200	2710095400	29000	29000	29000	29000	0
197	20250306	162100	2710095400	29000	29000	29000	29000	0
198	20250306	162000	2710095400	29000	29000	29000	29000	0
199	20250306	161900	2710095400	29000	29000	29000	29000	0
200	20250306	161800	2710095400	29000	29000	29000	29000	0
201	20250306	161700	2710095400	29000	29000	29000	29000	0
202	20250306	161600	2710095400	29000	29000	29000	29000	0
203	20250306	161500	2710095400	29000	29000	29000	29000	0
204	20250306	161400	2710095400	29000	29000	29000	29000	0
205	20250306	161300	2710095400	29000	29000	29000	29000	0
206	20250306	161200	2710095400	29000	29000	29000	29000	0
207	20250306	161100	2710095400	29000	29000	29000	29000	0
208	20250306	161000	2710095400	29000	29000	29000	29000	0
209	20250306	160900	2710095400	29000	29000	29000	29000	0
210	20250306	160800	2710095400	29000	29000	29000	29000	0
211	20250306	160700	2710095400	29000	29000	29000	29000	0
212	20250306	160600	2710095400	29000	29000	29000	29000	1749
213	20250306	160500	2710095400	29000	29000	29000	29000	0
214	20250306	160400	2710095400	29000	29000	29000	29000	0
215	20250306	160300	2710095400	29000	29000	29000	29000	0
216	20250306	160200	2710095400	29000	29000	29000	29000	0
217	20250306	160100	2710095400	29000	29000	29000	29000	0
218	20250306	160000	2710095400	29000	29000	29000	29000	0
219	20250306	155900	2710095400	29000	29000	29000	29000	0
220	20250306	155800	2710095400	29000	29000	29000	29000	0
221	20250306	155700	2710095400	29000	29000	29000	29000	0
222	20250306	155600	2710095400	29000	29000	29000	29000	0
223	20250306	155500	2710095400	29000	29000	29000	29000	0
224	20250306	155400	2710095400	29000	29000	29000	29000	0
225	20250306	155300	2710095400	29000	29000	29000	29000	0
226	20250306	155200	2710095400	29000	29000	29000	29000	0
227	20250306	155100	2710095400	29000	29000	29000	29000	0
228	20250306	155000	2710095400	29000	29000	29000	29000	0
229	20250306	154900	2710095400	29000	29000	29000	29000	0
230	20250306	154800	2710095400	29000	29000	29000	29000	0
231	20250306	154700	2710095400	29000	29000	29000	29000	0
232	20250306	154600	2710095400	29000	29000	29000	29000	0
233	20250306	154500	2710095400	29000	29000	29000	29000	0
234	20250306	154400	2710095400	29000	29000	29000	29000	0
235	20250306	154300	2710095400	29000	29000	29000	29000	0
236	20250306	154200	2710095400	29000	29000	29000	29000	0
237	20250306	154100	2710095400	29000	29000	29000	29000	0
238	20250306	154000	2710095400	29000	29000	29000	29000	0
239	20250306	153900	2710095400	29000	29000	29000	29000	0
240	20250306	153800	2710095400	29000	29000	29000	29000	0
241	20250306	153700	2710095400	29000	29000	29000	29000	0
242	20250306	153600	2710095400	29000	29000	29000	29000	1749
243	20250306	153500	2710095400	29000	29000	29000	29000	0
244	20250306	153400	2710095400	29000	29000	29000	29000	0
245	20250306	153300	2710095400	29000	29000	29000	29000	0
246	20250306	153200	2710095400	29000	29000	29000	29000	0
247	20250306	153100	2710095400	29000	29000	29000	29000	0
248	20250306	153000	2710095400	29000	29000	29000	29000	1749
249	20250306	152900	2659374400	28800	28800	28800	28800	0
250	20250306	152800	2659374400	28800	28800	28800	28800	0
251	20250306	152700	2659374400	28800	28800	28800	28800	0
252	20250306	152600	2659374400	28800	28800	28800	28800	0
253	20250306	152500	2659374400	28800	28800	28800	28800	0
254	20250306	152400	2659374400	28800	28800	28800	28800	0
255	20250306	152300	2659374400	28800	28800	28800	28800	0
256	20250306	152200	2659374400	28800	28800	28800	28800	0
257	20250306	152100	2659374400	28800	28800	28800	28800	0
258	20250306	152000	2659374400	28800	28800	28800	28800	0
259	20250306	151900	2659374400	28800	28900	28900	28800	205
260	20250306	151800	2653462500	28900	28800	28900	28800	131
261	20250306	151700	2649688800	28850	28900	28900	28800	217
262	20250306	151600	2643422650	28900	28950	28950	28900	68
263	20250306	151500	2641455900	28900	28850	29000	28850	1124
264	20250306	151400	2608910000	28900	28850	28900	28850	121
265	20250306	151300	2605418650	28950	28950	28950	28850	65
266	20250306	151200	2603539100	28800	28850	28975	28800	1031
267	20250306	151100	2573698850	28800	28800	28800	28800	11
268	20250306	151000	2573382050	28800	28850	28850	28800	207
269	20250306	150900	2567417650	28850	28800	28850	28800	294
270	20250306	150800	2558945450	28750	28750	28800	28750	198
271	20250306	150700	2553251950	28750	28750	28750	28750	2
272	20250306	150600	2553194450	28750	28700	28750	28700	21
273	20250306	150500	2552591000	28700	28750	28750	28700	114
274	20250306	150400	2549314000	28750	28750	28750	28700	153
275	20250306	150300	2544921550	28750	28700	28750	28700	673
276	20250306	150200	2525577050	28700	28700	28750	28700	158
277	20250306	150100	2521039950	28700	28750	28750	28700	169
278	20250306	150000	2516182900	28750	28750	28750	28750	243
279	20250306	145900	2509196650	28750	28750	28750	28750	248
280	20250306	145800	2502066650	28750	28750	28750	28750	1
281	20250306	145700	2502037900	28800	28800	28800	28750	1127
282	20250306	145600	2469580950	28850	28900	28900	28800	161
283	20250306	145500	2464940650	28850	28850	28850	28850	201
284	20250306	145400	2459141800	28800	28850	28850	28800	1015
285	20250306	145300	2429860400	28850	28875	28875	28850	354
286	20250306	145200	2419645000	28850	28900	28900	28850	530
287	20250306	145100	2404329750	28850	28900	28900	28850	441
288	20250306	145000	2391585100	28950	28950	28950	28950	122
289	20250306	144900	2388053200	28950	28950	28950	28950	126
290	20250306	144800	2384405500	28900	29000	29000	28900	20
291	20250306	144700	2383827300	29000	29000	29000	29000	134
292	20250306	144600	2379941300	29000	28900	29000	28900	20
293	20250306	144500	2379363000	28900	28900	28900	28900	11
294	20250306	144400	2379045100	28900	28900	28900	28900	323
295	20250306	144300	2369710400	28900	28900	28900	28900	0
296	20250306	144200	2369710400	28900	29000	29000	28900	62
297	20250306	144100	2367913450	28900	28950	29000	28900	159
298	20250306	144000	2363310400	28900	28900	28900	28900	656
299	20250306	143900	2344352000	28900	28950	28950	28900	228
300	20250306	143800	2337751800	29000	28950	29000	28950	26
301	20250306	143700	2336999050	28950	28950	28950	28950	59
302	20250306	143600	2335291000	28950	29050	29050	28950	1397
303	20250306	143500	2294758450	29050	29050	29050	29050	25
304	20250306	143400	2294032200	29000	29050	29050	29000	210
305	20250306	143300	2287932150	29000	29000	29000	29000	6
306	20250306	143200	2287758150	29100	29100	29100	29100	13
307	20250306	143100	2287379850	29100	29050	29100	29050	200
308	20250306	143000	2281560100	29100	29100	29100	29100	50
309	20250306	142900	2280105100	29000	29000	29100	29000	500
310	20250306	142800	2265575300	29050	29000	29050	29000	60
311	20250306	142700	2263835200	29000	29050	29050	29000	234
312	20250306	142600	2257038100	29050	28950	29050	28950	27
313	20250306	142500	2256256100	28950	29000	29000	28950	667
314	20250306	142400	2236935600	29000	28950	29050	28950	1298
315	20250306	142300	2199319200	28950	29000	29000	28950	17
316	20250306	142200	2198827000	28950	28950	28950	28900	379
317	20250306	142100	2187856900	28900	28950	28950	28900	1282
318	20250306	142000	2150744250	29000	29000	29000	29000	0
319	20250306	141900	2150744250	29000	29000	29000	29000	9
320	20250306	141800	2150483250	28950	28950	29000	28950	14
321	20250306	141700	2150077650	28950	29000	29000	28950	7
322	20250306	141600	2149874900	28950	28950	28950	28950	6
323	20250306	141500	2149701200	28950	28950	28950	28950	12
324	20250306	141400	2149353800	29000	28950	29000	28950	41
325	20250306	141300	2148166800	28900	28900	28900	28900	0
326	20250306	141200	2148166800	28900	28950	28950	28900	1505
327	20250306	141100	2104622250	28950	28950	28950	28950	0
328	20250306	141000	2104622250	28950	28900	28950	28900	41
329	20250306	140900	2103435850	28900	28950	28950	28900	68
330	20250306	140800	2101469050	28900	28900	28900	28900	5
331	20250306	140700	2101324550	28900	28900	28900	28900	0
332	20250306	140600	2101324550	28900	28875	28900	28850	547
333	20250306	140500	2085524925	28900	28900	28900	28900	45
334	20250306	140400	2084224425	28850	28900	28950	28850	139
335	20250306	140300	2080212675	28950	28900	28950	28850	1077
336	20250306	140200	2049084475	28900	28900	28900	28900	5
337	20250306	140100	2048939975	28900	28900	28900	28900	0
338	20250306	140000	2048939975	28900	28900	28900	28900	585
339	20250306	135900	2032033475	28900	28900	28900	28900	4
340	20250306	135800	2031917875	28950	28950	28950	28950	3
341	20250306	135700	2031831025	28900	28950	29000	28900	301
342	20250306	135600	2023124975	28950	29000	29000	28950	260
343	20250306	135500	2015597925	29000	29000	29000	28950	237
344	20250306	135400	2008725325	29000	28950	29000	28950	403
345	20250306	135300	1997058425	28950	28850	28950	28850	596
346	20250306	135200	1979819125	28850	28900	28900	28850	321
347	20250306	135100	1970543225	28850	28850	28850	28850	54
348	20250306	135000	1968985325	28850	28850	28850	28850	1
349	20250306	134900	1968956475	28850	28850	28850	28850	28
350	20250306	134800	1968148675	28850	28850	28850	28850	10
351	20250306	134700	1967860175	28850	28850	28850	28850	113
352	20250306	134600	1964600125	28900	28900	28900	28900	1
353	20250306	134500	1964571225	28900	28850	28900	28850	11
354	20250306	134400	1964253725	28800	28850	28900	28800	565
355	20250306	134300	1947945025	28850	28850	28850	28850	10
356	20250306	134200	1947656525	28800	28850	28850	28800	145
357	20250306	134100	1943474025	28850	28850	28850	28850	0
358	20250306	134000	1943474025	28850	28850	28850	28850	117
359	20250306	133900	1940098575	28850	28850	28850	28850	0
360	20250306	133800	1940098575	28850	28850	28850	28850	62
361	20250306	133700	1938309875	28850	28850	28850	28850	10
362	20250306	133600	1938021375	28850	28850	28850	28850	5
363	20250306	133500	1937877125	28850	28850	28900	28850	151
364	20250306	133400	1933520275	28850	28850	28850	28850	14
365	20250306	133300	1933116375	28900	28900	28900	28900	7
366	20250306	133200	1932914075	28900	28850	28900	28850	47
367	20250306	133100	1931556625	28850	28900	28900	28850	6
368	20250306	133000	1931383475	28900	28850	28900	28850	32
369	20250306	132900	1930459425	28850	28800	28900	28800	85
370	20250306	132800	1928007675	28900	28900	28900	28900	35
371	20250306	132700	1926996175	28900	28900	28900	28850	44
372	20250306	132600	1925725275	28850	28950	28950	28850	1379
373	20250306	132500	1885845075	28950	28950	28950	28950	31
374	20250306	132400	1884947625	29000	28950	29000	28900	86
375	20250306	132300	1882457625	28900	29000	29000	28900	87
376	20250306	132200	1879936525	29000	28950	29000	28950	12
377	20250306	132100	1879589075	29000	29000	29000	29000	3
378	20250306	132000	1879502075	28900	28900	29000	28900	738
379	20250306	131900	1858102325	28900	28950	29000	28850	610
380	20250306	131800	1840444425	28850	28900	28950	28850	701
381	20250306	131700	1820172525	28850	28900	28900	28800	33
382	20250306	131600	1819221175	28800	28800	28800	28800	0
383	20250306	131500	1819221175	28800	28850	28900	28800	183
384	20250306	131400	1813948875	28900	28850	28900	28850	17
385	20250306	131300	1813458025	28850	28850	28850	28850	0
386	20250306	131200	1813458025	28850	28800	28900	28800	253
387	20250306	131100	1806161675	28825	28825	28825	28825	1
388	20250306	131000	1806132850	28850	28850	28850	28850	7
389	20250306	130900	1805930900	28850	28950	28950	28850	104
390	20250306	130800	1802920500	28800	28900	28900	28800	342
391	20250306	130700	1793037700	28750	28750	28750	28750	0
392	20250306	130600	1793037700	28750	28800	28850	28750	221
393	20250306	130500	1786663400	28700	28700	28700	28700	1
394	20250306	130400	1786634700	28700	28750	28750	28700	534
395	20250306	130300	1771282500	28750	28750	28750	28750	0
396	20250306	130200	1771282500	28750	28750	28750	28750	11
397	20250306	130100	1770966250	28800	28800	28800	28800	18
398	20250306	130000	1770447850	28750	28800	28800	28750	24
399	20250306	125900	1769756950	28800	28800	28800	28800	0
400	20250306	125800	1769756950	28800	28800	28800	28800	0
401	20250306	125700	1769756950	28800	28850	28850	28800	6
402	20250306	125600	1769584050	28800	28800	28850	28700	43
403	20250306	125500	1768345550	28800	28800	28800	28800	70
404	20250306	125400	1766329550	28700	28700	28700	28700	0
405	20250306	125300	1766329550	28700	28850	28850	28700	12
406	20250306	125200	1765983650	28800	28800	28800	28800	10
407	20250306	125100	1765695650	28800	28750	28850	28700	295
408	20250306	125000	1757199450	28700	28700	28700	28700	0
409	20250306	124900	1757199450	28700	28700	28700	28700	109
410	20250306	124800	1754071150	28700	28700	28700	28700	42
411	20250306	124700	1752865750	28700	28700	28750	28700	41
412	20250306	124600	1751688550	28700	28700	28700	28700	0
413	20250306	124500	1751688550	28700	28650	28700	28650	129
414	20250306	124400	1747987150	28650	28650	28650	28650	5
415	20250306	124300	1747843900	28650	28600	28650	28600	117
416	20250306	124200	1744492600	28600	28600	28600	28600	82
417	20250306	124100	1742147400	28600	28600	28600	28600	9
418	20250306	124000	1741890000	28600	28600	28600	28600	1
419	20250306	123900	1741861400	28600	28600	28600	28600	105
420	20250306	123800	1738858400	28600	28600	28600	28600	10
421	20250306	123700	1738572400	28600	28600	28600	28600	0
422	20250306	123600	1738572400	28600	28600	28600	28600	13
423	20250306	123500	1738200600	28600	28600	28600	28600	0
424	20250306	123400	1738200600	28600	28650	28650	28600	15
425	20250306	123300	1737771050	28600	28550	28600	28550	33
426	20250306	123200	1736827300	28600	28600	28600	28600	54
427	20250306	123100	1735282900	28650	28650	28650	28650	5
428	20250306	123000	1735139650	28650	28650	28650	28650	39
429	20250306	122900	1734022300	28650	28650	28650	28650	72
430	20250306	122800	1731959500	28600	28650	28650	28550	3914
431	20250306	122700	1619924100	28700	28700	28700	28700	31
432	20250306	122600	1619034400	28650	28700	28700	28650	709
433	20250306	122500	1598711100	28700	28700	28700	28700	10
434	20250306	122400	1598424100	28700	28700	28700	28700	3
435	20250306	122300	1598338000	28700	28700	28700	28700	30
436	20250306	122200	1597477000	28700	28700	28700	28700	200
437	20250306	122100	1591737000	28700	28650	28700	28650	50
438	20250306	122000	1590302350	28650	28650	28650	28650	0
439	20250306	121900	1590302350	28650	28650	28650	28650	9
440	20250306	121800	1590044500	28700	28700	28700	28650	1199
441	20250306	121700	1555641150	28700	28700	28700	28700	65
442	20250306	121600	1553775650	28700	28725	28725	28700	50
443	20250306	121500	1552340525	28700	28700	28700	28700	6
444	20250306	121400	1552168325	28700	28700	28700	28700	185
445	20250306	121300	1546858825	28700	28700	28700	28700	10
446	20250306	121200	1546571825	28750	28750	28750	28750	3
447	20250306	121100	1546485575	28700	28700	28700	28700	160
448	20250306	121000	1541893575	28700	28700	28700	28700	181
449	20250306	120900	1536698875	28700	28750	28750	28700	300
450	20250306	120800	1528074225	28750	28775	28775	28750	153
451	20250306	120700	1523673300	28775	28775	28775	28775	12
452	20250306	120600	1523328000	28800	28775	28800	28775	119
453	20250306	120500	1519900975	28775	28775	28775	28775	0
454	20250306	120400	1519900975	28775	28775	28775	28775	5
455	20250306	120300	1519757100	28800	28800	28800	28800	318
456	20250306	120200	1510598700	28750	28750	28750	28750	312
457	20250306	120100	1501628700	28700	28700	28700	28700	0
458	20250306	120000	1501628700	28700	28700	28700	28700	6
459	20250306	115900	1501456500	28750	28750	28750	28750	0
460	20250306	115800	1501456500	28750	28700	28750	28700	14
461	20250306	115700	1501054650	28700	28700	28700	28700	0
462	20250306	115600	1501054650	28700	28700	28700	28700	74
463	20250306	115500	1498930850	28750	28750	28750	28750	86
464	20250306	115400	1496458350	28700	28700	28700	28700	3
465	20250306	115300	1496372250	28700	28700	28700	28700	0
466	20250306	115200	1496372250	28700	28700	28700	28700	18
467	20250306	115100	1495855650	28700	28700	28700	28700	0
468	20250306	115000	1495855650	28700	28700	28700	28700	200
469	20250306	114900	1490115650	28700	28750	28750	28700	12
470	20250306	114800	1489771200	28750	28750	28750	28750	0
471	20250306	114700	1489771200	28750	28750	28750	28750	11
472	20250306	114600	1489454950	28750	28750	28750	28750	2
473	20250306	114500	1489397450	28750	28700	28750	28700	168
474	20250306	114400	1484568150	28700	28700	28700	28700	20
475	20250306	114300	1483994150	28650	28650	28650	28650	4
476	20250306	114200	1483879550	28650	28650	28650	28650	600
477	20250306	114100	1466689550	28650	28650	28650	28650	111
478	20250306	114000	1463509400	28650	28650	28650	28650	26
479	20250306	113900	1462764500	28650	28700	28700	28650	99
480	20250306	113800	1459924100	28700	28700	28700	28700	0
481	20250306	113700	1459924100	28700	28700	28700	28700	17
482	20250306	113600	1459436200	28700	28700	28700	28700	18
483	20250306	113500	1458919600	28700	28700	28700	28700	7
484	20250306	113400	1458718700	28700	28700	28700	28700	6
485	20250306	113300	1458546500	28700	28700	28700	28700	155
486	20250306	113200	1454098000	28700	28750	28750	28700	18
487	20250306	113100	1453581100	28750	28750	28750	28750	0
488	20250306	113000	1453581100	28750	28750	28750	28750	14
489	20250306	112900	1453178600	28750	28750	28750	28750	433
490	20250306	112800	1440729850	28700	28700	28700	28700	4
491	20250306	112700	1440615050	28700	28700	28700	28700	4
492	20250306	112600	1440500250	28700	28700	28700	28700	9
493	20250306	112500	1440241950	28700	28700	28700	28700	6
494	20250306	112400	1440069750	28700	28700	28700	28700	14
495	20250306	112300	1439667950	28700	28700	28700	28700	14
496	20250306	112200	1439266150	28700	28700	28700	28700	1
497	20250306	112100	1439237450	28700	28700	28700	28700	2
498	20250306	112000	1439180050	28700	28750	28750	28700	320
499	20250306	111900	1429996000	28700	28700	28700	28700	5
500	20250306	111800	1429852500	28700	28650	28700	28650	55
501	20250306	111700	1428274750	28700	28700	28700	28700	6
502	20250306	111600	1428102550	28700	28700	28700	28700	100
503	20250306	111500	1425232550	28750	28700	28750	28700	62
504	20250306	111400	1423452450	28700	28650	28700	28650	181
505	20250306	111300	1418259750	28700	28600	28700	28600	15
506	20250306	111200	1417830550	28650	28650	28650	28650	170
507	20250306	111100	1412960050	28600	28600	28600	28600	21
508	20250306	111000	1412359450	28650	28650	28650	28650	0
509	20250306	110900	1412359450	28650	28650	28650	28650	0
510	20250306	110800	1412359450	28650	28650	28650	28650	0
511	20250306	110700	1412359450	28650	28700	28700	28650	208
512	20250306	110600	1406395075	28700	28700	28700	28700	100
513	20250306	110500	1403525075	28700	28700	28700	28700	0
514	20250306	110400	1403525075	28700	28600	28700	28600	382
515	20250306	110300	1392597675	28600	28700	28700	28600	500
516	20250306	110200	1378257125	28750	28750	28750	28750	5
517	20250306	110100	1378113375	28700	28650	28700	28650	157
518	20250306	110000	1373608275	28650	28650	28650	28650	50
519	20250306	105900	1372175775	28700	28700	28700	28700	4
520	20250306	105800	1372060975	28700	28700	28700	28700	1
521	20250306	105700	1372032275	28700	28650	28850	28650	521
522	20250306	105600	1357057975	28650	28600	28650	28600	16
523	20250306	105500	1356599775	28650	28600	28650	28600	30
524	20250306	105400	1355741125	28550	28550	28550	28550	6
525	20250306	105300	1355569825	28550	28550	28550	28550	1
526	20250306	105200	1355541275	28550	28600	28600	28550	53
527	20250306	105100	1354027625	28600	28600	28600	28600	10
528	20250306	105000	1353741625	28600	28550	28600	28550	51
529	20250306	104900	1352283075	28550	28600	28600	28550	21
530	20250306	104800	1351683475	28550	28600	28600	28550	74
531	20250306	104700	1349570725	28600	28600	28600	28600	0
532	20250306	104600	1349570725	28600	28600	28600	28600	11
533	20250306	104500	1349256125	28600	28600	28600	28600	300
534	20250306	104400	1340676125	28600	28600	28600	28550	111
535	20250306	104300	1337501825	28550	28550	28550	28550	0
536	20250306	104200	1337501825	28550	28550	28550	28550	19
537	20250306	104100	1336959375	28550	28550	28550	28550	13
538	20250306	104000	1336588225	28550	28550	28550	28550	142
539	20250306	103900	1332534125	28550	28600	28600	28550	9
540	20250306	103800	1332277125	28500	28500	28500	28500	0
541	20250306	103700	1332277125	28500	28550	28550	28500	456
542	20250306	103600	1319258575	28550	28550	28550	28550	102
543	20250306	103500	1316346475	28550	28550	28550	28550	50
544	20250306	103400	1314918975	28550	28550	28550	28550	170
545	20250306	103300	1310065475	28550	28550	28550	28550	10
546	20250306	103200	1309779975	28600	28600	28600	28600	9
547	20250306	103100	1309522575	28600	28600	28600	28600	41
548	20250306	103000	1308349975	28600	28550	28600	28550	205
549	20250306	102900	1302488475	28550	28550	28550	28550	593
550	20250306	102800	1285558325	28550	28600	28600	28550	169
551	20250306	102700	1280729975	28600	28600	28600	28600	227
552	20250306	102600	1274237775	28600	28600	28600	28600	0
553	20250306	102500	1274237775	28600	28600	28600	28600	1
554	20250306	102400	1274209175	28600	28600	28600	28600	1
555	20250306	102300	1274180575	28650	28650	28650	28650	1
556	20250306	102200	1274151925	28650	28650	28650	28650	0
557	20250306	102100	1274151925	28650	28550	28650	28550	502
558	20250306	102000	1259819625	28550	28600	28650	28550	186
559	20250306	101900	1254492475	28550	28600	28600	28550	340
560	20250306	101800	1244775375	28600	28600	28600	28600	9
561	20250306	101700	1244517975	28650	28650	28650	28650	112
562	20250306	101600	1241309175	28700	28700	28700	28700	1
563	20250306	101500	1241280475	28650	28700	28700	28650	73
564	20250306	101400	1239188975	28750	28700	28750	28650	73
565	20250306	101300	1237093775	28700	28700	28700	28700	20
566	20250306	101200	1236519775	28700	28750	28750	28700	12
567	20250306	101100	1236175325	28800	28550	28800	28550	523
568	20250306	101000	1221196575	28500	28500	28500	28500	0
569	20250306	100900	1221196575	28500	28600	28600	28500	701
570	20250306	100800	1201217975	28500	28550	28550	28500	114
571	20250306	100700	1197964125	28500	28550	28550	28500	101
572	20250306	100600	1195085275	28550	28550	28550	28550	0
573	20250306	100500	1195085275	28550	28550	28550	28550	71
574	20250306	100400	1193058225	28550	28550	28550	28550	19
575	20250306	100300	1192515775	28650	28650	28650	28650	200
576	20250306	100200	1186785775	28650	28600	28650	28600	512
577	20250306	100100	1172120575	28600	28600	28600	28600	51
578	20250306	100000	1170661975	28600	28550	28600	28550	53
579	20250306	095900	1169148675	28500	28500	28500	28500	3
580	20250306	095800	1169063175	28500	28500	28500	28500	145
581	20250306	095700	1164930675	28500	28500	28500	28500	51
582	20250306	095600	1163477175	28600	28600	28600	28500	214
583	20250306	095500	1157368275	28500	28550	28550	28500	658
584	20250306	095400	1138613425	28550	28600	28650	28550	991
585	20250306	095300	1110314875	28600	28600	28600	28550	1069
586	20250306	095200	1079746875	28600	28650	28650	28600	174
587	20250306	095100	1074770075	28650	28650	28650	28650	0
588	20250306	095000	1074770075	28650	28650	28650	28650	232
589	20250306	094900	1068123275	28700	28650	28700	28650	249
590	20250306	094800	1060987025	28700	28725	28750	28700	307
591	20250306	094700	1052168600	28750	28750	28750	28750	1
592	20250306	094600	1052139850	28750	28750	28750	28650	50
593	20250306	094500	1050702550	28650	28700	28700	28650	459
594	20250306	094400	1037547800	28800	28800	28800	28800	290
595	20250306	094300	1029195800	28800	28800	28800	28800	2
596	20250306	094200	1029138200	28700	28650	28800	28650	251
597	20250306	094100	1021944750	28750	28650	28750	28650	618
598	20250306	094000	1004213400	28650	28600	28650	28600	407
599	20250306	093900	992564950	28600	28600	28600	28600	60
600	20250306	093800	990848950	28600	28800	28800	28600	4430
601	20250306	093700	863500750	28750	28750	28800	28750	2871
602	20250306	093600	780951550	28750	28675	28750	28650	18
603	20250306	093500	780435425	28650	28600	28650	28600	121
604	20250306	093400	776973575	28550	28500	28550	28500	821
605	20250306	093300	753561675	28500	28600	28600	28500	1934
606	20250306	093200	698425225	28550	28700	28700	28500	4775
607	20250306	093100	562023075	28700	28700	28700	28600	1261
608	20250306	093000	525894075	28700	28750	28800	28700	761
609	20250306	092900	504030375	28800	28950	29000	28800	1177
610	20250306	092800	470097375	28900	28875	28900	28800	169
611	20250306	092700	465215525	28900	28950	29000	28900	338
612	20250306	092600	455426625	29000	28850	29000	28850	837
613	20250306	092500	431222775	28750	28700	28750	28700	822
614	20250306	092400	407597775	28700	28700	28700	28700	1092
615	20250306	092300	376257375	28750	28900	28950	28750	1014
616	20250306	092200	347086625	28950	28850	28950	28850	3
617	20250306	092100	346999975	28800	28950	28950	28800	103
618	20250306	092000	344031825	28900	28900	28900	28800	28
619	20250306	091900	343225125	28950	28900	28950	28800	112
620	20250306	091800	339988725	28900	28850	28950	28850	578
621	20250306	091700	323312175	28900	28950	28950	28850	217
622	20250306	091600	317036625	28950	28850	28950	28850	439
623	20250306	091500	304352225	28850	28900	28900	28850	510
624	20250306	091400	289613975	28800	28850	28850	28750	468
625	20250306	091300	276132475	28950	28900	28950	28850	88
626	20250306	091200	273585725	28900	28700	28900	28700	1353
627	20250306	091100	234641125	28750	28750	28750	28750	1
628	20250306	091000	234612375	28700	28650	28700	28600	499
629	20250306	090900	220311900	28650	28700	28700	28600	1112
630	20250306	090800	188429600	28700	28750	28750	28650	341
631	20250306	090700	178639250	28750	28800	28950	28700	941
632	20250306	090600	151562050	28800	28850	28900	28700	723
633	20250306	090500	130776450	28850	28850	28950	28850	123
634	20250306	090400	127217700	28800	28850	28900	28750	354
635	20250306	090300	117016300	28850	28650	28850	28650	821
636	20250306	090200	93391850	28650	28950	28950	28550	1647
637	20250306	090100	46165200	28850	28800	28900	28800	384
638	20250306	090000	35075950	28750	28800	28950	28750	1219