KissMeData/084370/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	200000	6259489550	40600	40600	40600	40600	4517
3	20250307	195900	6259489550	40600	40600	40600	40600	0
4	20250307	195800	6259489550	40600	40600	40600	40600	0
5	20250307	195700	6259489550	40600	40600	40600	40600	0
6	20250307	195600	6259489550	40600	40600	40600	40600	0
7	20250307	195500	6259489550	40600	40600	40600	40600	0
8	20250307	195400	6259489550	40600	40600	40600	40600	0
9	20250307	195300	6259489550	40600	40600	40600	40600	0
10	20250307	195200	6259489550	40600	40600	40600	40600	0
11	20250307	195100	6259489550	40600	40600	40600	40600	0
12	20250307	195000	6259489550	40600	40600	40600	40600	0
13	20250307	194900	6259489550	40600	40600	40600	40600	0
14	20250307	194800	6259489550	40600	40600	40600	40600	0
15	20250307	194700	6259489550	40600	40600	40600	40600	0
16	20250307	194600	6259489550	40600	40600	40600	40600	0
17	20250307	194500	6259489550	40600	40600	40600	40600	0
18	20250307	194400	6259489550	40600	40600	40600	40600	0
19	20250307	194300	6259489550	40600	40600	40600	40600	0
20	20250307	194200	6259489550	40600	40600	40600	40600	0
21	20250307	194100	6259489550	40600	40600	40600	40600	0
22	20250307	194000	6259489550	40600	40600	40600	40600	0
23	20250307	193900	6259489550	40600	40600	40600	40600	0
24	20250307	193800	6259489550	40600	40600	40600	40600	0
25	20250307	193700	6259489550	40600	40600	40600	40600	0
26	20250307	193600	6259489550	40600	40600	40600	40600	0
27	20250307	193500	6259489550	40600	40600	40600	40600	0
28	20250307	193400	6259489550	40600	40600	40600	40600	0
29	20250307	193300	6259489550	40600	40600	40600	40600	0
30	20250307	193200	6259489550	40600	40600	40600	40600	0
31	20250307	193100	6259489550	40600	40600	40600	40600	0
32	20250307	193000	6259489550	40600	40600	40600	40600	4517
33	20250307	192900	6259489550	40600	40600	40600	40600	0
34	20250307	192800	6259489550	40600	40600	40600	40600	0
35	20250307	192700	6259489550	40600	40600	40600	40600	0
36	20250307	192600	6259489550	40600	40600	40600	40600	0
37	20250307	192500	6259489550	40600	40600	40600	40600	0
38	20250307	192400	6259489550	40600	40600	40600	40600	0
39	20250307	192300	6259489550	40600	40600	40600	40600	0
40	20250307	192200	6259489550	40600	40600	40600	40600	0
41	20250307	192100	6259489550	40600	40600	40600	40600	0
42	20250307	192000	6259489550	40600	40600	40600	40600	0
43	20250307	191900	6259489550	40600	40600	40600	40600	0
44	20250307	191800	6259489550	40600	40600	40600	40600	0
45	20250307	191700	6259489550	40600	40600	40600	40600	0
46	20250307	191600	6259489550	40600	40600	40600	40600	0
47	20250307	191500	6259489550	40600	40600	40600	40600	0
48	20250307	191400	6259489550	40600	40600	40600	40600	0
49	20250307	191300	6259489550	40600	40600	40600	40600	0
50	20250307	191200	6259489550	40600	40600	40600	40600	0
51	20250307	191100	6259489550	40600	40600	40600	40600	0
52	20250307	191000	6259489550	40600	40600	40600	40600	0
53	20250307	190900	6259489550	40600	40600	40600	40600	0
54	20250307	190800	6259489550	40600	40600	40600	40600	0
55	20250307	190700	6259489550	40600	40600	40600	40600	0
56	20250307	190600	6259489550	40600	40600	40600	40600	0
57	20250307	190500	6259489550	40600	40600	40600	40600	0
58	20250307	190400	6259489550	40600	40600	40600	40600	0
59	20250307	190300	6259489550	40600	40600	40600	40600	0
60	20250307	190200	6259489550	40600	40600	40600	40600	0
61	20250307	190100	6259489550	40600	40600	40600	40600	0
62	20250307	190000	6259489550	40600	40600	40600	40600	4517
63	20250307	185900	6259489550	40600	40600	40600	40600	0
64	20250307	185800	6259489550	40600	40600	40600	40600	0
65	20250307	185700	6259489550	40600	40600	40600	40600	0
66	20250307	185600	6259489550	40600	40600	40600	40600	0
67	20250307	185500	6259489550	40600	40600	40600	40600	0
68	20250307	185400	6259489550	40600	40600	40600	40600	0
69	20250307	185300	6259489550	40600	40600	40600	40600	0
70	20250307	185200	6259489550	40600	40600	40600	40600	0
71	20250307	185100	6259489550	40600	40600	40600	40600	0
72	20250307	185000	6259489550	40600	40600	40600	40600	0
73	20250307	184900	6259489550	40600	40600	40600	40600	0
74	20250307	184800	6259489550	40600	40600	40600	40600	0
75	20250307	184700	6259489550	40600	40600	40600	40600	0
76	20250307	184600	6259489550	40600	40600	40600	40600	0
77	20250307	184500	6259489550	40600	40600	40600	40600	0
78	20250307	184400	6259489550	40600	40600	40600	40600	0
79	20250307	184300	6259489550	40600	40600	40600	40600	0
80	20250307	184200	6259489550	40600	40600	40600	40600	0
81	20250307	184100	6259489550	40600	40600	40600	40600	0
82	20250307	184000	6259489550	40600	40600	40600	40600	0
83	20250307	183900	6259489550	40600	40600	40600	40600	0
84	20250307	183800	6259489550	40600	40600	40600	40600	0
85	20250307	183700	6259489550	40600	40600	40600	40600	0
86	20250307	183600	6259489550	40600	40600	40600	40600	0
87	20250307	183500	6259489550	40600	40600	40600	40600	0
88	20250307	183400	6259489550	40600	40600	40600	40600	0
89	20250307	183300	6259489550	40600	40600	40600	40600	0
90	20250307	183200	6259489550	40600	40600	40600	40600	0
91	20250307	183100	6259489550	40600	40600	40600	40600	0
92	20250307	183000	6259489550	40600	40600	40600	40600	4517
93	20250307	182900	6259489550	40600	40600	40600	40600	0
94	20250307	182800	6259489550	40600	40600	40600	40600	0
95	20250307	182700	6259489550	40600	40600	40600	40600	0
96	20250307	182600	6259489550	40600	40600	40600	40600	0
97	20250307	182500	6259489550	40600	40600	40600	40600	0
98	20250307	182400	6259489550	40600	40600	40600	40600	0
99	20250307	182300	6259489550	40600	40600	40600	40600	0
100	20250307	182200	6259489550	40600	40600	40600	40600	0
101	20250307	182100	6259489550	40600	40600	40600	40600	0
102	20250307	182000	6259489550	40600	40600	40600	40600	0
103	20250307	181900	6259489550	40600	40600	40600	40600	0
104	20250307	181800	6259489550	40600	40600	40600	40600	0
105	20250307	181700	6259489550	40600	40600	40600	40600	0
106	20250307	181600	6259489550	40600	40600	40600	40600	0
107	20250307	181500	6259489550	40600	40600	40600	40600	0
108	20250307	181400	6259489550	40600	40600	40600	40600	0
109	20250307	181300	6259489550	40600	40600	40600	40600	0
110	20250307	181200	6259489550	40600	40600	40600	40600	0
111	20250307	181100	6259489550	40600	40600	40600	40600	0
112	20250307	181000	6259489550	40600	40600	40600	40600	0
113	20250307	180900	6259489550	40600	40600	40600	40600	0
114	20250307	180800	6259489550	40600	40600	40600	40600	0
115	20250307	180700	6259489550	40600	40600	40600	40600	0
116	20250307	180600	6259489550	40600	40600	40600	40600	0
117	20250307	180500	6259489550	40600	40600	40600	40600	0
118	20250307	180400	6259489550	40600	40600	40600	40600	0
119	20250307	180300	6259489550	40600	40600	40600	40600	0
120	20250307	180200	6259489550	40600	40600	40600	40600	0
121	20250307	180100	6259489550	40600	40600	40600	40600	0
122	20250307	180000	6259489550	40600	40600	40600	40600	4517
123	20250307	175900	6259489550	40600	40600	40600	40600	0
124	20250307	175800	6259489550	40600	40600	40600	40600	0
125	20250307	175700	6259489550	40600	40600	40600	40600	0
126	20250307	175600	6259489550	40600	40600	40600	40600	0
127	20250307	175500	6259489550	40600	40600	40600	40600	0
128	20250307	175400	6259489550	40600	40600	40600	40600	0
129	20250307	175300	6259489550	40600	40600	40600	40600	0
130	20250307	175200	6259489550	40600	40600	40600	40600	0
131	20250307	175100	6259489550	40600	40600	40600	40600	0
132	20250307	175000	6259489550	40600	40600	40600	40600	0
133	20250307	174900	6259489550	40600	40600	40600	40600	0
134	20250307	174800	6259489550	40600	40600	40600	40600	0
135	20250307	174700	6259489550	40600	40600	40600	40600	0
136	20250307	174600	6259489550	40600	40600	40600	40600	0
137	20250307	174500	6259489550	40600	40600	40600	40600	0
138	20250307	174400	6259489550	40600	40600	40600	40600	0
139	20250307	174300	6259489550	40600	40600	40600	40600	0
140	20250307	174200	6259489550	40600	40600	40600	40600	0
141	20250307	174100	6259489550	40600	40600	40600	40600	0
142	20250307	174000	6259489550	40600	40600	40600	40600	0
143	20250307	173900	6259489550	40600	40600	40600	40600	0
144	20250307	173800	6259489550	40600	40600	40600	40600	0
145	20250307	173700	6259489550	40600	40600	40600	40600	0
146	20250307	173600	6259489550	40600	40600	40600	40600	0
147	20250307	173500	6259489550	40600	40600	40600	40600	0
148	20250307	173400	6259489550	40600	40600	40600	40600	0
149	20250307	173300	6259489550	40600	40600	40600	40600	0
150	20250307	173200	6259489550	40600	40600	40600	40600	0
151	20250307	173100	6259489550	40600	40600	40600	40600	0
152	20250307	173000	6259489550	40600	40600	40600	40600	4517
153	20250307	172900	6259489550	40600	40600	40600	40600	0
154	20250307	172800	6259489550	40600	40600	40600	40600	0
155	20250307	172700	6259489550	40600	40600	40600	40600	0
156	20250307	172600	6259489550	40600	40600	40600	40600	0
157	20250307	172500	6259489550	40600	40600	40600	40600	0
158	20250307	172400	6259489550	40600	40600	40600	40600	0
159	20250307	172300	6259489550	40600	40600	40600	40600	0
160	20250307	172200	6259489550	40600	40600	40600	40600	0
161	20250307	172100	6259489550	40600	40600	40600	40600	0
162	20250307	172000	6259489550	40600	40600	40600	40600	0
163	20250307	171900	6259489550	40600	40600	40600	40600	0
164	20250307	171800	6259489550	40600	40600	40600	40600	0
165	20250307	171700	6259489550	40600	40600	40600	40600	0
166	20250307	171600	6259489550	40600	40600	40600	40600	0
167	20250307	171500	6259489550	40600	40600	40600	40600	0
168	20250307	171400	6259489550	40600	40600	40600	40600	0
169	20250307	171300	6259489550	40600	40600	40600	40600	0
170	20250307	171200	6259489550	40600	40600	40600	40600	0
171	20250307	171100	6259489550	40600	40600	40600	40600	0
172	20250307	171000	6259489550	40600	40600	40600	40600	0
173	20250307	170900	6259489550	40600	40600	40600	40600	0
174	20250307	170800	6259489550	40600	40600	40600	40600	0
175	20250307	170700	6259489550	40600	40600	40600	40600	0
176	20250307	170600	6259489550	40600	40600	40600	40600	0
177	20250307	170500	6259489550	40600	40600	40600	40600	0
178	20250307	170400	6259489550	40600	40600	40600	40600	0
179	20250307	170300	6259489550	40600	40600	40600	40600	0
180	20250307	170200	6259489550	40600	40600	40600	40600	0
181	20250307	170100	6259489550	40600	40600	40600	40600	0
182	20250307	170000	6259489550	40600	40600	40600	40600	4517
183	20250307	165900	6259489550	40600	40600	40600	40600	0
184	20250307	165800	6259489550	40600	40600	40600	40600	0
185	20250307	165700	6259489550	40600	40600	40600	40600	0
186	20250307	165600	6259489550	40600	40600	40600	40600	0
187	20250307	165500	6259489550	40600	40600	40600	40600	0
188	20250307	165400	6259489550	40600	40600	40600	40600	0
189	20250307	165300	6259489550	40600	40600	40600	40600	0
190	20250307	165200	6259489550	40600	40600	40600	40600	0
191	20250307	165100	6259489550	40600	40600	40600	40600	0
192	20250307	165000	6259489550	40600	40600	40600	40600	0
193	20250307	164900	6259489550	40600	40600	40600	40600	0
194	20250307	164800	6259489550	40600	40600	40600	40600	0
195	20250307	164700	6259489550	40600	40600	40600	40600	0
196	20250307	164600	6259489550	40600	40600	40600	40600	0
197	20250307	164500	6259489550	40600	40600	40600	40600	0
198	20250307	164400	6259489550	40600	40600	40600	40600	0
199	20250307	164300	6259489550	40600	40600	40600	40600	0
200	20250307	164200	6259489550	40600	40600	40600	40600	0
201	20250307	164100	6259489550	40600	40600	40600	40600	0
202	20250307	164000	6259489550	40600	40600	40600	40600	0
203	20250307	163900	6259489550	40600	40600	40600	40600	0
204	20250307	163800	6259489550	40600	40600	40600	40600	0
205	20250307	163700	6259489550	40600	40600	40600	40600	0
206	20250307	163600	6259489550	40600	40600	40600	40600	0
207	20250307	163500	6259489550	40600	40600	40600	40600	0
208	20250307	163400	6259489550	40600	40600	40600	40600	0
209	20250307	163300	6259489550	40600	40600	40600	40600	0
210	20250307	163200	6259489550	40600	40600	40600	40600	0
211	20250307	163100	6259489550	40600	40600	40600	40600	0
212	20250307	163000	6259489550	40600	40600	40600	40600	4517
213	20250307	162900	6259489550	40600	40600	40600	40600	0
214	20250307	162800	6259489550	40600	40600	40600	40600	0
215	20250307	162700	6259489550	40600	40600	40600	40600	0
216	20250307	162600	6259489550	40600	40600	40600	40600	0
217	20250307	162500	6259489550	40600	40600	40600	40600	0
218	20250307	162400	6259489550	40600	40600	40600	40600	0
219	20250307	162300	6259489550	40600	40600	40600	40600	0
220	20250307	162200	6259489550	40600	40600	40600	40600	0
221	20250307	162100	6259489550	40600	40600	40600	40600	0
222	20250307	162000	6259489550	40600	40600	40600	40600	0
223	20250307	161900	6259489550	40600	40600	40600	40600	0
224	20250307	161800	6259489550	40600	40600	40600	40600	0
225	20250307	161700	6259489550	40600	40600	40600	40600	0
226	20250307	161600	6259489550	40600	40600	40600	40600	0
227	20250307	161500	6259489550	40600	40600	40600	40600	0
228	20250307	161400	6259489550	40600	40600	40600	40600	0
229	20250307	161300	6259489550	40600	40600	40600	40600	0
230	20250307	161200	6259489550	40600	40600	40600	40600	0
231	20250307	161100	6259489550	40600	40600	40600	40600	0
232	20250307	161000	6259489550	40600	40600	40600	40600	0
233	20250307	160900	6259489550	40600	40600	40600	40600	0
234	20250307	160800	6259489550	40600	40600	40600	40600	0
235	20250307	160700	6259489550	40600	40600	40600	40600	0
236	20250307	160600	6259489550	40600	40600	40600	40600	0
237	20250307	160500	6259489550	40600	40600	40600	40600	0
238	20250307	160400	6259489550	40600	40600	40600	40600	0
239	20250307	160300	6259489550	40600	40600	40600	40600	0
240	20250307	160200	6259489550	40600	40600	40600	40600	0
241	20250307	160100	6259489550	40600	40600	40600	40600	0
242	20250307	160000	6259489550	40600	40600	40600	40600	4517
243	20250307	155900	6259489550	40600	40600	40600	40600	0
244	20250307	155800	6259489550	40600	40600	40600	40600	0
245	20250307	155700	6259489550	40600	40600	40600	40600	0
246	20250307	155600	6259489550	40600	40600	40600	40600	0
247	20250307	155500	6259489550	40600	40600	40600	40600	0
248	20250307	155400	6259489550	40600	40600	40600	40600	0
249	20250307	155300	6259489550	40600	40600	40600	40600	0
250	20250307	155200	6259489550	40600	40600	40600	40600	0
251	20250307	155100	6259489550	40600	40600	40600	40600	0
252	20250307	155000	6259489550	40600	40600	40600	40600	0
253	20250307	154900	6259489550	40600	40600	40600	40600	0
254	20250307	154800	6259489550	40600	40600	40600	40600	0
255	20250307	154700	6259489550	40600	40600	40600	40600	0
256	20250307	154600	6259489550	40600	40600	40600	40600	0
257	20250307	154500	6259489550	40600	40600	40600	40600	0
258	20250307	154400	6259489550	40600	40600	40600	40600	0
259	20250307	154300	6259489550	40600	40600	40600	40600	0
260	20250307	154200	6259489550	40600	40600	40600	40600	0
261	20250307	154100	6259489550	40600	40600	40600	40600	0
262	20250307	154000	6259489550	40600	40600	40600	40600	0
263	20250307	153900	6259489550	40600	40600	40600	40600	0
264	20250307	153800	6259489550	40600	40600	40600	40600	0
265	20250307	153700	6259489550	40600	40600	40600	40600	0
266	20250307	153600	6259489550	40600	40600	40600	40600	0
267	20250307	153500	6259489550	40600	40600	40600	40600	0
268	20250307	153400	6259489550	40600	40600	40600	40600	0
269	20250307	153300	6259489550	40600	40600	40600	40600	0
270	20250307	153200	6259489550	40600	40600	40600	40600	0
271	20250307	153100	6259489550	40600	40600	40600	40600	0
272	20250307	153000	6259489550	40600	40600	40600	40600	9034
273	20250307	152900	6076099350	40600	40600	40600	40600	0
274	20250307	152800	6076099350	40600	40600	40600	40600	0
275	20250307	152700	6076099350	40600	40600	40600	40600	0
276	20250307	152600	6076099350	40600	40600	40600	40600	0
277	20250307	152500	6076099350	40600	40600	40600	40600	0
278	20250307	152400	6076099350	40600	40600	40600	40600	0
279	20250307	152300	6076099350	40600	40600	40600	40600	0
280	20250307	152200	6076099350	40600	40600	40600	40600	0
281	20250307	152100	6076099350	40600	40600	40600	40600	0
282	20250307	152000	6076099350	40600	40600	40600	40600	0
283	20250307	151900	6076099350	40600	40600	40700	40500	4530
284	20250307	151800	5892119650	40650	40450	40700	40450	2517
285	20250307	151700	5789989500	40450	40450	40500	40400	411
286	20250307	151600	5773353050	40500	40550	40600	40450	1256
287	20250307	151500	5722470150	40550	40650	40650	40550	600
288	20250307	151400	5698111200	40650	40600	40650	40600	1063
289	20250307	151300	5654940500	40600	40600	40600	40550	505
290	20250307	151200	5634462000	40600	40600	40600	40550	66
291	20250307	151100	5631784000	40600	40550	40600	40500	419
292	20250307	151000	5614798550	40550	40500	40600	40500	100
293	20250307	150900	5610747300	40500	40550	40600	40500	512
294	20250307	150800	5589993700	40600	40600	40650	40550	13
295	20250307	150700	5589466150	40550	40550	40650	40550	311
296	20250307	150600	5576845700	40550	40650	40650	40550	374
297	20250307	150500	5561664100	40600	40650	40650	40600	184
298	20250307	150400	5554192300	40600	40550	40600	40550	8
299	20250307	150300	5553867550	40550	40550	40600	40550	604
300	20250307	150200	5529364100	40600	40500	40600	40400	240
301	20250307	150100	5519647550	40550	40600	40600	40400	354
302	20250307	150000	5505330050	40600	40650	40700	40450	151
303	20250307	145900	5499204950	40650	40650	40650	40400	658
304	20250307	145800	5472540450	40600	40600	40600	40550	251
305	20250307	145700	5462355900	40600	40600	40600	40600	210
306	20250307	145600	5453829900	40600	40450	40600	40450	104
307	20250307	145500	5449622500	40450	40700	40700	40450	8
308	20250307	145400	5449297400	40650	40500	40650	40450	312
309	20250307	145300	5436662300	40700	40650	40700	40500	436
310	20250307	145200	5418941000	40650	40650	40650	40500	119
311	20250307	145100	5414118950	40650	40550	40650	40500	195
312	20250307	145000	5406215250	40550	40550	40700	40500	195
313	20250307	144900	5398305450	40500	40450	40550	40450	105
314	20250307	144800	5394057750	40450	40500	40550	40450	251
315	20250307	144700	5383889950	40500	40600	40600	40500	113
316	20250307	144600	5379312900	40600	40650	40650	40600	11
317	20250307	144500	5378865900	40650	40600	40650	40550	320
318	20250307	144400	5365881750	40600	40700	40700	40600	15
319	20250307	144300	5365271700	40600	40650	40750	40600	490
320	20250307	144200	5345344600	40650	40550	40650	40550	468
321	20250307	144100	5326353400	40550	40500	40600	40500	692
322	20250307	144000	5298287450	40550	40500	40550	40450	2021
323	20250307	143900	5216534150	40500	40450	40600	40450	365
324	20250307	143800	5201763850	40500	40550	40600	40500	113
325	20250307	143700	5197186350	40500	40550	40550	40500	109
326	20250307	143600	5192771400	40550	40500	40550	40450	124
327	20250307	143500	5187750000	40550	40550	40550	40500	235
328	20250307	143400	5178221000	40550	40550	40550	40450	179
329	20250307	143300	5170973200	40550	40550	40550	40550	6
330	20250307	143200	5170729900	40450	40600	40600	40450	332
331	20250307	143100	5157273750	40600	40650	40650	40600	100
332	20250307	143000	5153213700	40650	40600	40650	40600	105
333	20250307	142900	5148950450	40650	40600	40650	40600	234
334	20250307	142800	5139449750	40650	40650	40700	40600	126
335	20250307	142700	5134333000	40650	40600	40700	40600	108
336	20250307	142600	5129943650	40700	40650	40700	40600	449
337	20250307	142500	5111702300	40700	40600	40700	40600	73
338	20250307	142400	5108734600	40500	40500	40600	40500	219
339	20250307	142300	5099864400	40500	40500	40550	40500	255
340	20250307	142200	5089536650	40500	40650	40650	40500	107
341	20250307	142100	5085202400	40650	40500	40650	40500	106
342	20250307	142000	5080908500	40650	40700	40700	40500	166
343	20250307	141900	5074179650	40700	40550	40700	40550	134
344	20250307	141800	5068745400	40600	40650	40650	40600	9
345	20250307	141700	5068379800	40650	40650	40650	40600	216
346	20250307	141600	5059605750	40650	40650	40650	40650	57
347	20250307	141500	5057288700	40650	40700	40700	40650	131
348	20250307	141400	5051963100	40700	40550	40700	40500	455
349	20250307	141300	5033484950	40600	40600	40600	40550	112
350	20250307	141200	5028943050	40550	40550	40550	40550	77
351	20250307	141100	5025820700	40600	40600	40600	40600	105
352	20250307	141000	5021557700	40650	40600	40650	40500	293
353	20250307	140900	5009664700	40600	40650	40700	40600	189
354	20250307	140800	5001986700	40650	40650	40650	40650	105
355	20250307	140700	4997718450	40650	40600	40700	40600	1373
356	20250307	140600	4941964450	40550	40600	40600	40500	600
357	20250307	140500	4917633300	40650	40600	40650	40600	188
358	20250307	140400	4909997100	40600	40650	40650	40600	230
359	20250307	140300	4900653800	40700	40700	40700	40700	6
360	20250307	140200	4900409600	40700	40750	40750	40700	110
361	20250307	140100	4895927350	40750	40800	40800	40750	68
362	20250307	140000	4893156300	40750	40800	40800	40750	300
363	20250307	135900	4880931200	40750	40650	40750	40650	350
364	20250307	135800	4866680400	40650	40700	40700	40650	321
365	20250307	135700	4853626950	40650	40750	40750	40650	2365
366	20250307	135600	4757373850	40700	40700	40700	40700	105
367	20250307	135500	4753100350	40700	40800	40800	40700	101
368	20250307	135400	4748987050	40800	40800	40800	40700	59
369	20250307	135300	4746583300	40800	40800	40800	40800	548
370	20250307	135200	4724224900	40850	40850	40850	40850	1
371	20250307	135100	4724184050	40850	41000	41000	40850	3765
372	20250307	135000	4569969250	41000	41000	41000	41000	32
373	20250307	134900	4568657250	41000	41050	41050	41000	302
374	20250307	134800	4556275100	41000	41050	41050	41000	35
375	20250307	134700	4554840000	41000	41050	41050	41000	124
376	20250307	134600	4549755050	41000	41050	41050	41000	180
377	20250307	134500	4542373800	41050	41000	41050	41000	178
378	20250307	134400	4535072250	41000	41025	41050	41000	43
379	20250307	134300	4533308275	41000	41025	41025	41000	249
380	20250307	134200	4523098400	41050	40900	41050	40900	1664
381	20250307	134100	4454847000	40900	40900	40900	40900	118
382	20250307	134000	4450020800	40900	40900	40950	40900	146
383	20250307	133900	4444049350	41000	41000	41000	41000	23
384	20250307	133800	4443106350	41000	40900	41000	40900	1042
385	20250307	133700	4400433850	40950	40900	40950	40850	774
386	20250307	133600	4368775700	40900	40800	40900	40800	1189
387	20250307	133500	4320169500	40850	40800	40850	40800	148
388	20250307	133400	4314131050	40800	40800	40800	40800	448
389	20250307	133300	4295852650	40800	40800	40800	40800	6
390	20250307	133200	4295607850	40850	40800	40850	40800	116
391	20250307	133100	4290874300	40800	40900	40900	40800	1362
392	20250307	133000	4235231400	40900	40900	40900	40850	176
393	20250307	132900	4228038250	40900	40900	40900	40900	31
394	20250307	132800	4226770350	40900	40900	40900	40850	1029
395	20250307	132700	4184689250	40900	40850	40900	40850	513
396	20250307	132600	4163712850	40900	40950	41000	40900	850
397	20250307	132500	4128926700	40950	40850	40950	40850	1108
398	20250307	132400	4083623950	40850	40900	40900	40850	127
399	20250307	132300	4078430300	40900	40900	40900	40800	171
400	20250307	132200	4071446800	40900	40800	40900	40700	513
401	20250307	132100	4050501250	40700	40800	40800	40700	366
402	20250307	132000	4035593550	40750	40800	40800	40750	152
403	20250307	131900	4029392050	40800	40850	40850	40700	299
404	20250307	131800	4017217700	40800	40750	40850	40700	159
405	20250307	131700	4010730000	40700	40850	40850	40700	129
406	20250307	131600	4005475450	40850	40650	40850	40650	139
407	20250307	131500	3999812100	40800	40800	40850	40800	1505
408	20250307	131400	3938402600	40800	40600	40850	40600	595
409	20250307	131300	3914123450	40850	40600	40850	40600	3740
410	20250307	131200	3761486850	40600	40600	40600	40500	183
411	20250307	131100	3754071950	40600	40650	40650	40575	439
412	20250307	131000	3736227475	40650	40700	40700	40650	110
413	20250307	130900	3731755475	40700	40650	40700	40650	746
414	20250307	130800	3701412575	40500	40550	40650	40500	296
415	20250307	130700	3689405125	40600	40800	40800	40600	754
416	20250307	130600	3658766475	40800	40300	40800	40300	9484
417	20250307	130500	3274518125	40250	40200	40250	40200	563
418	20250307	130400	3251864525	40200	39950	40200	39950	1532
419	20250307	130300	3190423575	39950	39950	39950	39950	6
420	20250307	130200	3190183875	40100	39950	40100	39950	104
421	20250307	130100	3186028475	40100	39950	40100	39950	2
422	20250307	130000	3185948425	39950	40000	40100	39950	215
423	20250307	125900	3177354725	39950	39950	40100	39950	179
424	20250307	125800	3170200675	40100	40000	40100	39950	390
425	20250307	125700	3154616675	40050	40100	40100	40050	274
426	20250307	125600	3143641825	40050	40050	40050	40050	73
427	20250307	125500	3140718175	40050	40100	40100	40000	106
428	20250307	125400	3136477675	40000	40000	40000	40000	47
429	20250307	125300	3134597675	40000	39950	40100	39950	120
430	20250307	125200	3129798525	39950	40000	40150	39950	131
431	20250307	125100	3124558875	40000	40000	40000	40000	100
432	20250307	125000	3120558875	40000	40050	40050	40000	204
433	20250307	124900	3112389475	39950	40050	40050	39950	229
434	20250307	124800	3103240225	40050	39950	40050	39950	176
435	20250307	124700	3096206525	39950	39950	39950	39950	138
436	20250307	124600	3090693425	40000	40000	40000	39900	226
437	20250307	124500	3081663025	40000	40000	40000	40000	18
438	20250307	124400	3080943025	40000	40050	40050	39900	194
439	20250307	124300	3073193725	40050	40000	40050	40000	46
440	20250307	124200	3071353425	39900	39950	40000	39900	263
441	20250307	124100	3060851325	39850	39850	39850	39850	0
442	20250307	124000	3060851325	39850	39850	40000	39850	164
443	20250307	123900	3054312925	39950	39900	39950	39850	209
444	20250307	123800	3045973375	39950	39950	39950	39950	60
445	20250307	123700	3043576375	40000	39950	40000	39950	22
446	20250307	123600	3042697325	39950	40000	40000	39950	280
447	20250307	123500	3031504075	40000	40050	40050	40000	136
448	20250307	123400	3026063575	40000	40000	40000	40000	100
449	20250307	123300	3022063575	40000	40000	40000	40000	113
450	20250307	123200	3017543575	40000	39950	40000	39950	126
451	20250307	123100	3012509725	40000	40000	40000	39950	184
452	20250307	123000	3005154775	40000	39950	40000	39950	108
453	20250307	122900	3000839825	39950	39950	39950	39950	123
454	20250307	122800	2995925975	40000	40000	40000	40000	85
455	20250307	122700	2992525975	40000	40000	40000	40000	100
456	20250307	122600	2988525975	40000	40000	40000	40000	0
457	20250307	122500	2988525975	40000	40000	40150	40000	1599
458	20250307	122400	2924548275	40000	40100	40100	40000	111
459	20250307	122300	2920105275	40100	40000	40100	40000	200
460	20250307	122200	2912097275	40000	40000	40000	40000	1
461	20250307	122100	2912057275	40000	40000	40000	40000	100
462	20250307	122000	2908057275	40000	40000	40150	40000	867
463	20250307	121900	2873367475	40050	40050	40150	40050	152
464	20250307	121800	2867277875	40000	40000	40150	40000	207
465	20250307	121700	2858990075	40050	40100	40150	40050	51
466	20250307	121600	2856945425	40050	40050	40050	40050	167
467	20250307	121500	2850257075	40050	40050	40150	40050	140
468	20250307	121400	2844648975	40000	40000	40000	40000	136
469	20250307	121300	2839208975	40000	39950	40000	39950	10
470	20250307	121200	2838809225	39950	40000	40000	39950	119
471	20250307	121100	2834054225	40000	40000	40000	40000	21
472	20250307	121000	2833214225	39950	40000	40000	39850	168
473	20250307	120900	2826514375	39850	40050	40050	39850	288
474	20250307	120800	2815022425	39900	39900	40050	39900	299
475	20250307	120700	2803075975	40150	40000	40150	39900	812
476	20250307	120600	2770534675	39850	39900	39900	39850	169
477	20250307	120500	2763797275	39850	39850	39850	39850	100
478	20250307	120400	2759812275	40000	39950	40000	39950	37
479	20250307	120300	2758333375	39800	39850	39950	39800	364
480	20250307	120200	2743822775	39900	39850	39900	39850	30
481	20250307	120100	2742626575	39850	39850	39850	39850	117
482	20250307	120000	2737964125	39800	39850	39850	39800	66
483	20250307	115900	2735337025	39750	39800	39800	39750	209
484	20250307	115800	2727028375	39800	39850	39900	39750	60
485	20250307	115700	2724640525	39850	39925	39925	39850	155
486	20250307	115600	2718458025	39900	39900	39900	39900	2
487	20250307	115500	2718378225	39900	39800	39950	39800	255
488	20250307	115400	2708211375	39800	39900	39950	39800	42
489	20250307	115300	2706538175	39800	39875	39900	39800	133
490	20250307	115200	2701238800	39875	39825	39900	39800	170
491	20250307	115100	2694462600	39850	39900	39900	39800	96
492	20250307	115000	2690636000	39850	39800	39900	39800	280
493	20250307	114900	2679481850	39750	39800	39800	39750	7
494	20250307	114800	2679203450	39800	39750	39950	39750	200
495	20250307	114700	2671249200	39700	39900	39950	39700	266
496	20250307	114600	2660645400	39900	39750	39900	39700	237
497	20250307	114500	2651210600	39800	39850	39850	39800	5
498	20250307	114400	2651011550	39800	39700	39850	39700	171
499	20250307	114300	2644212850	39700	39800	39850	39700	276
500	20250307	114200	2633227650	39700	39800	39800	39700	139
501	20250307	114100	2627698750	39800	39800	39800	39800	47
502	20250307	114000	2625828150	39800	39800	39900	39800	147
503	20250307	113900	2619974100	39850	39850	39900	39850	716
504	20250307	113800	2591441450	39850	39900	39950	39850	290
505	20250307	113700	2579877450	39850	39850	39850	39850	137
506	20250307	113600	2574418000	39850	39900	39900	39850	830
507	20250307	113500	2541310800	39900	39900	39900	39900	143
508	20250307	113400	2535605100	39900	39900	39900	39900	13
509	20250307	113300	2535086400	39900	39900	39900	39900	126
510	20250307	113200	2530059000	39900	39900	39900	39900	134
511	20250307	113100	2524712400	39900	40000	40000	39900	1442
512	20250307	113000	2467080050	40000	40000	40000	40000	39
513	20250307	112900	2465520050	40000	40000	40000	40000	132
514	20250307	112800	2460240050	40000	40000	40000	40000	35
515	20250307	112700	2458840050	40000	40050	40050	40000	311
516	20250307	112600	2446397000	40050	40050	40050	40050	32
517	20250307	112500	2445115400	40050	40050	40050	40050	105
518	20250307	112400	2440910150	40000	40000	40000	40000	151
519	20250307	112300	2434870150	40000	40000	40000	40000	5
520	20250307	112200	2434670150	40000	40000	40150	40000	144
521	20250307	112100	2428906100	40000	40000	40000	40000	97
522	20250307	112000	2425026100	40000	40050	40100	40000	422
523	20250307	111900	2408125850	40050	40050	40050	40050	51
524	20250307	111800	2406083300	40050	40050	40050	40050	124
525	20250307	111700	2401117100	40050	40050	40050	40050	20
526	20250307	111600	2400316100	40050	40050	40050	40050	197
527	20250307	111500	2392426250	40050	40050	40050	40050	63
528	20250307	111400	2389903100	40050	40050	40050	40050	127
529	20250307	111300	2384816750	40050	40050	40050	40050	39
530	20250307	111200	2383254800	40050	40050	40050	40050	198
531	20250307	111100	2375324900	40050	40100	40100	40050	40
532	20250307	111000	2373722250	40100	40100	40150	40100	159
533	20250307	110900	2367343650	40150	40100	40150	40100	164
534	20250307	110800	2360766750	40100	40150	40150	40100	5
535	20250307	110700	2360566100	40150	40150	40150	40100	149
536	20250307	110600	2354585100	40100	40150	40300	40100	1043
537	20250307	110500	2312633000	40150	40150	40200	40100	292
538	20250307	110400	2300914900	40150	40150	40150	40150	25
539	20250307	110300	2299911150	40100	40200	40200	40100	168
540	20250307	110200	2293166100	40200	40200	40200	40200	44
541	20250307	110100	2291397300	40200	40200	40200	40150	189
542	20250307	110000	2283806700	40150	40150	40150	40150	150
543	20250307	105900	2277784200	40150	40150	40150	40150	118
544	20250307	105800	2273046500	40150	40200	40200	40150	22
545	20250307	105700	2272162850	40150	40150	40150	40150	123
546	20250307	105600	2267224400	40150	40300	40300	40150	238
547	20250307	105500	2257662150	40150	40250	40300	40150	75
548	20250307	105400	2254642550	40150	40250	40250	40150	142
549	20250307	105300	2248930500	40200	40200	40200	40200	0
550	20250307	105200	2248930500	40200	40250	40300	40200	203
551	20250307	105100	2240760300	40450	40200	40450	40200	77
552	20250307	105000	2237649750	40200	40200	40300	40200	163
553	20250307	104900	2231093850	40200	40150	40200	40150	30
554	20250307	104800	2229889000	40150	40200	40200	40150	222
555	20250307	104700	2220966950	40200	40300	40300	40200	168
556	20250307	104600	2214198300	40300	40300	40300	40300	168
557	20250307	104500	2207427900	40300	40300	40300	40300	60
558	20250307	104400	2205009900	40300	40300	40400	40300	275
559	20250307	104300	2193923900	40300	40300	40300	40300	164
560	20250307	104200	2187314700	40300	40300	40300	40300	1
561	20250307	104100	2187274400	40300	40350	40500	40300	211
562	20250307	104000	2178758700	40450	40450	40450	40450	11
563	20250307	103900	2178313750	40400	40400	40400	40400	100
564	20250307	103800	2174273750	40400	40350	40500	40350	34
565	20250307	103700	2172897100	40350	40300	40450	40300	292
566	20250307	103600	2161105350	40300	40550	40550	40300	12
567	20250307	103500	2160621250	40350	40350	40350	40350	125
568	20250307	103400	2155577500	40550	40550	40550	40350	50
569	20250307	103300	2153558050	40400	40550	40550	40400	211
570	20250307	103200	2145024650	40550	40550	40600	40400	718
571	20250307	103100	2115958800	40500	40550	40550	40450	523
572	20250307	103000	2094782250	40500	40500	40600	40500	125
573	20250307	102900	2089717600	40500	40600	40600	40500	177
574	20250307	102800	2082542000	40500	40500	40500	40500	263
575	20250307	102700	2071890500	40500	40500	40500	40500	119
576	20250307	102600	2067071000	40600	40450	40600	40450	209
577	20250307	102500	2058603200	40500	40350	40600	40350	692
578	20250307	102400	2030570650	40350	40350	40350	40350	127
579	20250307	102300	2025446200	40350	40350	40350	40350	2
580	20250307	102200	2025365500	40350	40300	40500	40300	347
581	20250307	102100	2011340000	40300	40300	40300	40300	170
582	20250307	102000	2004489000	40300	40400	40500	40300	491
583	20250307	101900	1984672850	40300	40250	40300	40250	27
584	20250307	101800	1983586000	40250	40350	40350	40250	397
585	20250307	101700	1967599200	40350	40350	40350	40350	127
586	20250307	101600	1962474750	40350	40350	40500	40350	145
587	20250307	101500	1956622350	40350	40300	40500	40300	148
588	20250307	101400	1950655500	40300	40450	40500	40300	177
589	20250307	101300	1943507800	40450	40400	40500	40300	336
590	20250307	101200	1929935800	40350	40400	40400	40350	7
591	20250307	101100	1929653200	40350	40450	40450	40350	189
592	20250307	101000	1922016550	40425	40425	40425	40425	8
593	20250307	100900	1921693150	40350	40500	40500	40350	174
594	20250307	100800	1914661250	40400	40350	40450	40350	115
595	20250307	100700	1910010200	40300	40300	40500	40300	206
596	20250307	100600	1901700200	40300	40300	40500	40300	199
597	20250307	100500	1893678300	40500	40350	40500	40300	173
598	20250307	100400	1886697750	40350	40300	40550	40300	64
599	20250307	100300	1884112350	40300	40350	40600	40300	2004
600	20250307	100200	1803063200	40350	40200	40350	40100	416
601	20250307	100100	1786317600	40400	39950	40400	39950	2018
602	20250307	100000	1705080400	39950	39950	39950	39950	533
603	20250307	095900	1683787050	39950	40000	40000	39950	547
604	20250307	095800	1661921600	40000	40000	40150	40000	627
605	20250307	095700	1636826900	40000	40050	40050	40000	582
606	20250307	095600	1613541450	40050	40050	40050	40050	594
607	20250307	095500	1589751750	40050	40050	40350	40050	1483
608	20250307	095400	1530147700	40050	40050	40250	40050	846
609	20250307	095300	1496251200	40050	40050	40250	40000	591
610	20250307	095200	1472573500	40250	40250	40250	40050	840
611	20250307	095100	1438902700	40050	40050	40250	40050	619
612	20250307	095000	1414099950	40050	40250	40250	40050	500
613	20250307	094900	1394066050	40250	40150	40250	40000	502
614	20250307	094800	1373950800	40150	40050	40200	40050	924
615	20250307	094700	1336910300	40150	39950	40250	39950	918
616	20250307	094600	1300126450	40050	39950	40200	39950	656
617	20250307	094500	1273855100	39950	40000	40000	39950	626
618	20250307	094400	1248835650	40000	40150	40150	40000	674
619	20250307	094300	1221871600	40150	40250	40250	40000	534
620	20250307	094200	1200464550	40250	40050	40250	40000	996
621	20250307	094100	1160518700	40200	40200	40200	40000	922
622	20250307	094000	1123593650	40200	40000	40200	40000	1269
623	20250307	093900	1072707950	40000	39950	40100	39900	704
624	20250307	093800	1044554350	40100	39900	40100	39850	819
625	20250307	093700	1011855150	39900	40050	40050	39900	998
626	20250307	093600	971975250	40000	40125	40150	40000	1468
627	20250307	093500	913095750	40100	40150	40200	40100	1095
628	20250307	093400	869148125	40150	40150	40250	40150	873
629	20250307	093300	834078875	40150	40250	40250	40150	667
630	20250307	093200	807266825	40250	40400	40400	40250	721
631	20250307	093100	778238125	40250	40400	40400	40200	624
632	20250307	093000	753126325	40250	40200	40400	40200	421
633	20250307	092900	736172675	40400	40300	40400	40200	118
634	20250307	092800	731421575	40300	40350	40350	40150	1579
635	20250307	092700	667839625	40350	40500	40500	40300	34
636	20250307	092600	666465925	40500	40250	40500	40250	232
637	20250307	092500	657113425	40250	40450	40450	40250	335
638	20250307	092400	643626175	40250	40250	40450	40250	289
639	20250307	092300	631990125	40300	40350	40500	40300	627
640	20250307	092200	606708375	40350	40400	40500	40350	275
641	20250307	092100	595602475	40500	40450	40500	40350	643
642	20250307	092000	569625825	40500	40550	40550	40400	143
643	20250307	091900	563834925	40550	40350	40550	40300	157
644	20250307	091800	557492625	40300	40550	40550	40300	432
645	20250307	091700	540028175	40550	40550	40550	40400	478
646	20250307	091600	520681525	40550	40400	40600	40400	2471
647	20250307	091500	420570075	40400	40400	40450	40300	848
648	20250307	091400	386327675	40400	40050	40450	40050	947
649	20250307	091300	348117575	40050	40000	40350	40000	1005
650	20250307	091200	307704125	40200	40000	40200	40000	64
651	20250307	091100	305142325	39950	39950	40150	39950	206
652	20250307	091000	296911625	39950	39650	40200	39650	2181
653	20250307	090900	209682875	39700	39700	39950	39700	164
654	20250307	090800	203167325	39700	39800	40000	39700	162
655	20250307	090700	196728525	39800	39850	39850	39800	403
656	20250307	090600	180679275	40000	40100	40100	39925	1470
657	20250307	090500	121903900	40000	40200	40250	40000	803
658	20250307	090400	89684750	40200	40000	40400	40000	313
659	20250307	090300	77130850	40000	40050	40100	39850	99
660	20250307	090200	73171900	40000	39600	40000	39550	994
661	20250307	090100	33589250	39700	39700	40000	39550	330
662	20250307	090000	20492350	39700	40100	40100	39700	512