KissMeData/025950/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	191300	8305085200	50200	50200	50200	50200	1477
3	20250313	191200	8305085200	50200	50200	50200	50200	0
4	20250313	191100	8305085200	50200	50200	50200	50200	0
5	20250313	191000	8305085200	50200	50200	50200	50200	0
6	20250313	190900	8305085200	50200	50200	50200	50200	0
7	20250313	190800	8305085200	50200	50200	50200	50200	0
8	20250313	190700	8305085200	50200	50200	50200	50200	0
9	20250313	190600	8305085200	50200	50200	50200	50200	0
10	20250313	190500	8305085200	50200	50200	50200	50200	0
11	20250313	190400	8305085200	50200	50200	50200	50200	0
12	20250313	190300	8305085200	50200	50200	50200	50200	0
13	20250313	190200	8305085200	50200	50200	50200	50200	0
14	20250313	190100	8305085200	50200	50200	50200	50200	0
15	20250313	190000	8305085200	50200	50200	50200	50200	0
16	20250313	185900	8305085200	50200	50200	50200	50200	0
17	20250313	185800	8305085200	50200	50200	50200	50200	0
18	20250313	185700	8305085200	50200	50200	50200	50200	0
19	20250313	185600	8305085200	50200	50200	50200	50200	0
20	20250313	185500	8305085200	50200	50200	50200	50200	0
21	20250313	185400	8305085200	50200	50200	50200	50200	0
22	20250313	185300	8305085200	50200	50200	50200	50200	0
23	20250313	185200	8305085200	50200	50200	50200	50200	0
24	20250313	185100	8305085200	50200	50200	50200	50200	0
25	20250313	185000	8305085200	50200	50200	50200	50200	0
26	20250313	184900	8305085200	50200	50200	50200	50200	0
27	20250313	184800	8305085200	50200	50200	50200	50200	0
28	20250313	184700	8305085200	50200	50200	50200	50200	0
29	20250313	184600	8305085200	50200	50200	50200	50200	0
30	20250313	184500	8305085200	50200	50200	50200	50200	0
31	20250313	184400	8305085200	50200	50200	50200	50200	0
32	20250313	184300	8305085200	50200	50200	50200	50200	1477
33	20250313	184200	8305085200	50200	50200	50200	50200	0
34	20250313	184100	8305085200	50200	50200	50200	50200	0
35	20250313	184000	8305085200	50200	50200	50200	50200	0
36	20250313	183900	8305085200	50200	50200	50200	50200	0
37	20250313	183800	8305085200	50200	50200	50200	50200	0
38	20250313	183700	8305085200	50200	50200	50200	50200	0
39	20250313	183600	8305085200	50200	50200	50200	50200	0
40	20250313	183500	8305085200	50200	50200	50200	50200	0
41	20250313	183400	8305085200	50200	50200	50200	50200	0
42	20250313	183300	8305085200	50200	50200	50200	50200	0
43	20250313	183200	8305085200	50200	50200	50200	50200	0
44	20250313	183100	8305085200	50200	50200	50200	50200	0
45	20250313	183000	8305085200	50200	50200	50200	50200	0
46	20250313	182900	8305085200	50200	50200	50200	50200	0
47	20250313	182800	8305085200	50200	50200	50200	50200	0
48	20250313	182700	8305085200	50200	50200	50200	50200	0
49	20250313	182600	8305085200	50200	50200	50200	50200	0
50	20250313	182500	8305085200	50200	50200	50200	50200	0
51	20250313	182400	8305085200	50200	50200	50200	50200	0
52	20250313	182300	8305085200	50200	50200	50200	50200	0
53	20250313	182200	8305085200	50200	50200	50200	50200	0
54	20250313	182100	8305085200	50200	50200	50200	50200	0
55	20250313	182000	8305085200	50200	50200	50200	50200	0
56	20250313	181900	8305085200	50200	50200	50200	50200	0
57	20250313	181800	8305085200	50200	50200	50200	50200	0
58	20250313	181700	8305085200	50200	50200	50200	50200	0
59	20250313	181600	8305085200	50200	50200	50200	50200	0
60	20250313	181500	8305085200	50200	50200	50200	50200	0
61	20250313	181400	8305085200	50200	50200	50200	50200	0
62	20250313	181300	8305085200	50200	50200	50200	50200	1477
63	20250313	181200	8305085200	50200	50200	50200	50200	0
64	20250313	181100	8305085200	50200	50200	50200	50200	0
65	20250313	181000	8305085200	50200	50200	50200	50200	0
66	20250313	180900	8305085200	50200	50200	50200	50200	0
67	20250313	180800	8305085200	50200	50200	50200	50200	0
68	20250313	180700	8305085200	50200	50200	50200	50200	0
69	20250313	180600	8305085200	50200	50200	50200	50200	0
70	20250313	180500	8305085200	50200	50200	50200	50200	0
71	20250313	180400	8305085200	50200	50200	50200	50200	0
72	20250313	180300	8305085200	50200	50200	50200	50200	0
73	20250313	180200	8305085200	50200	50200	50200	50200	0
74	20250313	180100	8305085200	50200	50200	50200	50200	0
75	20250313	180000	8305085200	50200	50200	50200	50200	0
76	20250313	175900	8305085200	50200	50200	50200	50200	0
77	20250313	175800	8305085200	50200	50200	50200	50200	0
78	20250313	175700	8305085200	50200	50200	50200	50200	0
79	20250313	175600	8305085200	50200	50200	50200	50200	0
80	20250313	175500	8305085200	50200	50200	50200	50200	0
81	20250313	175400	8305085200	50200	50200	50200	50200	0
82	20250313	175300	8305085200	50200	50200	50200	50200	0
83	20250313	175200	8305085200	50200	50200	50200	50200	0
84	20250313	175100	8305085200	50200	50200	50200	50200	0
85	20250313	175000	8305085200	50200	50200	50200	50200	0
86	20250313	174900	8305085200	50200	50200	50200	50200	0
87	20250313	174800	8305085200	50200	50200	50200	50200	0
88	20250313	174700	8305085200	50200	50200	50200	50200	0
89	20250313	174600	8305085200	50200	50200	50200	50200	0
90	20250313	174500	8305085200	50200	50200	50200	50200	0
91	20250313	174400	8305085200	50200	50200	50200	50200	0
92	20250313	174300	8305085200	50200	50200	50200	50200	1477
93	20250313	174200	8305085200	50200	50200	50200	50200	0
94	20250313	174100	8305085200	50200	50200	50200	50200	0
95	20250313	174000	8305085200	50200	50200	50200	50200	0
96	20250313	173900	8305085200	50200	50200	50200	50200	0
97	20250313	173800	8305085200	50200	50200	50200	50200	0
98	20250313	173700	8305085200	50200	50200	50200	50200	0
99	20250313	173600	8305085200	50200	50200	50200	50200	0
100	20250313	173500	8305085200	50200	50200	50200	50200	0
101	20250313	173400	8305085200	50200	50200	50200	50200	0
102	20250313	173300	8305085200	50200	50200	50200	50200	0
103	20250313	173200	8305085200	50200	50200	50200	50200	0
104	20250313	173100	8305085200	50200	50200	50200	50200	0
105	20250313	173000	8305085200	50200	50200	50200	50200	0
106	20250313	172900	8305085200	50200	50200	50200	50200	0
107	20250313	172800	8305085200	50200	50200	50200	50200	0
108	20250313	172700	8305085200	50200	50200	50200	50200	0
109	20250313	172600	8305085200	50200	50200	50200	50200	0
110	20250313	172500	8305085200	50200	50200	50200	50200	0
111	20250313	172400	8305085200	50200	50200	50200	50200	0
112	20250313	172300	8305085200	50200	50200	50200	50200	0
113	20250313	172200	8305085200	50200	50200	50200	50200	0
114	20250313	172100	8305085200	50200	50200	50200	50200	0
115	20250313	172000	8305085200	50200	50200	50200	50200	0
116	20250313	171900	8305085200	50200	50200	50200	50200	0
117	20250313	171800	8305085200	50200	50200	50200	50200	0
118	20250313	171700	8305085200	50200	50200	50200	50200	0
119	20250313	171600	8305085200	50200	50200	50200	50200	0
120	20250313	171500	8305085200	50200	50200	50200	50200	0
121	20250313	171400	8305085200	50200	50200	50200	50200	0
122	20250313	171300	8305085200	50200	50200	50200	50200	1477
123	20250313	171200	8305085200	50200	50200	50200	50200	0
124	20250313	171100	8305085200	50200	50200	50200	50200	0
125	20250313	171000	8305085200	50200	50200	50200	50200	0
126	20250313	170900	8305085200	50200	50200	50200	50200	0
127	20250313	170800	8305085200	50200	50200	50200	50200	0
128	20250313	170700	8305085200	50200	50200	50200	50200	0
129	20250313	170600	8305085200	50200	50200	50200	50200	0
130	20250313	170500	8305085200	50200	50200	50200	50200	0
131	20250313	170400	8305085200	50200	50200	50200	50200	0
132	20250313	170300	8305085200	50200	50200	50200	50200	0
133	20250313	170200	8305085200	50200	50200	50200	50200	0
134	20250313	170100	8305085200	50200	50200	50200	50200	0
135	20250313	170000	8305085200	50200	50200	50200	50200	0
136	20250313	165900	8305085200	50200	50200	50200	50200	0
137	20250313	165800	8305085200	50200	50200	50200	50200	0
138	20250313	165700	8305085200	50200	50200	50200	50200	0
139	20250313	165600	8305085200	50200	50200	50200	50200	0
140	20250313	165500	8305085200	50200	50200	50200	50200	0
141	20250313	165400	8305085200	50200	50200	50200	50200	0
142	20250313	165300	8305085200	50200	50200	50200	50200	0
143	20250313	165200	8305085200	50200	50200	50200	50200	0
144	20250313	165100	8305085200	50200	50200	50200	50200	0
145	20250313	165000	8305085200	50200	50200	50200	50200	0
146	20250313	164900	8305085200	50200	50200	50200	50200	0
147	20250313	164800	8305085200	50200	50200	50200	50200	0
148	20250313	164700	8305085200	50200	50200	50200	50200	0
149	20250313	164600	8305085200	50200	50200	50200	50200	0
150	20250313	164500	8305085200	50200	50200	50200	50200	0
151	20250313	164400	8305085200	50200	50200	50200	50200	0
152	20250313	164300	8305085200	50200	50200	50200	50200	1477
153	20250313	164200	8305085200	50200	50200	50200	50200	0
154	20250313	164100	8305085200	50200	50200	50200	50200	0
155	20250313	164000	8305085200	50200	50200	50200	50200	0
156	20250313	163900	8305085200	50200	50200	50200	50200	0
157	20250313	163800	8305085200	50200	50200	50200	50200	0
158	20250313	163700	8305085200	50200	50200	50200	50200	0
159	20250313	163600	8305085200	50200	50200	50200	50200	0
160	20250313	163500	8305085200	50200	50200	50200	50200	0
161	20250313	163400	8305085200	50200	50200	50200	50200	0
162	20250313	163300	8305085200	50200	50200	50200	50200	0
163	20250313	163200	8305085200	50200	50200	50200	50200	0
164	20250313	163100	8305085200	50200	50200	50200	50200	0
165	20250313	163000	8305085200	50200	50200	50200	50200	0
166	20250313	162900	8305085200	50200	50200	50200	50200	0
167	20250313	162800	8305085200	50200	50200	50200	50200	0
168	20250313	162700	8305085200	50200	50200	50200	50200	0
169	20250313	162600	8305085200	50200	50200	50200	50200	0
170	20250313	162500	8305085200	50200	50200	50200	50200	0
171	20250313	162400	8305085200	50200	50200	50200	50200	0
172	20250313	162300	8305085200	50200	50200	50200	50200	0
173	20250313	162200	8305085200	50200	50200	50200	50200	0
174	20250313	162100	8305085200	50200	50200	50200	50200	0
175	20250313	162000	8305085200	50200	50200	50200	50200	0
176	20250313	161900	8305085200	50200	50200	50200	50200	0
177	20250313	161800	8305085200	50200	50200	50200	50200	0
178	20250313	161700	8305085200	50200	50200	50200	50200	0
179	20250313	161600	8305085200	50200	50200	50200	50200	0
180	20250313	161500	8305085200	50200	50200	50200	50200	0
181	20250313	161400	8305085200	50200	50200	50200	50200	0
182	20250313	161300	8305085200	50200	50200	50200	50200	1477
183	20250313	161200	8305085200	50200	50200	50200	50200	0
184	20250313	161100	8305085200	50200	50200	50200	50200	0
185	20250313	161000	8305085200	50200	50200	50200	50200	0
186	20250313	160900	8305085200	50200	50200	50200	50200	0
187	20250313	160800	8305085200	50200	50200	50200	50200	0
188	20250313	160700	8305085200	50200	50200	50200	50200	0
189	20250313	160600	8305085200	50200	50200	50200	50200	0
190	20250313	160500	8305085200	50200	50200	50200	50200	0
191	20250313	160400	8305085200	50200	50200	50200	50200	0
192	20250313	160300	8305085200	50200	50200	50200	50200	0
193	20250313	160200	8305085200	50200	50200	50200	50200	0
194	20250313	160100	8305085200	50200	50200	50200	50200	0
195	20250313	160000	8305085200	50200	50200	50200	50200	0
196	20250313	155900	8305085200	50200	50200	50200	50200	0
197	20250313	155800	8305085200	50200	50200	50200	50200	0
198	20250313	155700	8305085200	50200	50200	50200	50200	0
199	20250313	155600	8305085200	50200	50200	50200	50200	0
200	20250313	155500	8305085200	50200	50200	50200	50200	0
201	20250313	155400	8305085200	50200	50200	50200	50200	0
202	20250313	155300	8305085200	50200	50200	50200	50200	0
203	20250313	155200	8305085200	50200	50200	50200	50200	0
204	20250313	155100	8305085200	50200	50200	50200	50200	0
205	20250313	155000	8305085200	50200	50200	50200	50200	0
206	20250313	154900	8305085200	50200	50200	50200	50200	0
207	20250313	154800	8305085200	50200	50200	50200	50200	0
208	20250313	154700	8305085200	50200	50200	50200	50200	0
209	20250313	154600	8305085200	50200	50200	50200	50200	0
210	20250313	154500	8305085200	50200	50200	50200	50200	0
211	20250313	154400	8305085200	50200	50200	50200	50200	0
212	20250313	154300	8305085200	50200	50200	50200	50200	1477
213	20250313	154200	8305085200	50200	50200	50200	50200	0
214	20250313	154100	8305085200	50200	50200	50200	50200	0
215	20250313	154000	8305085200	50200	50200	50200	50200	0
216	20250313	153900	8305085200	50200	50200	50200	50200	0
217	20250313	153800	8305085200	50200	50200	50200	50200	0
218	20250313	153700	8305085200	50200	50200	50200	50200	0
219	20250313	153600	8305085200	50200	50200	50200	50200	0
220	20250313	153500	8305085200	50200	50200	50200	50200	0
221	20250313	153400	8305085200	50200	50200	50200	50200	0
222	20250313	153300	8305085200	50200	50200	50200	50200	0
223	20250313	153200	8305085200	50200	50200	50200	50200	0
224	20250313	153100	8305085200	50200	50200	50200	50200	0
225	20250313	153000	8305085200	50200	50200	50200	50200	1477
226	20250313	152900	8230939800	49950	49950	49950	49950	0
227	20250313	152800	8230939800	49950	49950	49950	49950	0
228	20250313	152700	8230939800	49950	49950	49950	49950	0
229	20250313	152600	8230939800	49950	49950	49950	49950	0
230	20250313	152500	8230939800	49950	49950	49950	49950	0
231	20250313	152400	8230939800	49950	49950	49950	49950	0
232	20250313	152300	8230939800	49950	49950	49950	49950	0
233	20250313	152200	8230939800	49950	49950	49950	49950	0
234	20250313	152100	8230939800	49950	49950	49950	49950	0
235	20250313	152000	8230939800	49950	49950	49950	49950	0
236	20250313	151900	8230939800	49950	50000	50100	49950	614
237	20250313	151800	8200241600	50000	50000	50000	50000	349
238	20250313	151700	8182791600	49900	49950	50000	49900	1396
239	20250313	151600	8113117350	50000	49900	50000	49900	126
240	20250313	151500	8106829575	50000	49850	50000	49850	396
241	20250313	151400	8087047975	49900	49900	49950	49900	67
242	20250313	151300	8083703625	49950	49950	49950	49850	295
243	20250313	151200	8068997075	49950	49850	49950	49850	69
244	20250313	151100	8065557125	49850	49850	49850	49800	221
245	20250313	151000	8054546925	49850	49850	50000	49800	221
246	20250313	150900	8043533575	50000	50000	50000	49850	1359
247	20250313	150800	7975704575	50000	50000	50000	49975	229
248	20250313	150700	7964254625	49950	50100	50100	49950	379
249	20250313	150600	7945306925	50000	50200	50200	50000	470
250	20250313	150500	7921784825	50100	50100	50200	50100	325
251	20250313	150400	7905496925	50100	50200	50200	50100	7
252	20250313	150300	7905146125	50000	50050	50200	50000	656
253	20250313	150200	7872322875	50100	50100	50100	50000	379
254	20250313	150100	7853351675	50100	50100	50100	50100	227
255	20250313	150000	7841978975	50100	50200	50200	50100	662
256	20250313	145900	7808781475	50300	50300	50300	50200	116
257	20250313	145800	7802956675	50300	50300	50300	50300	43
258	20250313	145700	7800793775	50300	50400	50400	50200	1016
259	20250313	145600	7749657775	50400	50400	50400	50400	174
260	20250313	145500	7740888175	50500	50500	50550	50500	141
261	20250313	145400	7733767525	50500	50550	50550	50500	30
262	20250313	145300	7732252475	50450	50600	50600	50400	560
263	20250313	145200	7704021025	50600	50400	50600	50400	214
264	20250313	145100	7693222525	50400	50500	50500	50300	328
265	20250313	145000	7676694625	50500	50500	50500	50400	1068
266	20250313	144900	7622761625	50400	50400	50400	50400	30
267	20250313	144800	7621249625	50400	50500	50500	50400	30
268	20250313	144700	7619737525	50300	50500	50500	50300	201
269	20250313	144600	7609627025	50500	50300	50500	50300	230
270	20250313	144500	7598036425	50300	50300	50300	50300	31
271	20250313	144400	7596477125	50400	50500	50500	50400	95
272	20250313	144300	7591688825	50400	50500	50500	50400	202
273	20250313	144200	7581507825	50500	50400	50500	50400	90
274	20250313	144100	7576971725	50400	50400	50400	50300	39
275	20250313	144000	7575006425	50400	50300	50400	50200	356
276	20250313	143900	7557072525	50400	50300	50400	50300	486
277	20250313	143800	7532602725	50300	50300	50300	50300	136
278	20250313	143700	7525761925	50300	50400	50400	50300	297
279	20250313	143600	7510820825	50400	50300	50400	50300	15
280	20250313	143500	7510065325	50300	50300	50300	50300	7
281	20250313	143400	7509713225	50400	50400	50400	50400	1
282	20250313	143300	7509662825	50300	50400	50400	50200	503
283	20250313	143200	7484411825	50200	50300	50300	50200	132
284	20250313	143100	7477773825	50300	50300	50300	50300	105
285	20250313	143000	7472492325	50300	50400	50400	50300	83
286	20250313	142900	7468314225	50400	50400	50400	50400	63
287	20250313	142800	7465139025	50400	50300	50400	50300	34
288	20250313	142700	7463425525	50300	50400	50400	50300	280
289	20250313	142600	7449341125	50400	50400	50400	50400	10
290	20250313	142500	7448837125	50300	50400	50400	50300	42
291	20250313	142400	7446721825	50400	50300	50400	50300	350
292	20250313	142300	7429087225	50300	50300	50400	50200	36
293	20250313	142200	7427277325	50200	50400	50450	50200	144
294	20250313	142100	7420029525	50400	50400	50400	50200	404
295	20250313	142000	7399686525	50400	50400	50400	50300	162
296	20250313	141900	7391521925	50400	50200	50400	50200	358
297	20250313	141800	7373485125	50100	50200	50200	50100	302
298	20250313	141700	7358324825	50200	50200	50200	50200	5
299	20250313	141600	7358073825	50200	50200	50200	50100	175
300	20250313	141500	7349298925	50200	50100	50200	50100	94
301	20250313	141400	7344580925	50200	50200	50200	50200	2
302	20250313	141300	7344480525	50200	50100	50200	50100	29
303	20250313	141200	7343024825	50200	50200	50200	50200	1
304	20250313	141100	7342974625	50100	50200	50200	50100	106
305	20250313	141000	7337663425	50200	50200	50200	50200	79
306	20250313	140900	7333697625	50200	50100	50200	50100	18
307	20250313	140800	7332795725	50100	50100	50100	50050	75
308	20250313	140700	7329038325	50000	50100	50100	50000	36
309	20250313	140600	7327235725	50000	50000	50050	50000	42
310	20250313	140500	7325135675	50000	50200	50200	50000	3255
311	20250313	140400	7162379275	50200	50100	50200	50100	115
312	20250313	140300	7156617575	50100	50200	50200	50100	15
313	20250313	140200	7155864675	50100	50150	50150	50100	479
314	20250313	140100	7131866725	50100	50200	50200	50100	157
315	20250313	140000	7123990925	50200	50200	50300	50200	323
316	20250313	135900	7107776225	50200	50300	50300	50100	268
317	20250313	135800	7094320225	50300	50400	50400	50300	11
318	20250313	135700	7093766425	50300	50300	50300	50200	311
319	20250313	135600	7078140825	50300	50400	50400	50300	241
320	20250313	135500	7066018225	50400	50500	50500	50400	154
321	20250313	135400	7058255825	50500	50450	50500	50450	175
322	20250313	135300	7049419375	50500	50500	50500	50400	46
323	20250313	135200	7047098375	50500	50500	50500	50400	77
324	20250313	135100	7043211875	50500	50600	50600	50500	175
325	20250313	135000	7034369075	50600	50600	50600	50600	51
326	20250313	134900	7031788475	50600	50500	50600	50500	180
327	20250313	134800	7022687775	50500	50500	50600	50500	285
328	20250313	134700	7008284275	50600	50500	50600	50500	95
329	20250313	134600	7003486575	50600	50400	50600	50400	119
330	20250313	134500	6997480475	50400	50400	50400	50300	324
331	20250313	134400	6981181975	50500	50400	50500	50400	8
332	20250313	134300	6980778475	50400	50300	50400	50200	90
333	20250313	134200	6976250375	50300	50200	50300	50200	111
334	20250313	134100	6970671575	50200	50200	50200	50100	95
335	20250313	134000	6965902775	50200	50100	50200	50100	46
336	20250313	133900	6963597075	50000	50200	50200	50000	532
337	20250313	133800	6936973175	50300	50200	50300	50200	168
338	20250313	133700	6928536775	50100	50400	50400	50100	13
339	20250313	133600	6927885175	50100	50300	50400	50100	902
340	20250313	133500	6882602375	50300	50300	50500	50300	186
341	20250313	133400	6873246375	50300	50500	50500	50300	257
342	20250313	133300	6860308475	50600	50600	50800	50600	1875
343	20250313	133200	6765432675	50300	50600	50600	50300	1286
344	20250313	133100	6700475475	50600	50600	50700	50600	1115
345	20250313	133000	6644034075	50600	50800	50800	50600	234
346	20250313	132900	6632176175	50700	50700	50800	50700	410
347	20250313	132800	6611359875	50700	50600	50800	50500	1384
348	20250313	132700	6541109775	50500	50650	50650	50500	224
349	20250313	132600	6529780025	50650	50700	50700	50500	456
350	20250313	132500	6506676925	50500	50600	50600	50500	1632
351	20250313	132400	6424259825	50500	50500	50600	50500	1500
352	20250313	132300	6348493325	50500	50500	50500	50500	996
353	20250313	132200	6298195325	50400	50500	50550	50400	177
354	20250313	132100	6289259775	50500	50500	50500	50400	327
355	20250313	132000	6272759975	50500	50600	50700	50500	516
356	20250313	131900	6246651375	50700	50800	50800	50700	124
357	20250313	131800	6240362875	50800	50800	50800	50700	1830
358	20250313	131700	6147553375	50800	50800	50900	50800	731
359	20250313	131600	6110413975	50900	50900	51000	50700	2477
360	20250313	131500	5984236375	50800	50500	50800	50500	2239
361	20250313	131400	5870764125	50500	50500	50600	50500	490
362	20250313	131300	5846018525	50400	50500	50500	50400	246
363	20250313	131200	5833618025	50500	50500	50600	50500	298
364	20250313	131100	5818558625	50500	50600	50600	50300	768
365	20250313	131000	5779762725	50600	50600	50600	50600	323
366	20250313	130900	5763418925	50600	50600	50700	50500	443
367	20250313	130800	5741006925	50700	50200	50700	50200	3372
368	20250313	130700	5571012725	50100	50100	50150	50100	319
369	20250313	130600	5555030675	50100	50000	50100	50000	350
370	20250313	130500	5537498375	50000	49950	50000	49950	561
371	20250313	130400	5509458375	49950	49950	49950	49950	0
372	20250313	130300	5509458375	49950	49900	49950	49900	41
373	20250313	130200	5507411475	49900	49850	49900	49850	67
374	20250313	130100	5504068225	49850	49850	49850	49850	30
375	20250313	130000	5502572725	49900	49900	49900	49850	85
376	20250313	125900	5498332375	49900	49800	49900	49800	107
377	20250313	125800	5493003425	49800	49800	49800	49800	0
378	20250313	125700	5493003425	49800	49750	49800	49750	43
379	20250313	125600	5490863025	49750	49750	49750	49750	32
380	20250313	125500	5489271025	49750	49775	49775	49750	2
381	20250313	125400	5489171500	49750	49750	49750	49750	0
382	20250313	125300	5489171500	49750	49750	49750	49750	0
383	20250313	125200	5489171500	49750	49750	49750	49750	270
384	20250313	125100	5475739000	49750	49800	49800	49750	113
385	20250313	125000	5470116850	49800	49800	49850	49800	108
386	20250313	124900	5464738350	49800	49800	49900	49800	123
387	20250313	124800	5458607850	49850	49900	49900	49850	272
388	20250313	124700	5445047050	49900	49950	49950	49900	14
389	20250313	124600	5444348400	49900	49900	49900	49900	6
390	20250313	124500	5444049000	49900	49950	50000	49850	68
391	20250313	124400	5440653200	49950	50100	50100	49950	857
392	20250313	124300	5397813350	50100	50100	50100	50100	65
393	20250313	124200	5394556850	50100	50000	50100	49950	43
394	20250313	124100	5392406450	50000	50000	50000	50000	252
395	20250313	124000	5379806450	50100	50000	50100	50000	189
396	20250313	123900	5370344050	50000	49900	50000	49900	4840
397	20250313	123800	5128792650	49900	49850	49900	49850	263
398	20250313	123700	5115672250	49900	49900	49900	49900	123
399	20250313	123600	5109534550	49900	50000	50000	49900	17
400	20250313	123500	5108686150	49850	49850	49900	49800	407
401	20250313	123400	5088388850	49900	49900	49900	49900	5
402	20250313	123300	5088139350	49900	49900	49900	49900	15
403	20250313	123200	5087390850	49900	49900	49900	49900	359
404	20250313	123100	5069476750	49900	49900	49950	49900	41
405	20250313	123000	5067429650	49900	49950	49950	49900	7
406	20250313	122900	5067080150	49950	49900	49950	49850	293
407	20250313	122800	5052456700	49850	49950	49950	49850	167
408	20250313	122700	5044116800	49950	49950	49950	49950	103
409	20250313	122600	5038971950	49950	49950	49950	49950	20
410	20250313	122500	5037972950	49950	49950	49950	49950	5
411	20250313	122400	5037723200	49850	49900	49900	49850	219
412	20250313	122300	5026805300	49950	49950	49950	49950	14
413	20250313	122200	5026106000	49950	49950	49950	49950	102
414	20250313	122100	5021011100	49950	50100	50100	49950	98
415	20250313	122000	5016111500	50100	50100	50100	50100	248
416	20250313	121900	5003686700	50100	50100	50100	50100	27
417	20250313	121800	5002334000	50200	49950	50200	49950	2081
418	20250313	121700	4898281850	49900	49850	49950	49850	378
419	20250313	121600	4879427600	49800	49750	49800	49750	157
420	20250313	121500	4871610650	49750	49750	49750	49750	66
421	20250313	121400	4868327150	49700	49700	49700	49700	0
422	20250313	121300	4868327150	49700	49700	49750	49700	60
423	20250313	121200	4865342650	49700	49700	49700	49700	59
424	20250313	121100	4862410350	49700	49600	49700	49550	208
425	20250313	121000	4852099300	49600	49600	49600	49550	100
426	20250313	120900	4847140550	49600	49600	49600	49600	33
427	20250313	120800	4845503750	49550	49500	49550	49450	54
428	20250313	120700	4842829250	49500	49700	49700	49500	1106
429	20250313	120600	4788082050	49450	49600	49600	49450	626
430	20250313	120500	4757083200	49600	49700	49700	49600	280
431	20250313	120400	4743183200	49700	49750	49800	49700	502
432	20250313	120300	4718221700	49750	49800	49800	49700	659
433	20250313	120200	4685449400	49850	49850	49850	49800	347
434	20250313	120100	4668160650	49850	49850	49850	49800	193
435	20250313	120000	4658546700	49850	49850	49850	49850	30
436	20250313	115900	4657051200	49750	49750	49750	49750	0
437	20250313	115800	4657051200	49750	49700	49750	49700	2093
438	20250313	115700	4552931950	49700	49800	49800	49700	190
439	20250313	115600	4543486775	49800	49800	49800	49800	0
440	20250313	115500	4543486775	49800	49750	49800	49750	145
441	20250313	115400	4536269275	49750	49750	49800	49750	146
442	20250313	115300	4529004675	49750	49850	49850	49750	212
443	20250313	115200	4518457025	49800	49850	49850	49800	363
444	20250313	115100	4500373975	49900	49875	49900	49850	40
445	20250313	115000	4498379875	49900	49900	49900	49900	71
446	20250313	114900	4494836975	49900	49975	49975	49900	219
447	20250313	114800	4483898050	49950	49950	49950	49950	176
448	20250313	114700	4475106850	49950	49950	49950	49950	119
449	20250313	114600	4469162800	49950	50000	50000	49950	108
450	20250313	114500	4463763050	50000	50000	50000	50000	72
451	20250313	114400	4460163050	50000	50000	50000	50000	60
452	20250313	114300	4457163050	49900	50000	50000	49900	111
453	20250313	114200	4451619950	50100	49900	50100	49900	173
454	20250313	114100	4442953450	50000	50000	50100	49900	259
455	20250313	114000	4430011450	50000	49950	50000	49900	304
456	20250313	113900	4414841150	49950	49950	49950	49950	13
457	20250313	113800	4414191800	49950	49950	49950	49950	63
458	20250313	113700	4411044950	50000	50050	50050	50000	4
459	20250313	113600	4410844900	50000	50100	50100	50000	202
460	20250313	113500	4400744800	50000	49900	50000	49900	372
461	20250313	113400	4382159500	49900	49950	49950	49900	163
462	20250313	113300	4374019300	50000	50000	50000	50000	394
463	20250313	113200	4354319300	50200	50100	50200	50000	116
464	20250313	113100	4348515350	50100	50150	50150	50100	256
465	20250313	113000	4335688950	50150	50200	50200	50150	65
466	20250313	112900	4332426000	50100	50200	50200	50100	23
467	20250313	112800	4331273400	50200	50200	50250	50200	187
468	20250313	112700	4321885950	50200	50200	50200	50200	60
469	20250313	112600	4318873950	50200	50300	50300	50200	148
470	20250313	112500	4311442850	50200	50250	50300	50200	36
471	20250313	112400	4309634450	50300	50200	50300	50200	206
472	20250313	112300	4299291850	50100	50200	50200	50100	172
473	20250313	112200	4290657550	50200	50100	50200	50100	54
474	20250313	112100	4287951150	50100	50200	50200	50100	147
475	20250313	112000	4280576450	50200	50200	50200	50200	15
476	20250313	111900	4279823450	50100	50100	50100	50100	146
477	20250313	111800	4272508850	50100	50100	50200	50000	473
478	20250313	111700	4248803950	50100	50000	50100	50000	587
479	20250313	111600	4219438650	50000	50000	50100	50000	107
480	20250313	111500	4214088150	50000	50100	50100	50000	103
481	20250313	111400	4208934100	50100	50100	50100	50100	4
482	20250313	111300	4208733700	50100	50200	50200	50100	156
483	20250313	111200	4200914900	50200	50300	50300	50200	398
484	20250313	111100	4180898900	50100	50300	50300	50100	397
485	20250313	111000	4160972100	50200	50300	50300	50200	349
486	20250313	110900	4143422100	50300	50100	50300	50100	1441
487	20250313	110800	4070991500	50100	50100	50100	50000	194
488	20250313	110700	4061273600	50100	50200	50200	50100	409
489	20250313	110600	4040775500	50100	50200	50200	50000	1023
490	20250313	110500	3989508200	50200	50200	50200	50200	959
491	20250313	110400	3941366400	50200	50200	50200	50100	481
492	20250313	110300	3917240200	50100	50000	50100	50000	1419
493	20250313	110200	3846166300	50000	49950	50000	49950	126
494	20250313	110100	3839867675	50000	49950	50000	49950	267
495	20250313	110000	3826522325	50000	50000	50000	49950	433
496	20250313	105900	3804879425	49950	49900	49950	49900	549
497	20250313	105800	3777459525	49900	49750	49950	49750	331
498	20250313	105700	3760938175	49950	49700	49950	49700	291
499	20250313	105600	3746436475	49700	49675	49700	49500	270
500	20250313	105500	3733056375	49700	49650	49700	49550	47
501	20250313	105400	3730724775	49550	49700	49700	49550	2158
502	20250313	105300	3623594475	49700	49725	49750	49700	321
503	20250313	105200	3607640275	49700	49700	49700	49700	87
504	20250313	105100	3603316375	49750	49750	49775	49750	78
505	20250313	105000	3599435825	49750	49775	49775	49750	81
506	20250313	104900	3595406025	49800	49800	49800	49800	36
507	20250313	104800	3593613225	49800	49700	49800	49700	175
508	20250313	104700	3584909225	49700	49800	49800	49700	986
509	20250313	104600	3535869075	49800	49875	49900	49800	1185
510	20250313	104500	3476792750	49875	49900	49900	49850	112
511	20250313	104400	3471204575	49900	49950	49950	49900	27
512	20250313	104300	3469856975	49900	49900	49925	49900	110
513	20250313	104200	3464367950	49900	49950	49950	49900	364
514	20250313	104100	3446198450	49900	50000	50100	49900	720
515	20250313	104000	3410198550	50000	50000	50100	50000	317
516	20250313	103900	3394344650	50100	49925	50100	49900	582
517	20250313	103800	3365212725	50000	50100	50100	50000	126
518	20250313	103700	3358912125	50100	49850	50100	49850	823
519	20250313	103600	3317810075	49850	49850	49950	49800	120
520	20250313	103500	3311828125	49850	50100	50100	49850	879
521	20250313	103400	3267888175	50100	49950	50100	49800	1021
522	20250313	103300	3216835175	50000	49550	50000	49550	2732
523	20250313	103200	3080613475	49550	49450	49650	49450	1068
524	20250313	103100	3027639275	49450	49400	49450	49400	354
525	20250313	103000	3010149075	49400	49400	49400	49350	1090
526	20250313	102900	2956303675	49450	49450	49450	49450	0
527	20250313	102800	2956303675	49450	49450	49450	49450	14
528	20250313	102700	2955611375	49250	49250	49400	49200	169
529	20250313	102600	2947278375	49200	49200	49200	49200	45
530	20250313	102500	2945064375	49200	49200	49350	49150	38
531	20250313	102400	2943194075	49300	49300	49300	49300	0
532	20250313	102300	2943194075	49300	49300	49300	49100	161
533	20250313	102200	2935284325	49150	49150	49150	49150	46
534	20250313	102100	2933023425	49050	49050	49050	49000	394
535	20250313	102000	2913698925	49050	49300	49400	49050	792
536	20250313	101900	2874696775	49300	49400	49400	49300	631
537	20250313	101800	2843567475	49350	49400	49400	49350	131
538	20250313	101700	2837100425	49400	49450	49500	49400	433
539	20250313	101600	2815695875	49450	49500	49550	49450	542
540	20250313	101500	2788866925	49550	49500	49550	49500	481
541	20250313	101400	2765056375	49500	49600	49650	49500	99
542	20250313	101300	2760155625	49650	49550	49650	49550	256
543	20250313	101200	2747457025	49600	49400	49600	49350	1238
544	20250313	101100	2686242225	49400	49450	49500	49400	655
545	20250313	101000	2653851825	49300	49200	49450	49200	372
546	20250313	100900	2635502675	49200	49150	49350	49100	372
547	20250313	100800	2617174475	49150	49000	49150	49000	229
548	20250313	100700	2605938375	48900	48750	48900	48700	326
549	20250313	100600	2590036675	48750	48750	48750	48750	110
550	20250313	100500	2584674175	48700	48700	48750	48700	201
551	20250313	100400	2574884925	48700	48800	48800	48700	201
552	20250313	100300	2565086525	48750	48700	48850	48700	386
553	20250313	100200	2546282025	48700	48950	49000	48700	575
554	20250313	100100	2518207975	49000	49050	49050	49000	204
555	20250313	100000	2508211675	49050	49000	49050	48950	310
556	20250313	095900	2493032125	48950	49050	49100	48950	452
557	20250313	095800	2470874275	49050	48950	49050	48900	630
558	20250313	095700	2440023375	48950	48650	48950	48650	1707
559	20250313	095600	2356770375	48650	48650	48650	48650	574
560	20250313	095500	2328845275	48650	48650	48700	48650	131
561	20250313	095400	2322471925	48650	48600	48650	48600	65
562	20250313	095300	2319309925	48600	48600	48650	48600	344
563	20250313	095200	2302588925	48600	48550	48600	48500	212
564	20250313	095100	2292299575	48550	48550	48550	48500	756
565	20250313	095000	2255612175	48550	48600	48600	48550	1460
566	20250313	094900	2184696175	48600	48575	48600	48550	529
567	20250313	094800	2158995550	48575	48650	48650	48500	1028
568	20250313	094700	2109044975	48600	48700	48700	48600	1364
569	20250313	094600	2042727775	48700	48750	48800	48650	318
570	20250313	094500	2027241525	48750	48850	48900	48700	431
571	20250313	094400	2006206375	48850	48850	48900	48850	35
572	20250313	094300	2004496475	48850	48900	48900	48800	151
573	20250313	094200	1997122275	48900	48900	48950	48850	368
574	20250313	094100	1979127375	48900	48800	48900	48650	1117
575	20250313	094000	1924719575	48650	48800	48800	48625	2002
576	20250313	093900	1827167175	48800	48900	48900	48800	2295
577	20250313	093800	1715102075	48900	48950	48950	48900	67
578	20250313	093700	1711825075	48950	48900	48950	48900	280
579	20250313	093600	1698132975	48900	49000	49000	48900	1894
580	20250313	093500	1605435675	49000	49000	49100	48950	402
581	20250313	093400	1585740575	49100	49050	49100	48950	1215
582	20250313	093300	1526250025	49050	49100	49100	48950	561
583	20250313	093200	1498758875	49100	49100	49200	49000	3302
584	20250313	093100	1336783825	49200	49100	49200	49050	1079
585	20250313	093000	1283793725	49150	49100	49150	49050	239
586	20250313	092900	1272062675	49050	49300	49300	49050	1125
587	20250313	092800	1216800325	49200	49200	49300	49150	325
588	20250313	092700	1200815575	49200	49400	49400	49200	2068
589	20250313	092600	1098815975	49450	49600	49600	49400	727
590	20250313	092500	1062898900	49400	49550	49650	49400	1460
591	20250313	092400	990616150	49600	49800	49800	49550	494
592	20250313	092300	966107300	49800	49750	49800	49700	82
593	20250313	092200	962026000	49700	49550	49800	49550	1904
594	20250313	092100	867466900	49550	49600	49600	49550	564
595	20250313	092000	839493250	49600	49600	49650	49550	572
596	20250313	091900	811114900	49550	49450	49550	49400	940
597	20250313	091800	764600100	49450	49500	49500	49400	392
598	20250313	091700	745213050	49500	49450	49500	49400	199
599	20250313	091600	735377800	49400	49400	49500	49400	220
600	20250313	091500	724509050	49450	49500	49550	49400	666
601	20250313	091400	691599100	49500	49400	49500	49400	194
602	20250313	091300	682015050	49450	49550	49550	49450	897
603	20250313	091200	637619400	49550	49700	49700	49550	182
604	20250313	091100	628591400	49700	49550	49700	49550	1008
605	20250313	091000	578538200	49550	49500	49550	49400	1392
606	20250313	090900	509657500	49450	49400	49500	49350	282
607	20250313	090800	495720600	49400	49400	49450	49300	290
608	20250313	090700	481404000	49400	49400	49400	49300	440
609	20250313	090600	459680250	49350	49200	49400	49200	304
610	20250313	090500	444686100	49200	49400	49400	49200	699
611	20250313	090400	410268900	49400	49250	49500	49250	1088
612	20250313	090300	356546800	49250	49000	49350	49000	811
613	20250313	090200	316640100	49200	49100	49300	48800	1971
614	20250313	090100	220225500	48950	49050	49300	48900	1709
615	20250313	090000	136417000	49050	49300	49350	49000	2599