KissMeData/082920/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	195900	2306073250	26600	26600	26600	26600	1927
3	20250306	195800	2306073250	26600	26600	26600	26600	0
4	20250306	195700	2306073250	26600	26600	26600	26600	0
5	20250306	195600	2306073250	26600	26600	26600	26600	0
6	20250306	195500	2306073250	26600	26600	26600	26600	0
7	20250306	195400	2306073250	26600	26600	26600	26600	0
8	20250306	195300	2306073250	26600	26600	26600	26600	0
9	20250306	195200	2306073250	26600	26600	26600	26600	0
10	20250306	195100	2306073250	26600	26600	26600	26600	0
11	20250306	195000	2306073250	26600	26600	26600	26600	0
12	20250306	194900	2306073250	26600	26600	26600	26600	0
13	20250306	194800	2306073250	26600	26600	26600	26600	0
14	20250306	194700	2306073250	26600	26600	26600	26600	0
15	20250306	194600	2306073250	26600	26600	26600	26600	0
16	20250306	194500	2306073250	26600	26600	26600	26600	0
17	20250306	194400	2306073250	26600	26600	26600	26600	0
18	20250306	194300	2306073250	26600	26600	26600	26600	0
19	20250306	194200	2306073250	26600	26600	26600	26600	0
20	20250306	194100	2306073250	26600	26600	26600	26600	0
21	20250306	194000	2306073250	26600	26600	26600	26600	0
22	20250306	193900	2306073250	26600	26600	26600	26600	0
23	20250306	193800	2306073250	26600	26600	26600	26600	0
24	20250306	193700	2306073250	26600	26600	26600	26600	0
25	20250306	193600	2306073250	26600	26600	26600	26600	0
26	20250306	193500	2306073250	26600	26600	26600	26600	0
27	20250306	193400	2306073250	26600	26600	26600	26600	0
28	20250306	193300	2306073250	26600	26600	26600	26600	0
29	20250306	193200	2306073250	26600	26600	26600	26600	0
30	20250306	193100	2306073250	26600	26600	26600	26600	0
31	20250306	193000	2306073250	26600	26600	26600	26600	0
32	20250306	192900	2306073250	26600	26600	26600	26600	1927
33	20250306	192800	2306073250	26600	26600	26600	26600	0
34	20250306	192700	2306073250	26600	26600	26600	26600	0
35	20250306	192600	2306073250	26600	26600	26600	26600	0
36	20250306	192500	2306073250	26600	26600	26600	26600	0
37	20250306	192400	2306073250	26600	26600	26600	26600	0
38	20250306	192300	2306073250	26600	26600	26600	26600	0
39	20250306	192200	2306073250	26600	26600	26600	26600	0
40	20250306	192100	2306073250	26600	26600	26600	26600	0
41	20250306	192000	2306073250	26600	26600	26600	26600	0
42	20250306	191900	2306073250	26600	26600	26600	26600	0
43	20250306	191800	2306073250	26600	26600	26600	26600	0
44	20250306	191700	2306073250	26600	26600	26600	26600	0
45	20250306	191600	2306073250	26600	26600	26600	26600	0
46	20250306	191500	2306073250	26600	26600	26600	26600	0
47	20250306	191400	2306073250	26600	26600	26600	26600	0
48	20250306	191300	2306073250	26600	26600	26600	26600	0
49	20250306	191200	2306073250	26600	26600	26600	26600	0
50	20250306	191100	2306073250	26600	26600	26600	26600	0
51	20250306	191000	2306073250	26600	26600	26600	26600	0
52	20250306	190900	2306073250	26600	26600	26600	26600	0
53	20250306	190800	2306073250	26600	26600	26600	26600	0
54	20250306	190700	2306073250	26600	26600	26600	26600	0
55	20250306	190600	2306073250	26600	26600	26600	26600	0
56	20250306	190500	2306073250	26600	26600	26600	26600	0
57	20250306	190400	2306073250	26600	26600	26600	26600	0
58	20250306	190300	2306073250	26600	26600	26600	26600	0
59	20250306	190200	2306073250	26600	26600	26600	26600	0
60	20250306	190100	2306073250	26600	26600	26600	26600	0
61	20250306	190000	2306073250	26600	26600	26600	26600	0
62	20250306	185900	2306073250	26600	26600	26600	26600	1927
63	20250306	185800	2306073250	26600	26600	26600	26600	0
64	20250306	185700	2306073250	26600	26600	26600	26600	0
65	20250306	185600	2306073250	26600	26600	26600	26600	0
66	20250306	185500	2306073250	26600	26600	26600	26600	0
67	20250306	185400	2306073250	26600	26600	26600	26600	0
68	20250306	185300	2306073250	26600	26600	26600	26600	0
69	20250306	185200	2306073250	26600	26600	26600	26600	0
70	20250306	185100	2306073250	26600	26600	26600	26600	0
71	20250306	185000	2306073250	26600	26600	26600	26600	0
72	20250306	184900	2306073250	26600	26600	26600	26600	0
73	20250306	184800	2306073250	26600	26600	26600	26600	0
74	20250306	184700	2306073250	26600	26600	26600	26600	0
75	20250306	184600	2306073250	26600	26600	26600	26600	0
76	20250306	184500	2306073250	26600	26600	26600	26600	0
77	20250306	184400	2306073250	26600	26600	26600	26600	0
78	20250306	184300	2306073250	26600	26600	26600	26600	0
79	20250306	184200	2306073250	26600	26600	26600	26600	0
80	20250306	184100	2306073250	26600	26600	26600	26600	0
81	20250306	184000	2306073250	26600	26600	26600	26600	0
82	20250306	183900	2306073250	26600	26600	26600	26600	0
83	20250306	183800	2306073250	26600	26600	26600	26600	0
84	20250306	183700	2306073250	26600	26600	26600	26600	0
85	20250306	183600	2306073250	26600	26600	26600	26600	0
86	20250306	183500	2306073250	26600	26600	26600	26600	0
87	20250306	183400	2306073250	26600	26600	26600	26600	0
88	20250306	183300	2306073250	26600	26600	26600	26600	0
89	20250306	183200	2306073250	26600	26600	26600	26600	0
90	20250306	183100	2306073250	26600	26600	26600	26600	0
91	20250306	183000	2306073250	26600	26600	26600	26600	0
92	20250306	182900	2306073250	26600	26600	26600	26600	1927
93	20250306	182800	2306073250	26600	26600	26600	26600	0
94	20250306	182700	2306073250	26600	26600	26600	26600	0
95	20250306	182600	2306073250	26600	26600	26600	26600	0
96	20250306	182500	2306073250	26600	26600	26600	26600	0
97	20250306	182400	2306073250	26600	26600	26600	26600	0
98	20250306	182300	2306073250	26600	26600	26600	26600	0
99	20250306	182200	2306073250	26600	26600	26600	26600	0
100	20250306	182100	2306073250	26600	26600	26600	26600	0
101	20250306	182000	2306073250	26600	26600	26600	26600	0
102	20250306	181900	2306073250	26600	26600	26600	26600	0
103	20250306	181800	2306073250	26600	26600	26600	26600	0
104	20250306	181700	2306073250	26600	26600	26600	26600	0
105	20250306	181600	2306073250	26600	26600	26600	26600	0
106	20250306	181500	2306073250	26600	26600	26600	26600	0
107	20250306	181400	2306073250	26600	26600	26600	26600	0
108	20250306	181300	2306073250	26600	26600	26600	26600	0
109	20250306	181200	2306073250	26600	26600	26600	26600	0
110	20250306	181100	2306073250	26600	26600	26600	26600	0
111	20250306	181000	2306073250	26600	26600	26600	26600	0
112	20250306	180900	2306073250	26600	26600	26600	26600	0
113	20250306	180800	2306073250	26600	26600	26600	26600	0
114	20250306	180700	2306073250	26600	26600	26600	26600	0
115	20250306	180600	2306073250	26600	26600	26600	26600	0
116	20250306	180500	2306073250	26600	26600	26600	26600	0
117	20250306	180400	2306073250	26600	26600	26600	26600	0
118	20250306	180300	2306073250	26600	26600	26600	26600	0
119	20250306	180200	2306073250	26600	26600	26600	26600	0
120	20250306	180100	2306073250	26600	26600	26600	26600	0
121	20250306	180000	2306073250	26600	26600	26600	26600	0
122	20250306	175900	2306073250	26600	26600	26600	26600	1927
123	20250306	175800	2306073250	26600	26600	26600	26600	0
124	20250306	175700	2306073250	26600	26600	26600	26600	0
125	20250306	175600	2306073250	26600	26600	26600	26600	0
126	20250306	175500	2306073250	26600	26600	26600	26600	0
127	20250306	175400	2306073250	26600	26600	26600	26600	0
128	20250306	175300	2306073250	26600	26600	26600	26600	0
129	20250306	175200	2306073250	26600	26600	26600	26600	0
130	20250306	175100	2306073250	26600	26600	26600	26600	0
131	20250306	175000	2306073250	26600	26600	26600	26600	0
132	20250306	174900	2306073250	26600	26600	26600	26600	0
133	20250306	174800	2306073250	26600	26600	26600	26600	0
134	20250306	174700	2306073250	26600	26600	26600	26600	0
135	20250306	174600	2306073250	26600	26600	26600	26600	0
136	20250306	174500	2306073250	26600	26600	26600	26600	0
137	20250306	174400	2306073250	26600	26600	26600	26600	0
138	20250306	174300	2306073250	26600	26600	26600	26600	0
139	20250306	174200	2306073250	26600	26600	26600	26600	0
140	20250306	174100	2306073250	26600	26600	26600	26600	0
141	20250306	174000	2306073250	26600	26600	26600	26600	0
142	20250306	173900	2306073250	26600	26600	26600	26600	0
143	20250306	173800	2306073250	26600	26600	26600	26600	0
144	20250306	173700	2306073250	26600	26600	26600	26600	0
145	20250306	173600	2306073250	26600	26600	26600	26600	0
146	20250306	173500	2306073250	26600	26600	26600	26600	0
147	20250306	173400	2306073250	26600	26600	26600	26600	0
148	20250306	173300	2306073250	26600	26600	26600	26600	0
149	20250306	173200	2306073250	26600	26600	26600	26600	0
150	20250306	173100	2306073250	26600	26600	26600	26600	0
151	20250306	173000	2306073250	26600	26600	26600	26600	0
152	20250306	172900	2306073250	26600	26600	26600	26600	1927
153	20250306	172800	2306073250	26600	26600	26600	26600	0
154	20250306	172700	2306073250	26600	26600	26600	26600	0
155	20250306	172600	2306073250	26600	26600	26600	26600	0
156	20250306	172500	2306073250	26600	26600	26600	26600	0
157	20250306	172400	2306073250	26600	26600	26600	26600	0
158	20250306	172300	2306073250	26600	26600	26600	26600	0
159	20250306	172200	2306073250	26600	26600	26600	26600	0
160	20250306	172100	2306073250	26600	26600	26600	26600	0
161	20250306	172000	2306073250	26600	26600	26600	26600	0
162	20250306	171900	2306073250	26600	26600	26600	26600	0
163	20250306	171800	2306073250	26600	26600	26600	26600	0
164	20250306	171700	2306073250	26600	26600	26600	26600	0
165	20250306	171600	2306073250	26600	26600	26600	26600	0
166	20250306	171500	2306073250	26600	26600	26600	26600	0
167	20250306	171400	2306073250	26600	26600	26600	26600	0
168	20250306	171300	2306073250	26600	26600	26600	26600	0
169	20250306	171200	2306073250	26600	26600	26600	26600	0
170	20250306	171100	2306073250	26600	26600	26600	26600	0
171	20250306	171000	2306073250	26600	26600	26600	26600	0
172	20250306	170900	2306073250	26600	26600	26600	26600	0
173	20250306	170800	2306073250	26600	26600	26600	26600	0
174	20250306	170700	2306073250	26600	26600	26600	26600	0
175	20250306	170600	2306073250	26600	26600	26600	26600	0
176	20250306	170500	2306073250	26600	26600	26600	26600	0
177	20250306	170400	2306073250	26600	26600	26600	26600	0
178	20250306	170300	2306073250	26600	26600	26600	26600	0
179	20250306	170200	2306073250	26600	26600	26600	26600	0
180	20250306	170100	2306073250	26600	26600	26600	26600	0
181	20250306	170000	2306073250	26600	26600	26600	26600	0
182	20250306	165900	2306073250	26600	26600	26600	26600	1927
183	20250306	165800	2306073250	26600	26600	26600	26600	0
184	20250306	165700	2306073250	26600	26600	26600	26600	0
185	20250306	165600	2306073250	26600	26600	26600	26600	0
186	20250306	165500	2306073250	26600	26600	26600	26600	0
187	20250306	165400	2306073250	26600	26600	26600	26600	0
188	20250306	165300	2306073250	26600	26600	26600	26600	0
189	20250306	165200	2306073250	26600	26600	26600	26600	0
190	20250306	165100	2306073250	26600	26600	26600	26600	0
191	20250306	165000	2306073250	26600	26600	26600	26600	0
192	20250306	164900	2306073250	26600	26600	26600	26600	0
193	20250306	164800	2306073250	26600	26600	26600	26600	0
194	20250306	164700	2306073250	26600	26600	26600	26600	0
195	20250306	164600	2306073250	26600	26600	26600	26600	0
196	20250306	164500	2306073250	26600	26600	26600	26600	0
197	20250306	164400	2306073250	26600	26600	26600	26600	0
198	20250306	164300	2306073250	26600	26600	26600	26600	0
199	20250306	164200	2306073250	26600	26600	26600	26600	0
200	20250306	164100	2306073250	26600	26600	26600	26600	0
201	20250306	164000	2306073250	26600	26600	26600	26600	0
202	20250306	163900	2306073250	26600	26600	26600	26600	0
203	20250306	163800	2306073250	26600	26600	26600	26600	0
204	20250306	163700	2306073250	26600	26600	26600	26600	0
205	20250306	163600	2306073250	26600	26600	26600	26600	0
206	20250306	163500	2306073250	26600	26600	26600	26600	0
207	20250306	163400	2306073250	26600	26600	26600	26600	0
208	20250306	163300	2306073250	26600	26600	26600	26600	0
209	20250306	163200	2306073250	26600	26600	26600	26600	0
210	20250306	163100	2306073250	26600	26600	26600	26600	0
211	20250306	163000	2306073250	26600	26600	26600	26600	0
212	20250306	162900	2306073250	26600	26600	26600	26600	1927
213	20250306	162800	2306073250	26600	26600	26600	26600	0
214	20250306	162700	2306073250	26600	26600	26600	26600	0
215	20250306	162600	2306073250	26600	26600	26600	26600	0
216	20250306	162500	2306073250	26600	26600	26600	26600	0
217	20250306	162400	2306073250	26600	26600	26600	26600	0
218	20250306	162300	2306073250	26600	26600	26600	26600	0
219	20250306	162200	2306073250	26600	26600	26600	26600	0
220	20250306	162100	2306073250	26600	26600	26600	26600	0
221	20250306	162000	2306073250	26600	26600	26600	26600	0
222	20250306	161900	2306073250	26600	26600	26600	26600	0
223	20250306	161800	2306073250	26600	26600	26600	26600	0
224	20250306	161700	2306073250	26600	26600	26600	26600	0
225	20250306	161600	2306073250	26600	26600	26600	26600	0
226	20250306	161500	2306073250	26600	26600	26600	26600	0
227	20250306	161400	2306073250	26600	26600	26600	26600	0
228	20250306	161300	2306073250	26600	26600	26600	26600	0
229	20250306	161200	2306073250	26600	26600	26600	26600	0
230	20250306	161100	2306073250	26600	26600	26600	26600	0
231	20250306	161000	2306073250	26600	26600	26600	26600	0
232	20250306	160900	2306073250	26600	26600	26600	26600	0
233	20250306	160800	2306073250	26600	26600	26600	26600	0
234	20250306	160700	2306073250	26600	26600	26600	26600	0
235	20250306	160600	2306073250	26600	26600	26600	26600	0
236	20250306	160500	2306073250	26600	26600	26600	26600	0
237	20250306	160400	2306073250	26600	26600	26600	26600	0
238	20250306	160300	2306073250	26600	26600	26600	26600	0
239	20250306	160200	2306073250	26600	26600	26600	26600	0
240	20250306	160100	2306073250	26600	26600	26600	26600	0
241	20250306	160000	2306073250	26600	26600	26600	26600	0
242	20250306	155900	2306073250	26600	26600	26600	26600	1927
243	20250306	155800	2306073250	26600	26600	26600	26600	0
244	20250306	155700	2306073250	26600	26600	26600	26600	0
245	20250306	155600	2306073250	26600	26600	26600	26600	0
246	20250306	155500	2306073250	26600	26600	26600	26600	0
247	20250306	155400	2306073250	26600	26600	26600	26600	0
248	20250306	155300	2306073250	26600	26600	26600	26600	0
249	20250306	155200	2306073250	26600	26600	26600	26600	0
250	20250306	155100	2306073250	26600	26600	26600	26600	0
251	20250306	155000	2306073250	26600	26600	26600	26600	0
252	20250306	154900	2306073250	26600	26600	26600	26600	0
253	20250306	154800	2306073250	26600	26600	26600	26600	0
254	20250306	154700	2306073250	26600	26600	26600	26600	0
255	20250306	154600	2306073250	26600	26600	26600	26600	0
256	20250306	154500	2306073250	26600	26600	26600	26600	0
257	20250306	154400	2306073250	26600	26600	26600	26600	0
258	20250306	154300	2306073250	26600	26600	26600	26600	0
259	20250306	154200	2306073250	26600	26600	26600	26600	0
260	20250306	154100	2306073250	26600	26600	26600	26600	0
261	20250306	154000	2306073250	26600	26600	26600	26600	0
262	20250306	153900	2306073250	26600	26600	26600	26600	0
263	20250306	153800	2306073250	26600	26600	26600	26600	0
264	20250306	153700	2306073250	26600	26600	26600	26600	0
265	20250306	153600	2306073250	26600	26600	26600	26600	0
266	20250306	153500	2306073250	26600	26600	26600	26600	0
267	20250306	153400	2306073250	26600	26600	26600	26600	0
268	20250306	153300	2306073250	26600	26600	26600	26600	0
269	20250306	153200	2306073250	26600	26600	26600	26600	0
270	20250306	153100	2306073250	26600	26600	26600	26600	0
271	20250306	153000	2306073250	26600	26600	26600	26600	1927
272	20250306	152900	2254815050	26700	26700	26700	26700	0
273	20250306	152800	2254815050	26700	26700	26700	26700	0
274	20250306	152700	2254815050	26700	26700	26700	26700	0
275	20250306	152600	2254815050	26700	26700	26700	26700	0
276	20250306	152500	2254815050	26700	26700	26700	26700	0
277	20250306	152400	2254815050	26700	26700	26700	26700	0
278	20250306	152300	2254815050	26700	26700	26700	26700	0
279	20250306	152200	2254815050	26700	26700	26700	26700	0
280	20250306	152100	2254815050	26700	26700	26700	26700	0
281	20250306	152000	2254815050	26700	26700	26700	26700	0
282	20250306	151900	2254815050	26700	26700	26700	26700	98
283	20250306	151800	2252198450	26700	26700	26700	26700	67
284	20250306	151700	2250409550	26750	26800	26850	26750	645
285	20250306	151600	2233123100	26750	26800	26800	26700	478
286	20250306	151500	2220337650	26700	26700	26850	26700	76
287	20250306	151400	2218304150	26700	26650	26750	26650	242
288	20250306	151300	2211841600	26650	26650	26700	26650	224
289	20250306	151200	2205871850	26650	26700	26700	26650	98
290	20250306	151100	2203258500	26700	26700	26750	26700	41
291	20250306	151000	2202162150	26750	26750	26800	26700	35
292	20250306	150900	2201227250	26800	26700	26800	26700	99
293	20250306	150800	2198578500	26700	26700	26700	26650	93
294	20250306	150700	2196096900	26700	26650	26750	26650	39
295	20250306	150600	2195055750	26650	26750	26800	26650	89
296	20250306	150500	2192678150	26850	26900	26900	26750	102
297	20250306	150400	2189941800	26900	26700	26900	26700	397
298	20250306	150300	2179322750	26700	26700	26750	26700	18
299	20250306	150200	2178841650	26700	26700	26750	26650	85
300	20250306	150100	2176571850	26700	26600	26700	26600	169
301	20250306	150000	2172067650	26600	26650	26650	26600	126
302	20250306	145900	2168715350	26650	26650	26750	26650	152
303	20250306	145800	2164660200	26650	26700	26750	26650	40
304	20250306	145700	2163593050	26650	26700	26800	26650	14
305	20250306	145600	2163219250	26800	26650	26800	26650	86
306	20250306	145500	2160918250	26700	26650	26700	26650	10
307	20250306	145400	2160651600	26750	26650	26750	26650	34
308	20250306	145300	2159745250	26750	26700	26800	26650	188
309	20250306	145200	2154723050	26800	26600	26800	26600	65
310	20250306	145100	2152988900	26600	26650	26650	26600	416
311	20250306	145000	2141910850	26650	26700	26750	26650	388
312	20250306	144900	2131553000	26750	26700	26750	26700	138
313	20250306	144800	2127862900	26700	26700	26750	26700	35
314	20250306	144700	2126927500	26700	26700	26800	26700	184
315	20250306	144600	2122009500	26700	26800	26800	26700	340
316	20250306	144500	2112914950	26750	26850	26900	26750	91
317	20250306	144400	2110475450	26850	26850	26850	26800	87
318	20250306	144300	2108139950	26850	26800	26900	26800	14
319	20250306	144200	2107764500	26950	26750	26950	26750	551
320	20250306	144100	2092996500	26750	26750	26800	26750	41
321	20250306	144000	2091898850	26800	26750	26800	26750	93
322	20250306	143900	2089407100	26750	26750	26800	26750	54
323	20250306	143800	2087961400	26750	26750	26800	26750	25
324	20250306	143700	2087291700	26800	26800	26800	26750	90
325	20250306	143600	2084880050	26850	26800	26850	26800	255
326	20250306	143500	2078045450	26850	26850	26850	26800	66
327	20250306	143400	2076273500	26800	26800	26850	26800	161
328	20250306	143300	2071958550	26800	26800	26850	26800	9
329	20250306	143200	2071717250	26800	26800	26850	26800	34
330	20250306	143100	2070805850	26850	26800	26850	26800	45
331	20250306	143000	2069598200	26850	26900	26900	26800	39
332	20250306	142900	2068550500	26850	26900	26900	26850	150
333	20250306	142800	2064522850	26850	26850	27000	26800	619
334	20250306	142700	2047882800	26850	26800	26850	26800	119
335	20250306	142600	2044687950	26850	26800	26850	26800	72
336	20250306	142500	2042756300	26850	26800	26850	26800	11
337	20250306	142400	2042461300	26800	26800	26850	26800	31
338	20250306	142300	2041630350	26800	26850	26850	26800	21
339	20250306	142200	2041066850	26800	26800	26850	26800	135
340	20250306	142100	2037443800	26850	26800	26850	26800	55
341	20250306	142000	2035967250	26800	26850	26850	26800	57
342	20250306	141900	2034438500	26850	26750	26850	26750	65
343	20250306	141800	2032697050	26800	26800	26850	26750	490
344	20250306	141700	2019579400	26850	26800	26850	26800	47
345	20250306	141600	2018319000	26850	26800	26850	26800	929
346	20250306	141500	1993408050	26800	26850	26850	26800	49
347	20250306	141400	1992094000	26800	26850	26850	26800	48
348	20250306	141300	1990805650	26800	26850	26850	26800	35
349	20250306	141200	1989867200	26850	26850	26850	26800	100
350	20250306	141100	1987182700	26800	26850	26850	26800	39
351	20250306	141000	1986137150	26800	26850	26850	26800	147
352	20250306	140900	1982190350	26800	26800	26850	26800	141
353	20250306	140800	1978411150	26850	26850	26850	26800	51
354	20250306	140700	1977042300	26850	26850	26900	26800	515
355	20250306	140600	1963214200	26800	26850	26900	26800	104
356	20250306	140500	1960421800	26850	26800	26850	26800	44
357	20250306	140400	1959241000	26850	26850	26850	26800	13
358	20250306	140300	1958892050	26800	26900	26900	26800	114
359	20250306	140200	1955830500	26900	26850	26900	26800	253
360	20250306	140100	1949036900	26850	26850	26900	26850	41
361	20250306	140000	1947935450	26900	26850	26900	26800	346
362	20250306	135900	1938645250	26800	26800	26850	26800	51
363	20250306	135800	1937277150	26850	26900	26900	26850	223
364	20250306	135700	1931288900	26850	26900	26950	26850	121
365	20250306	135600	1928034250	26850	26900	26900	26850	38
366	20250306	135500	1927013400	26900	26900	26900	26850	22
367	20250306	135400	1926422050	26900	26850	26950	26800	342
368	20250306	135300	1917238450	26850	26850	26850	26800	435
369	20250306	135200	1905558900	26850	26900	26900	26850	283
370	20250306	135100	1897960000	26850	26850	26900	26850	128
371	20250306	135000	1894517400	26850	26900	26900	26850	30
372	20250306	134900	1893711700	26850	26900	26900	26850	14
373	20250306	134800	1893335700	26850	26850	26950	26850	79
374	20250306	134700	1891210750	26850	26850	26900	26850	40
375	20250306	134600	1890135250	26900	26950	26950	26850	26
376	20250306	134500	1889435400	26850	26850	26900	26850	7
377	20250306	134400	1889247350	26900	26900	26900	26850	130
378	20250306	134300	1885751950	26850	26850	26900	26850	58
379	20250306	134200	1884192150	26850	26900	26900	26850	56
380	20250306	134100	1882687250	26850	26850	26900	26850	122
381	20250306	134000	1879411400	26850	26900	26900	26850	52
382	20250306	133900	1878014300	26850	26950	26950	26850	16
383	20250306	133800	1877584300	26900	26900	27000	26850	245
384	20250306	133700	1870992800	26900	26850	26900	26850	65
385	20250306	133600	1869247400	26850	26850	26900	26850	8
386	20250306	133500	1869032500	26900	26850	26900	26850	108
387	20250306	133400	1866128850	26900	26850	26900	26850	25
388	20250306	133300	1865456700	26850	26900	26900	26850	58
389	20250306	133200	1863896900	26950	26850	26950	26850	58
390	20250306	133100	1862336950	26850	26850	26900	26850	93
391	20250306	133000	1859839800	26850	26800	26850	26800	11
392	20250306	132900	1859544950	26800	26850	26900	26800	594
393	20250306	132800	1843593950	26850	26850	26900	26850	76
394	20250306	132700	1841552350	26850	26850	26900	26850	32
395	20250306	132600	1840693050	26850	26850	26900	26850	110
396	20250306	132500	1837734650	26850	26850	26900	26850	43
397	20250306	132400	1836579950	26850	26900	26900	26850	14
398	20250306	132300	1836203950	26850	26850	27000	26850	117
399	20250306	132200	1833050450	26850	26900	26900	26850	242
400	20250306	132100	1826540700	26950	26900	26950	26900	71
401	20250306	132000	1824630600	26900	26950	26950	26900	87
402	20250306	131900	1822286150	26900	26850	26950	26850	33
403	20250306	131800	1821398850	26850	26900	26950	26850	887
404	20250306	131700	1797541350	27000	26900	27000	26900	37
405	20250306	131600	1796543500	26950	26900	26950	26900	100
406	20250306	131500	1793849150	26950	26900	26950	26900	27
407	20250306	131400	1793121900	26900	26900	26950	26900	26
408	20250306	131300	1792422450	26950	26925	26950	26900	274
409	20250306	131200	1785044525	26950	26950	26950	26900	29
410	20250306	131100	1784263525	26950	27000	27000	26950	4
411	20250306	131000	1784155675	27000	26900	27000	26900	107
412	20250306	130900	1781269775	26900	26900	26950	26900	8
413	20250306	130800	1781054475	26950	26950	27000	26900	124
414	20250306	130700	1777712725	26950	26900	26950	26900	148
415	20250306	130600	1773724425	26950	27000	27000	26950	109
416	20250306	130500	1770786075	26950	26950	26950	26950	6
417	20250306	130400	1770624375	26950	26950	27000	26950	104
418	20250306	130300	1767816725	26950	26950	26950	26950	175
419	20250306	130200	1763100475	26900	26900	26950	26900	45
420	20250306	130100	1761889175	26900	26900	26950	26900	101
421	20250306	130000	1759167625	26900	26900	26900	26900	91
422	20250306	125900	1756719725	26950	26900	26950	26900	81
423	20250306	125800	1754538625	26900	26900	27000	26900	114
424	20250306	125700	1751464525	26950	26950	26950	26950	714
425	20250306	125600	1732222225	27000	26950	27000	26950	20
426	20250306	125500	1731682475	26950	27000	27000	26950	129
427	20250306	125400	1728199775	26950	26950	26950	26950	2
428	20250306	125300	1728145875	27000	26950	27000	26950	57
429	20250306	125200	1726608325	26950	27000	27000	26950	176
430	20250306	125100	1721861325	26950	26950	27000	26950	49
431	20250306	125000	1720538625	27000	27000	27000	26950	53
432	20250306	124900	1719107875	26950	27000	27050	26950	32
433	20250306	124800	1718243225	27000	27000	27050	26950	120
434	20250306	124700	1715003425	27000	26950	27000	26950	30
435	20250306	124600	1714193675	26950	27000	27000	26950	414
436	20250306	124500	1703015825	26950	27000	27000	26950	49
437	20250306	124400	1701694525	26950	27000	27000	26950	36
438	20250306	124300	1700722925	26950	26950	27000	26950	54
439	20250306	124200	1699266875	26950	26950	27000	26950	36
440	20250306	124100	1698295225	26950	26950	27000	26950	42
441	20250306	124000	1697162575	26950	26950	27000	26950	137
442	20250306	123900	1693468975	27000	26950	27000	26950	23
443	20250306	123800	1692848375	26950	27000	27000	26950	66
444	20250306	123700	1691067525	26950	26950	26950	26950	8
445	20250306	123600	1690851925	26950	27000	27000	26950	119
446	20250306	123500	1687640225	26950	26950	26950	26950	2
447	20250306	123400	1687586325	26950	27000	27000	26950	102
448	20250306	123300	1684835275	26950	26950	26950	26950	7
449	20250306	123200	1684646625	27000	26950	27000	26950	68
450	20250306	123100	1682811825	26950	26950	26950	26950	5
451	20250306	123000	1682677075	27000	26950	27000	26950	154
452	20250306	122900	1678520425	27000	26950	27000	26950	36
453	20250306	122800	1677550175	26950	26950	27000	26950	172
454	20250306	122700	1672912625	26950	26950	27000	26950	107
455	20250306	122600	1670025375	26950	27000	27000	26950	62
456	20250306	122500	1668352350	26975	26975	26975	26975	18
457	20250306	122400	1667866800	27000	26950	27000	26950	156
458	20250306	122300	1663655625	26950	26950	26950	26950	203
459	20250306	122200	1658184775	26950	26950	27000	26950	69
460	20250306	122100	1656323075	26950	26950	26950	26950	15
461	20250306	122000	1655918825	26950	26950	27000	26950	143
462	20250306	121900	1652059275	26950	27000	27000	26950	23
463	20250306	121800	1651438625	27000	27000	27000	26950	32
464	20250306	121700	1650574775	27000	27000	27000	26950	133
465	20250306	121600	1646985075	26950	26950	26950	26950	8
466	20250306	121500	1646769475	26950	27000	27000	26950	54
467	20250306	121400	1645312025	27000	27000	27000	26950	140
468	20250306	121300	1641532275	26950	26950	27000	26950	60
469	20250306	121200	1639913125	27000	27000	27000	27000	92
470	20250306	121100	1637429125	26950	27050	27050	26950	788
471	20250306	121000	1616150875	27000	27000	27000	27000	7
472	20250306	120900	1615961875	27000	27000	27050	27000	54
473	20250306	120800	1614502475	27050	27000	27050	27000	80
474	20250306	120700	1612338725	27000	27050	27050	27000	51
475	20250306	120600	1610960325	27000	27000	27000	27000	7
476	20250306	120500	1610771325	27100	27000	27100	27000	1360
477	20250306	120400	1574037175	27000	27000	27000	27000	285
478	20250306	120300	1566342175	27050	27050	27050	27050	48
479	20250306	120200	1565043775	27050	27100	27100	27050	580
480	20250306	120100	1549350175	27050	27100	27100	27050	65
481	20250306	120000	1547589825	27050	27050	27050	27050	7
482	20250306	115900	1547400475	27050	27050	27100	27050	115
483	20250306	115800	1544284125	27050	27050	27050	27050	25
484	20250306	115700	1543607875	27150	27100	27150	27050	42
485	20250306	115600	1542470025	27050	27100	27100	27000	111
486	20250306	115500	1539463975	27100	27050	27100	27050	31
487	20250306	115400	1538624025	27050	27050	27100	27050	83
488	20250306	115300	1536378125	27100	27050	27100	27050	29
489	20250306	115200	1535592275	27050	27050	27100	27050	120
490	20250306	115100	1532342175	27050	27000	27050	27000	24
491	20250306	115000	1531693625	27000	27050	27050	27000	11
492	20250306	114900	1531396125	27100	27100	27200	27100	131
493	20250306	114800	1527841175	27200	27100	27200	27100	234
494	20250306	114700	1521489925	27100	27150	27150	27100	180
495	20250306	114600	1516605025	27100	27100	27100	27100	48
496	20250306	114500	1515304225	27150	27150	27150	27100	67
497	20250306	114400	1513485975	27100	27150	27150	27100	65
498	20250306	114300	1511723075	27100	27150	27150	27100	20
499	20250306	114200	1511180725	27100	27100	27150	27100	106
500	20250306	114100	1508305525	27100	27100	27100	27100	10
501	20250306	114000	1508034525	27100	27050	27150	27050	109
502	20250306	113900	1505077975	27050	27100	27100	27050	27
503	20250306	113800	1504347325	27100	27150	27150	27100	46
504	20250306	113700	1503099525	27150	27050	27150	27050	150
505	20250306	113600	1499035475	27100	27025	27100	27025	57
506	20250306	113500	1497492425	27100	27000	27100	27000	92
507	20250306	113400	1495001925	27100	27050	27100	27000	123
508	20250306	113300	1491674425	27000	27000	27050	27000	57
509	20250306	113200	1490134675	27000	27000	27050	27000	111
510	20250306	113100	1487132525	27050	27050	27050	27000	121
511	20250306	113000	1483860525	27050	27050	27050	27050	22
512	20250306	112900	1483265425	27050	27000	27050	27000	38
513	20250306	112800	1482238875	27100	27050	27100	27050	107
514	20250306	112700	1479339625	27000	27050	27050	27000	79
515	20250306	112600	1477205275	27050	27100	27100	27000	22
516	20250306	112500	1476609675	27000	27000	27100	27000	80
517	20250306	112400	1474441875	27000	27050	27100	27000	51
518	20250306	112300	1473061025	27000	27000	27000	27000	26
519	20250306	112200	1472359025	27050	27050	27050	27000	44
520	20250306	112100	1471168875	27000	27000	27050	27000	114
521	20250306	112000	1468086925	27050	27000	27050	27000	56
522	20250306	111900	1466573475	27000	27000	27000	27000	50
523	20250306	111800	1465223475	27000	27050	27100	27000	203
524	20250306	111700	1459733125	27000	27050	27050	27000	12
525	20250306	111600	1459408775	27050	27050	27050	27000	122
526	20250306	111500	1456108725	27000	27050	27050	27000	32
527	20250306	111400	1455243425	27050	27000	27050	27000	30
528	20250306	111300	1454433325	27000	27050	27050	27000	29
529	20250306	111200	1453648925	27050	27100	27100	27000	2371
530	20250306	111100	1389501325	27100	27050	27150	27050	195
531	20250306	111000	1384215475	27050	27050	27050	27050	28
532	20250306	110900	1383458075	27050	27100	27100	27050	113
533	20250306	110800	1380396125	27050	27050	27050	27000	313
534	20250306	110700	1371929675	27050	27100	27150	27050	97
535	20250306	110600	1369299825	27100	27150	27150	27100	113
536	20250306	110500	1366233675	27100	27150	27150	27100	32
537	20250306	110400	1365365075	27100	27100	27100	27100	64
538	20250306	110300	1363630675	27150	27100	27200	27100	149
539	20250306	110200	1359581675	27100	27050	27100	27050	46
540	20250306	110100	1358335175	27050	27050	27100	27050	71
541	20250306	110000	1356412475	27050	27100	27150	27050	78
542	20250306	105900	1354295725	27050	27075	27100	27050	53
543	20250306	105800	1352860450	27075	27075	27075	27075	7
544	20250306	105700	1352670925	27100	27100	27100	27100	180
545	20250306	105600	1347792925	27150	27150	27150	27150	82
546	20250306	105500	1345566625	27150	27100	27150	27100	395
547	20250306	105400	1334844175	27100	27100	27100	27100	48
548	20250306	105300	1333543375	27100	27100	27150	27100	92
549	20250306	105200	1331048375	27100	27100	27100	27100	16
550	20250306	105100	1330614775	27100	27150	27150	27100	198
551	20250306	105000	1325239375	27150	27200	27200	27150	144
552	20250306	104900	1321322925	27200	27200	27250	27200	70
553	20250306	104800	1319417525	27200	27200	27200	27200	10
554	20250306	104700	1319145525	27200	27200	27250	27200	166
555	20250306	104600	1314625325	27200	27200	27200	27200	25
556	20250306	104500	1313945325	27250	27200	27250	27200	74
557	20250306	104400	1311931125	27200	27200	27200	27200	14
558	20250306	104300	1311550325	27200	27200	27200	27150	102
559	20250306	104200	1308776425	27200	27200	27300	27200	23
560	20250306	104100	1308149825	27300	27250	27300	27200	128
561	20250306	104000	1304663075	27200	27250	27250	27200	53
562	20250306	103900	1303220025	27200	27200	27200	27200	7
563	20250306	103800	1303029625	27200	27150	27250	27150	148
564	20250306	103700	1299001325	27150	27200	27200	27150	242
565	20250306	103600	1292419375	27200	27200	27250	27200	50
566	20250306	103500	1291057975	27250	27250	27250	27250	76
567	20250306	103400	1288986975	27200	27200	27250	27200	73
568	20250306	103300	1286999975	27200	27250	27250	27200	17
569	20250306	103200	1286537525	27200	27300	27300	27200	115
570	20250306	103100	1283400125	27350	27200	27350	27150	334
571	20250306	103000	1274313475	27200	27300	27300	27200	87
572	20250306	102900	1271940675	27300	27300	27300	27300	31
573	20250306	102800	1271094375	27300	27250	27300	27250	54
574	20250306	102700	1269620825	27250	27300	27300	27250	36
575	20250306	102600	1268639075	27300	27400	27400	27300	131
576	20250306	102500	1265052975	27300	27250	27450	27250	324
577	20250306	102400	1256180275	27300	27250	27400	27200	258
578	20250306	102300	1249144375	27250	27300	27300	27250	366
579	20250306	102200	1239153225	27300	27350	27450	27300	166
580	20250306	102100	1234605525	27350	27400	27500	27350	116
581	20250306	102000	1231427025	27450	27450	27450	27400	87
582	20250306	101900	1229040125	27450	27500	27550	27450	172
583	20250306	101800	1224306825	27500	27500	27600	27450	193
584	20250306	101700	1218997425	27500	27450	27600	27350	3879
585	20250306	101600	1112372975	27450	27400	27450	27300	197
586	20250306	101500	1106972925	27350	27300	27400	27300	1840
587	20250306	101400	1056737175	27450	27400	27450	27350	291
588	20250306	101300	1048772175	27400	27500	27500	27400	1054
589	20250306	101200	1019839350	27450	27400	27500	27400	968
590	20250306	101100	993267100	27400	27300	27400	27300	366
591	20250306	101000	983254500	27350	27300	27350	27300	100
592	20250306	100900	980520150	27300	27250	27300	27250	1006
593	20250306	100800	953072450	27200	27150	27250	27150	65
594	20250306	100700	951303725	27250	27200	27250	27150	114
595	20250306	100600	948203025	27150	27150	27250	27100	124
596	20250306	100500	944830075	27150	27050	27150	27050	467
597	20250306	100400	932169275	27100	27000	27100	27000	21
598	20250306	100300	931600675	27050	27050	27050	27050	47
599	20250306	100200	930329325	27000	27100	27100	27000	104
600	20250306	100100	927515125	27100	27050	27150	27000	193
601	20250306	100000	922282725	27050	27050	27050	27050	131
602	20250306	095900	918739175	27000	27100	27100	27000	158
603	20250306	095800	914464875	27100	27200	27200	27100	473
604	20250306	095700	901600775	27200	27225	27250	27200	62
605	20250306	095600	899911550	27225	27225	27250	27200	95
606	20250306	095500	897325675	27250	27225	27250	27225	93
607	20250306	095400	894791550	27225	27250	27300	27200	219
608	20250306	095300	888821200	27250	27250	27250	27225	193
609	20250306	095200	883563475	27250	27300	27300	27250	133
610	20250306	095100	879938625	27200	27100	27250	27100	1714
611	20250306	095000	833317675	27150	27050	27150	27050	89
612	20250306	094900	830904275	27150	27100	27150	27000	306
613	20250306	094800	822604325	27100	27050	27150	27000	1205
614	20250306	094700	790054825	27050	27100	27150	27000	1130
615	20250306	094600	759494225	27100	27150	27150	27100	56
616	20250306	094500	757976425	27100	27050	27100	27050	29
617	20250306	094400	757191075	27100	27100	27100	27050	28
618	20250306	094300	756433375	27050	27200	27200	27050	278
619	20250306	094200	748889525	27200	27200	27300	27150	73
620	20250306	094100	746902825	27300	27050	27300	27050	431
621	20250306	094000	735195925	27050	27050	27100	27000	42
622	20250306	093900	734059475	27100	26950	27100	26950	567
623	20250306	093800	718706575	26950	27000	27050	26950	338
624	20250306	093700	709581425	27000	26900	27000	26900	106
625	20250306	093600	706723625	26900	26950	26950	26900	34
626	20250306	093500	705807625	26950	27000	27000	26950	751
627	20250306	093400	685564775	27050	27050	27150	27050	634
628	20250306	093300	668361925	27050	26850	27050	26850	1398
629	20250306	093200	630623275	26900	26850	26950	26850	1294
630	20250306	093100	595793675	26850	26900	26900	26850	144
631	20250306	093000	591925425	26850	26850	26900	26850	102
632	20250306	092900	589183075	26850	26850	26900	26850	95
633	20250306	092800	586632125	26850	26900	26900	26850	133
634	20250306	092700	583059675	26850	26850	26900	26850	759
635	20250306	092600	562675925	26850	26850	26900	26850	66
636	20250306	092500	560902425	26850	26900	26900	26850	159
637	20250306	092400	556627775	26950	26850	27000	26850	1587
638	20250306	092300	513933425	26850	26850	26950	26850	59
639	20250306	092200	512348975	26850	26900	26900	26800	1701
640	20250306	092100	466657575	26950	26950	27000	26900	81
641	20250306	092000	464474075	26950	26850	27000	26850	2927
642	20250306	091900	385723675	26900	26900	26900	26850	548
643	20250306	091800	370986275	26850	26900	26900	26800	62
644	20250306	091700	369323525	26800	26900	26900	26800	393
645	20250306	091600	358770725	26850	26850	26900	26850	184
646	20250306	091500	353829025	26850	27000	27000	26850	968
647	20250306	091400	327746725	27000	27000	27000	27000	95
648	20250306	091300	325181725	26950	27050	27050	26950	94
649	20250306	091200	322639725	27050	27050	27050	27050	66
650	20250306	091100	320854425	27050	27000	27050	26950	412
651	20250306	091000	309728175	27000	27350	27350	27000	465
652	20250306	090900	297139675	27100	27250	27400	27100	1142
653	20250306	090800	266100025	27250	27250	27250	27200	28
654	20250306	090700	265337175	27250	27125	27250	27125	776
655	20250306	090600	244263500	27125	27150	27250	27100	378
656	20250306	090500	234000200	27150	27300	27300	27150	626
657	20250306	090400	216956500	27250	27700	27750	27250	1300
658	20250306	090300	181172800	27700	27400	27700	27250	2589
659	20250306	090200	109912700	27400	27300	27400	27200	1688
660	20250306	090100	63861600	27450	27250	27500	27150	887
661	20250306	090000	39544000	27150	26900	27150	26900	1436