KissMeData/089860/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	200400	1055682125	28850	28850	28850	28850	1082
3	20250307	200300	1055682125	28850	28850	28850	28850	0
4	20250307	200200	1055682125	28850	28850	28850	28850	0
5	20250307	200100	1055682125	28850	28850	28850	28850	0
6	20250307	200000	1055682125	28850	28850	28850	28850	0
7	20250307	195900	1055682125	28850	28850	28850	28850	0
8	20250307	195800	1055682125	28850	28850	28850	28850	0
9	20250307	195700	1055682125	28850	28850	28850	28850	0
10	20250307	195600	1055682125	28850	28850	28850	28850	0
11	20250307	195500	1055682125	28850	28850	28850	28850	0
12	20250307	195400	1055682125	28850	28850	28850	28850	0
13	20250307	195300	1055682125	28850	28850	28850	28850	0
14	20250307	195200	1055682125	28850	28850	28850	28850	0
15	20250307	195100	1055682125	28850	28850	28850	28850	0
16	20250307	195000	1055682125	28850	28850	28850	28850	0
17	20250307	194900	1055682125	28850	28850	28850	28850	0
18	20250307	194800	1055682125	28850	28850	28850	28850	0
19	20250307	194700	1055682125	28850	28850	28850	28850	0
20	20250307	194600	1055682125	28850	28850	28850	28850	0
21	20250307	194500	1055682125	28850	28850	28850	28850	0
22	20250307	194400	1055682125	28850	28850	28850	28850	0
23	20250307	194300	1055682125	28850	28850	28850	28850	0
24	20250307	194200	1055682125	28850	28850	28850	28850	0
25	20250307	194100	1055682125	28850	28850	28850	28850	0
26	20250307	194000	1055682125	28850	28850	28850	28850	0
27	20250307	193900	1055682125	28850	28850	28850	28850	0
28	20250307	193800	1055682125	28850	28850	28850	28850	0
29	20250307	193700	1055682125	28850	28850	28850	28850	0
30	20250307	193600	1055682125	28850	28850	28850	28850	0
31	20250307	193500	1055682125	28850	28850	28850	28850	0
32	20250307	193400	1055682125	28850	28850	28850	28850	1082
33	20250307	193300	1055682125	28850	28850	28850	28850	0
34	20250307	193200	1055682125	28850	28850	28850	28850	0
35	20250307	193100	1055682125	28850	28850	28850	28850	0
36	20250307	193000	1055682125	28850	28850	28850	28850	0
37	20250307	192900	1055682125	28850	28850	28850	28850	0
38	20250307	192800	1055682125	28850	28850	28850	28850	0
39	20250307	192700	1055682125	28850	28850	28850	28850	0
40	20250307	192600	1055682125	28850	28850	28850	28850	0
41	20250307	192500	1055682125	28850	28850	28850	28850	0
42	20250307	192400	1055682125	28850	28850	28850	28850	0
43	20250307	192300	1055682125	28850	28850	28850	28850	0
44	20250307	192200	1055682125	28850	28850	28850	28850	0
45	20250307	192100	1055682125	28850	28850	28850	28850	0
46	20250307	192000	1055682125	28850	28850	28850	28850	0
47	20250307	191900	1055682125	28850	28850	28850	28850	0
48	20250307	191800	1055682125	28850	28850	28850	28850	0
49	20250307	191700	1055682125	28850	28850	28850	28850	0
50	20250307	191600	1055682125	28850	28850	28850	28850	0
51	20250307	191500	1055682125	28850	28850	28850	28850	0
52	20250307	191400	1055682125	28850	28850	28850	28850	0
53	20250307	191300	1055682125	28850	28850	28850	28850	0
54	20250307	191200	1055682125	28850	28850	28850	28850	0
55	20250307	191100	1055682125	28850	28850	28850	28850	0
56	20250307	191000	1055682125	28850	28850	28850	28850	0
57	20250307	190900	1055682125	28850	28850	28850	28850	0
58	20250307	190800	1055682125	28850	28850	28850	28850	0
59	20250307	190700	1055682125	28850	28850	28850	28850	0
60	20250307	190600	1055682125	28850	28850	28850	28850	0
61	20250307	190500	1055682125	28850	28850	28850	28850	0
62	20250307	190400	1055682125	28850	28850	28850	28850	1082
63	20250307	190300	1055682125	28850	28850	28850	28850	0
64	20250307	190200	1055682125	28850	28850	28850	28850	0
65	20250307	190100	1055682125	28850	28850	28850	28850	0
66	20250307	190000	1055682125	28850	28850	28850	28850	0
67	20250307	185900	1055682125	28850	28850	28850	28850	0
68	20250307	185800	1055682125	28850	28850	28850	28850	0
69	20250307	185700	1055682125	28850	28850	28850	28850	0
70	20250307	185600	1055682125	28850	28850	28850	28850	0
71	20250307	185500	1055682125	28850	28850	28850	28850	0
72	20250307	185400	1055682125	28850	28850	28850	28850	0
73	20250307	185300	1055682125	28850	28850	28850	28850	0
74	20250307	185200	1055682125	28850	28850	28850	28850	0
75	20250307	185100	1055682125	28850	28850	28850	28850	0
76	20250307	185000	1055682125	28850	28850	28850	28850	0
77	20250307	184900	1055682125	28850	28850	28850	28850	0
78	20250307	184800	1055682125	28850	28850	28850	28850	0
79	20250307	184700	1055682125	28850	28850	28850	28850	0
80	20250307	184600	1055682125	28850	28850	28850	28850	0
81	20250307	184500	1055682125	28850	28850	28850	28850	0
82	20250307	184400	1055682125	28850	28850	28850	28850	0
83	20250307	184300	1055682125	28850	28850	28850	28850	0
84	20250307	184200	1055682125	28850	28850	28850	28850	0
85	20250307	184100	1055682125	28850	28850	28850	28850	0
86	20250307	184000	1055682125	28850	28850	28850	28850	0
87	20250307	183900	1055682125	28850	28850	28850	28850	0
88	20250307	183800	1055682125	28850	28850	28850	28850	0
89	20250307	183700	1055682125	28850	28850	28850	28850	0
90	20250307	183600	1055682125	28850	28850	28850	28850	0
91	20250307	183500	1055682125	28850	28850	28850	28850	0
92	20250307	183400	1055682125	28850	28850	28850	28850	1082
93	20250307	183300	1055682125	28850	28850	28850	28850	0
94	20250307	183200	1055682125	28850	28850	28850	28850	0
95	20250307	183100	1055682125	28850	28850	28850	28850	0
96	20250307	183000	1055682125	28850	28850	28850	28850	0
97	20250307	182900	1055682125	28850	28850	28850	28850	0
98	20250307	182800	1055682125	28850	28850	28850	28850	0
99	20250307	182700	1055682125	28850	28850	28850	28850	0
100	20250307	182600	1055682125	28850	28850	28850	28850	0
101	20250307	182500	1055682125	28850	28850	28850	28850	0
102	20250307	182400	1055682125	28850	28850	28850	28850	0
103	20250307	182300	1055682125	28850	28850	28850	28850	0
104	20250307	182200	1055682125	28850	28850	28850	28850	0
105	20250307	182100	1055682125	28850	28850	28850	28850	0
106	20250307	182000	1055682125	28850	28850	28850	28850	0
107	20250307	181900	1055682125	28850	28850	28850	28850	0
108	20250307	181800	1055682125	28850	28850	28850	28850	0
109	20250307	181700	1055682125	28850	28850	28850	28850	0
110	20250307	181600	1055682125	28850	28850	28850	28850	0
111	20250307	181500	1055682125	28850	28850	28850	28850	0
112	20250307	181400	1055682125	28850	28850	28850	28850	0
113	20250307	181300	1055682125	28850	28850	28850	28850	0
114	20250307	181200	1055682125	28850	28850	28850	28850	0
115	20250307	181100	1055682125	28850	28850	28850	28850	0
116	20250307	181000	1055682125	28850	28850	28850	28850	0
117	20250307	180900	1055682125	28850	28850	28850	28850	0
118	20250307	180800	1055682125	28850	28850	28850	28850	0
119	20250307	180700	1055682125	28850	28850	28850	28850	0
120	20250307	180600	1055682125	28850	28850	28850	28850	0
121	20250307	180500	1055682125	28850	28850	28850	28850	0
122	20250307	180400	1055682125	28850	28850	28850	28850	1082
123	20250307	180300	1055682125	28850	28850	28850	28850	0
124	20250307	180200	1055682125	28850	28850	28850	28850	0
125	20250307	180100	1055682125	28850	28850	28850	28850	0
126	20250307	180000	1055682125	28850	28850	28850	28850	0
127	20250307	175900	1055682125	28850	28850	28850	28850	0
128	20250307	175800	1055682125	28850	28850	28850	28850	0
129	20250307	175700	1055682125	28850	28850	28850	28850	0
130	20250307	175600	1055682125	28850	28850	28850	28850	0
131	20250307	175500	1055682125	28850	28850	28850	28850	0
132	20250307	175400	1055682125	28850	28850	28850	28850	0
133	20250307	175300	1055682125	28850	28850	28850	28850	0
134	20250307	175200	1055682125	28850	28850	28850	28850	0
135	20250307	175100	1055682125	28850	28850	28850	28850	0
136	20250307	175000	1055682125	28850	28850	28850	28850	0
137	20250307	174900	1055682125	28850	28850	28850	28850	0
138	20250307	174800	1055682125	28850	28850	28850	28850	0
139	20250307	174700	1055682125	28850	28850	28850	28850	0
140	20250307	174600	1055682125	28850	28850	28850	28850	0
141	20250307	174500	1055682125	28850	28850	28850	28850	0
142	20250307	174400	1055682125	28850	28850	28850	28850	0
143	20250307	174300	1055682125	28850	28850	28850	28850	0
144	20250307	174200	1055682125	28850	28850	28850	28850	0
145	20250307	174100	1055682125	28850	28850	28850	28850	0
146	20250307	174000	1055682125	28850	28850	28850	28850	0
147	20250307	173900	1055682125	28850	28850	28850	28850	0
148	20250307	173800	1055682125	28850	28850	28850	28850	0
149	20250307	173700	1055682125	28850	28850	28850	28850	0
150	20250307	173600	1055682125	28850	28850	28850	28850	0
151	20250307	173500	1055682125	28850	28850	28850	28850	0
152	20250307	173400	1055682125	28850	28850	28850	28850	1082
153	20250307	173300	1055682125	28850	28850	28850	28850	0
154	20250307	173200	1055682125	28850	28850	28850	28850	0
155	20250307	173100	1055682125	28850	28850	28850	28850	0
156	20250307	173000	1055682125	28850	28850	28850	28850	0
157	20250307	172900	1055682125	28850	28850	28850	28850	0
158	20250307	172800	1055682125	28850	28850	28850	28850	0
159	20250307	172700	1055682125	28850	28850	28850	28850	0
160	20250307	172600	1055682125	28850	28850	28850	28850	0
161	20250307	172500	1055682125	28850	28850	28850	28850	0
162	20250307	172400	1055682125	28850	28850	28850	28850	0
163	20250307	172300	1055682125	28850	28850	28850	28850	0
164	20250307	172200	1055682125	28850	28850	28850	28850	0
165	20250307	172100	1055682125	28850	28850	28850	28850	0
166	20250307	172000	1055682125	28850	28850	28850	28850	0
167	20250307	171900	1055682125	28850	28850	28850	28850	0
168	20250307	171800	1055682125	28850	28850	28850	28850	0
169	20250307	171700	1055682125	28850	28850	28850	28850	0
170	20250307	171600	1055682125	28850	28850	28850	28850	0
171	20250307	171500	1055682125	28850	28850	28850	28850	0
172	20250307	171400	1055682125	28850	28850	28850	28850	0
173	20250307	171300	1055682125	28850	28850	28850	28850	0
174	20250307	171200	1055682125	28850	28850	28850	28850	0
175	20250307	171100	1055682125	28850	28850	28850	28850	0
176	20250307	171000	1055682125	28850	28850	28850	28850	0
177	20250307	170900	1055682125	28850	28850	28850	28850	0
178	20250307	170800	1055682125	28850	28850	28850	28850	0
179	20250307	170700	1055682125	28850	28850	28850	28850	0
180	20250307	170600	1055682125	28850	28850	28850	28850	0
181	20250307	170500	1055682125	28850	28850	28850	28850	0
182	20250307	170400	1055682125	28850	28850	28850	28850	1082
183	20250307	170300	1055682125	28850	28850	28850	28850	0
184	20250307	170200	1055682125	28850	28850	28850	28850	0
185	20250307	170100	1055682125	28850	28850	28850	28850	0
186	20250307	170000	1055682125	28850	28850	28850	28850	0
187	20250307	165900	1055682125	28850	28850	28850	28850	0
188	20250307	165800	1055682125	28850	28850	28850	28850	0
189	20250307	165700	1055682125	28850	28850	28850	28850	0
190	20250307	165600	1055682125	28850	28850	28850	28850	0
191	20250307	165500	1055682125	28850	28850	28850	28850	0
192	20250307	165400	1055682125	28850	28850	28850	28850	0
193	20250307	165300	1055682125	28850	28850	28850	28850	0
194	20250307	165200	1055682125	28850	28850	28850	28850	0
195	20250307	165100	1055682125	28850	28850	28850	28850	0
196	20250307	165000	1055682125	28850	28850	28850	28850	0
197	20250307	164900	1055682125	28850	28850	28850	28850	0
198	20250307	164800	1055682125	28850	28850	28850	28850	0
199	20250307	164700	1055682125	28850	28850	28850	28850	0
200	20250307	164600	1055682125	28850	28850	28850	28850	0
201	20250307	164500	1055682125	28850	28850	28850	28850	0
202	20250307	164400	1055682125	28850	28850	28850	28850	0
203	20250307	164300	1055682125	28850	28850	28850	28850	0
204	20250307	164200	1055682125	28850	28850	28850	28850	0
205	20250307	164100	1055682125	28850	28850	28850	28850	0
206	20250307	164000	1055682125	28850	28850	28850	28850	0
207	20250307	163900	1055682125	28850	28850	28850	28850	0
208	20250307	163800	1055682125	28850	28850	28850	28850	0
209	20250307	163700	1055682125	28850	28850	28850	28850	0
210	20250307	163600	1055682125	28850	28850	28850	28850	0
211	20250307	163500	1055682125	28850	28850	28850	28850	0
212	20250307	163400	1055682125	28850	28850	28850	28850	1082
213	20250307	163300	1055682125	28850	28850	28850	28850	0
214	20250307	163200	1055682125	28850	28850	28850	28850	0
215	20250307	163100	1055682125	28850	28850	28850	28850	0
216	20250307	163000	1055682125	28850	28850	28850	28850	0
217	20250307	162900	1055682125	28850	28850	28850	28850	0
218	20250307	162800	1055682125	28850	28850	28850	28850	0
219	20250307	162700	1055682125	28850	28850	28850	28850	0
220	20250307	162600	1055682125	28850	28850	28850	28850	0
221	20250307	162500	1055682125	28850	28850	28850	28850	0
222	20250307	162400	1055682125	28850	28850	28850	28850	0
223	20250307	162300	1055682125	28850	28850	28850	28850	0
224	20250307	162200	1055682125	28850	28850	28850	28850	0
225	20250307	162100	1055682125	28850	28850	28850	28850	0
226	20250307	162000	1055682125	28850	28850	28850	28850	0
227	20250307	161900	1055682125	28850	28850	28850	28850	0
228	20250307	161800	1055682125	28850	28850	28850	28850	0
229	20250307	161700	1055682125	28850	28850	28850	28850	0
230	20250307	161600	1055682125	28850	28850	28850	28850	0
231	20250307	161500	1055682125	28850	28850	28850	28850	0
232	20250307	161400	1055682125	28850	28850	28850	28850	0
233	20250307	161300	1055682125	28850	28850	28850	28850	0
234	20250307	161200	1055682125	28850	28850	28850	28850	0
235	20250307	161100	1055682125	28850	28850	28850	28850	0
236	20250307	161000	1055682125	28850	28850	28850	28850	0
237	20250307	160900	1055682125	28850	28850	28850	28850	0
238	20250307	160800	1055682125	28850	28850	28850	28850	0
239	20250307	160700	1055682125	28850	28850	28850	28850	0
240	20250307	160600	1055682125	28850	28850	28850	28850	0
241	20250307	160500	1055682125	28850	28850	28850	28850	0
242	20250307	160400	1055682125	28850	28850	28850	28850	1082
243	20250307	160300	1055682125	28850	28850	28850	28850	0
244	20250307	160200	1055682125	28850	28850	28850	28850	0
245	20250307	160100	1055682125	28850	28850	28850	28850	0
246	20250307	160000	1055682125	28850	28850	28850	28850	0
247	20250307	155900	1055682125	28850	28850	28850	28850	0
248	20250307	155800	1055682125	28850	28850	28850	28850	0
249	20250307	155700	1055682125	28850	28850	28850	28850	0
250	20250307	155600	1055682125	28850	28850	28850	28850	0
251	20250307	155500	1055682125	28850	28850	28850	28850	0
252	20250307	155400	1055682125	28850	28850	28850	28850	0
253	20250307	155300	1055682125	28850	28850	28850	28850	0
254	20250307	155200	1055682125	28850	28850	28850	28850	0
255	20250307	155100	1055682125	28850	28850	28850	28850	0
256	20250307	155000	1055682125	28850	28850	28850	28850	0
257	20250307	154900	1055682125	28850	28850	28850	28850	0
258	20250307	154800	1055682125	28850	28850	28850	28850	0
259	20250307	154700	1055682125	28850	28850	28850	28850	0
260	20250307	154600	1055682125	28850	28850	28850	28850	0
261	20250307	154500	1055682125	28850	28850	28850	28850	0
262	20250307	154400	1055682125	28850	28850	28850	28850	0
263	20250307	154300	1055682125	28850	28850	28850	28850	0
264	20250307	154200	1055682125	28850	28850	28850	28850	0
265	20250307	154100	1055682125	28850	28850	28850	28850	0
266	20250307	154000	1055682125	28850	28850	28850	28850	0
267	20250307	153900	1055682125	28850	28850	28850	28850	0
268	20250307	153800	1055682125	28850	28850	28850	28850	0
269	20250307	153700	1055682125	28850	28850	28850	28850	0
270	20250307	153600	1055682125	28850	28850	28850	28850	0
271	20250307	153500	1055682125	28850	28850	28850	28850	0
272	20250307	153400	1055682125	28850	28850	28850	28850	1082
273	20250307	153300	1055682125	28850	28850	28850	28850	0
274	20250307	153200	1055682125	28850	28850	28850	28850	0
275	20250307	153100	1055682125	28850	28850	28850	28850	0
276	20250307	153000	1055682125	28850	28850	28850	28850	1082
277	20250307	152900	1024466425	28700	28700	28700	28700	0
278	20250307	152800	1024466425	28700	28700	28700	28700	0
279	20250307	152700	1024466425	28700	28700	28700	28700	0
280	20250307	152600	1024466425	28700	28700	28700	28700	0
281	20250307	152500	1024466425	28700	28700	28700	28700	0
282	20250307	152400	1024466425	28700	28700	28700	28700	0
283	20250307	152300	1024466425	28700	28700	28700	28700	0
284	20250307	152200	1024466425	28700	28700	28700	28700	0
285	20250307	152100	1024466425	28700	28700	28700	28700	0
286	20250307	152000	1024466425	28700	28700	28700	28700	0
287	20250307	151900	1024466425	28700	28650	28750	28650	436
288	20250307	151800	1011955325	28700	28650	28700	28650	550
289	20250307	151700	996196825	28650	28650	28650	28650	72
290	20250307	151600	994134025	28650	28700	28700	28650	87
291	20250307	151500	991639575	28650	28650	28650	28650	15
292	20250307	151400	991209825	28650	28600	28650	28600	254
293	20250307	151300	983934825	28600	28600	28650	28600	119
294	20250307	151200	980529625	28600	28600	28650	28600	66
295	20250307	151100	978641975	28600	28600	28600	28600	1
296	20250307	151000	978613375	28650	28600	28650	28600	59
297	20250307	150900	976924125	28600	28600	28600	28600	1
298	20250307	150800	976895525	28700	28600	28700	28600	40
299	20250307	150700	975749325	28650	28600	28650	28600	500
300	20250307	150600	961429300	28600	28600	28625	28600	81
301	20250307	150500	959112450	28600	28625	28625	28600	199
302	20250307	150400	953420150	28600	28600	28600	28600	60
303	20250307	150300	951704150	28600	28625	28625	28600	43
304	20250307	150200	950473425	28600	28600	28625	28600	29
305	20250307	150100	949643850	28625	28600	28625	28600	35
306	20250307	150000	948642825	28600	28625	28625	28600	49
307	20250307	145900	947240500	28600	28600	28600	28600	119
308	20250307	145800	943837100	28600	28625	28625	28600	70
309	20250307	145700	941834200	28600	28600	28600	28600	31
310	20250307	145600	940947600	28600	28600	28600	28600	65
311	20250307	145500	939088600	28600	28600	28625	28600	211
312	20250307	145400	933053100	28600	28600	28600	28600	49
313	20250307	145300	931651700	28600	28600	28600	28600	32
314	20250307	145200	930736500	28625	28600	28625	28600	61
315	20250307	145100	928990975	28600	28600	28600	28600	12
316	20250307	145000	928647775	28625	28625	28625	28625	36
317	20250307	144900	927617275	28600	28600	28600	28600	62
318	20250307	144800	925844075	28625	28625	28625	28625	5
319	20250307	144700	925700950	28650	28600	28650	28600	161
320	20250307	144600	921094550	28650	28650	28650	28650	1
321	20250307	144500	921065900	28650	28600	28650	28600	66
322	20250307	144400	919176500	28600	28600	28600	28600	28
323	20250307	144300	918375700	28600	28600	28600	28600	21
324	20250307	144200	917775100	28600	28600	28625	28600	603
325	20250307	144100	900528400	28600	28600	28600	28600	56
326	20250307	144000	898926800	28600	28600	28625	28600	353
327	20250307	143900	888830075	28600	28625	28625	28600	277
328	20250307	143800	880906550	28600	28600	28600	28600	45
329	20250307	143700	879619550	28600	28600	28625	28600	56
330	20250307	143600	878016925	28625	28600	28625	28600	30
331	20250307	143500	877158800	28600	28600	28600	28600	52
332	20250307	143400	875671600	28650	28600	28650	28600	53
333	20250307	143300	874154000	28600	28600	28600	28600	52
334	20250307	143200	872666800	28650	28600	28650	28600	37
335	20250307	143100	871606800	28600	28650	28650	28600	1550
336	20250307	143000	827201450	28650	28650	28650	28650	1
337	20250307	142900	827172800	28700	28675	28700	28650	49
338	20250307	142800	825766950	28650	28700	28700	28650	2
339	20250307	142700	825709600	28650	28700	28700	28650	57
340	20250307	142600	824074750	28650	28650	28650	28650	40
341	20250307	142500	822928750	28650	28650	28650	28650	4
342	20250307	142400	822814150	28700	28650	28700	28650	63
343	20250307	142300	821006900	28700	28700	28700	28700	0
344	20250307	142200	821006900	28700	28700	28700	28700	36
345	20250307	142100	819973700	28650	28650	28650	28650	26
346	20250307	142000	819228800	28650	28650	28650	28650	24
347	20250307	141900	818541200	28650	28650	28700	28650	46
348	20250307	141800	817221250	28650	28650	28650	28650	41
349	20250307	141700	816046600	28650	28700	28700	28650	51
350	20250307	141600	814583650	28650	28650	28650	28650	45
351	20250307	141500	813294400	28650	28650	28650	28650	1
352	20250307	141400	813265750	28700	28700	28700	28700	46
353	20250307	141300	811945550	28650	28650	28650	28650	3
354	20250307	141200	811859600	28650	28700	28700	28650	2
355	20250307	141100	811802250	28700	28650	28700	28650	249
356	20250307	141000	804667300	28650	28650	28650	28600	50
357	20250307	140900	803237200	28650	28650	28650	28650	42
358	20250307	140800	802033900	28650	28650	28650	28650	0
359	20250307	140700	802033900	28650	28600	28650	28600	2
360	20250307	140600	801976650	28650	28600	28650	28600	41
361	20250307	140500	800802250	28650	28550	28650	28550	87
362	20250307	140400	798311100	28600	28700	28700	28550	2146
363	20250307	140300	736884200	28650	28650	28650	28650	6
364	20250307	140200	736712300	28700	28700	28700	28700	0
365	20250307	140100	736712300	28700	28700	28700	28700	94
366	20250307	140000	734014500	28700	28700	28700	28700	192
367	20250307	135900	728504100	28700	28700	28700	28650	249
368	20250307	135800	721357850	28700	28700	28700	28700	45
369	20250307	135700	720066350	28700	28700	28700	28700	17
370	20250307	135600	719578450	28650	28700	28700	28650	43
371	20250307	135500	718344400	28700	28700	28700	28700	1
372	20250307	135400	718315700	28700	28650	28700	28650	13
373	20250307	135300	717942700	28700	28700	28700	28700	151
374	20250307	135200	713609000	28700	28700	28700	28700	6
375	20250307	135100	713436800	28700	28700	28700	28700	733
376	20250307	135000	692399700	28700	28700	28700	28700	248
377	20250307	134900	685282100	28700	28700	28700	28700	0
378	20250307	134800	685282100	28700	28700	28700	28700	98
379	20250307	134700	682469500	28700	28700	28700	28650	3
380	20250307	134600	682383450	28700	28700	28700	28700	37
381	20250307	134500	681321550	28700	28650	28700	28650	204
382	20250307	134400	675469175	28650	28650	28650	28650	352
383	20250307	134300	665384375	28675	28650	28675	28650	38
384	20250307	134200	664294750	28700	28700	28700	28700	0
385	20250307	134100	664294750	28700	28700	28700	28650	72
386	20250307	134000	662228400	28700	28700	28700	28700	43
387	20250307	133900	660994300	28700	28700	28700	28700	57
388	20250307	133800	659358400	28700	28750	28750	28700	213
389	20250307	133700	653245200	28700	28700	28700	28700	43
390	20250307	133600	652011100	28700	28650	28700	28650	80
391	20250307	133500	649716200	28700	28700	28700	28675	1321
392	20250307	133400	611805375	28700	28700	28700	28700	1
393	20250307	133300	611776675	28725	28725	28725	28725	0
394	20250307	133200	611776675	28725	28700	28725	28700	125
395	20250307	133100	608188550	28700	28700	28700	28700	0
396	20250307	133000	608188550	28700	28700	28700	28700	20
397	20250307	132900	607614550	28700	28700	28700	28700	24
398	20250307	132800	606925750	28700	28700	28700	28700	40
399	20250307	132700	605777750	28700	28700	28700	28700	1
400	20250307	132600	605749050	28700	28700	28700	28700	41
401	20250307	132500	604572350	28700	28700	28700	28700	1
402	20250307	132400	604543650	28700	28725	28725	28700	20
403	20250307	132300	603969475	28725	28725	28725	28725	0
404	20250307	132200	603969475	28725	28725	28725	28725	1
405	20250307	132100	603940750	28725	28725	28725	28725	1
406	20250307	132000	603912025	28725	28700	28725	28700	3
407	20250307	131900	603825875	28700	28700	28700	28700	0
408	20250307	131800	603825875	28700	28700	28700	28700	42
409	20250307	131700	602620475	28750	28700	28750	28700	33
410	20250307	131600	601673325	28700	28700	28750	28650	131
411	20250307	131500	597914675	28750	28650	28750	28650	39
412	20250307	131400	596795425	28700	28700	28725	28700	3578
413	20250307	131300	494106800	28725	28725	28725	28725	49
414	20250307	131200	492699275	28725	28725	28725	28725	5
415	20250307	131100	492555650	28700	28700	28700	28700	1
416	20250307	131000	492526950	28725	28750	28750	28725	171
417	20250307	130900	487611075	28750	28750	28750	28750	21
418	20250307	130800	487007325	28750	28725	28750	28725	447
419	20250307	130700	474157575	28750	28750	28750	28700	827
420	20250307	130600	450415025	28750	28750	28750	28750	120
421	20250307	130500	446965025	28750	28750	28750	28750	43
422	20250307	130400	445728775	28750	28750	28750	28750	1
423	20250307	130300	445700025	28750	28750	28750	28750	70
424	20250307	130200	443687525	28750	28750	28750	28750	1
425	20250307	130100	443658775	28775	28775	28775	28775	0
426	20250307	130000	443658775	28775	28775	28775	28750	4
427	20250307	125900	443543725	28750	28750	28750	28750	21
428	20250307	125800	442939975	28750	28750	28750	28750	51
429	20250307	125700	441473725	28750	28750	28750	28750	20
430	20250307	125600	440898725	28750	28750	28750	28750	10
431	20250307	125500	440611225	28750	28750	28750	28750	22
432	20250307	125400	439978725	28750	28750	28750	28750	0
433	20250307	125300	439978725	28750	28750	28750	28750	71
434	20250307	125200	437937475	28750	28750	28750	28750	1
435	20250307	125100	437908725	28750	28750	28750	28750	44
436	20250307	125000	436643725	28750	28750	28750	28750	0
437	20250307	124900	436643725	28750	28750	28750	28750	20
438	20250307	124800	436068725	28750	28750	28750	28750	5
439	20250307	124700	435924975	28750	28775	28775	28750	30
440	20250307	124600	435062225	28775	28750	28775	28750	23
441	20250307	124500	434400475	28750	28750	28750	28750	23
442	20250307	124400	433739225	28750	28750	28750	28750	1
443	20250307	124300	433710475	28775	28750	28775	28750	11
444	20250307	124200	433394200	28775	28750	28775	28750	22
445	20250307	124100	432761675	28750	28750	28750	28750	0
446	20250307	124000	432761675	28750	28750	28750	28750	21
447	20250307	123900	432157925	28750	28775	28775	28750	7
448	20250307	123800	431956525	28750	28750	28750	28750	20
449	20250307	123700	431381525	28750	28750	28750	28750	5
450	20250307	123600	431237775	28750	28750	28750	28750	24
451	20250307	123500	430547775	28750	28750	28750	28750	0
452	20250307	123400	430547775	28750	28750	28750	28750	25
453	20250307	123300	429829025	28750	28750	28750	28750	1
454	20250307	123200	429800275	28750	28750	28750	28750	21
455	20250307	123100	429196525	28750	28750	28750	28750	9
456	20250307	123000	428937775	28750	28750	28750	28750	21
457	20250307	122900	428334025	28750	28750	28750	28750	111
458	20250307	122800	425142775	28700	28725	28725	28700	23
459	20250307	122700	424482650	28750	28750	28750	28750	0
460	20250307	122600	424482650	28750	28650	28750	28650	152
461	20250307	122500	420115100	28700	28700	28700	28700	0
462	20250307	122400	420115100	28700	28675	28700	28675	100
463	20250307	122300	417247525	28700	28700	28700	28700	3
464	20250307	122200	417161425	28700	28700	28700	28700	49
465	20250307	122100	415755125	28700	28725	28725	28700	321
466	20250307	122000	406540425	28700	28700	28700	28700	24
467	20250307	121900	405851625	28700	28650	28700	28650	21
468	20250307	121800	405249925	28650	28700	28700	28650	150
469	20250307	121700	400952225	28650	28725	28725	28650	81
470	20250307	121600	398627025	28700	28700	28700	28700	100
471	20250307	121500	395757025	28700	28650	28700	28650	42
472	20250307	121400	394552675	28650	28700	28700	28650	560
473	20250307	121300	378506125	28700	28700	28700	28700	1
474	20250307	121200	378477425	28700	28700	28700	28700	223
475	20250307	121100	372077325	28675	28675	28675	28650	156
476	20250307	121000	367604575	28675	28675	28675	28675	53
477	20250307	120900	366084800	28650	28700	28700	28650	333
478	20250307	120800	356543700	28650	28675	28700	28650	322
479	20250307	120700	347304675	28700	28750	28750	28700	2843
480	20250307	120600	265613225	28750	28750	28750	28750	0
481	20250307	120500	265613225	28750	28800	28800	28750	425
482	20250307	120400	253374775	28800	28800	28800	28800	0
483	20250307	120300	253374775	28800	28800	28800	28800	21
484	20250307	120200	252769975	28825	28825	28825	28825	0
485	20250307	120100	252769975	28825	28800	28825	28800	26
486	20250307	120000	252021075	28825	28800	28825	28800	4
487	20250307	115900	251905850	28800	28800	28800	28800	20
488	20250307	115800	251329850	28800	28800	28800	28800	0
489	20250307	115700	251329850	28800	28800	28800	28800	20
490	20250307	115600	250753850	28800	28800	28800	28800	1
491	20250307	115500	250725050	28800	28800	28800	28800	122
492	20250307	115400	247211450	28800	28800	28800	28800	24
493	20250307	115300	246520250	28800	28800	28800	28800	0
494	20250307	115200	246520250	28800	28800	28800	28800	21
495	20250307	115100	245915450	28800	28800	28800	28800	6
496	20250307	115000	245742650	28800	28800	28800	28800	24
497	20250307	114900	245051450	28800	28800	28800	28800	1
498	20250307	114800	245022650	28800	28800	28800	28800	25
499	20250307	114700	244302650	28800	28825	28825	28800	102
500	20250307	114600	241365025	28800	28800	28800	28800	41
501	20250307	114500	240184225	28800	28800	28800	28800	1
502	20250307	114400	240155425	28800	28800	28800	28800	20
503	20250307	114300	239579425	28800	28800	28800	28800	1
504	20250307	114200	239550625	28800	28800	28800	28800	50
505	20250307	114100	238110625	28825	28825	28825	28825	1
506	20250307	114000	238081800	28800	28800	28800	28800	21
507	20250307	113900	237477000	28800	28800	28800	28800	2
508	20250307	113800	237419400	28800	28800	28800	28800	20
509	20250307	113700	236843400	28800	28800	28800	28800	100
510	20250307	113600	233963400	28800	28800	28800	28800	23
511	20250307	113500	233301000	28800	28800	28800	28800	4
512	20250307	113400	233185800	28800	28800	28800	28800	24
513	20250307	113300	232494600	28800	28800	28800	28800	3
514	20250307	113200	232408200	28800	28800	28800	28800	20
515	20250307	113100	231832200	28800	28800	28800	28800	1
516	20250307	113000	231803400	28800	28800	28800	28800	41
517	20250307	112900	230622600	28800	28800	28800	28800	2
518	20250307	112800	230565000	28800	28800	28800	28800	45
519	20250307	112700	229269000	28800	28800	28800	28800	1
520	20250307	112600	229240200	28850	28850	28850	28850	0
521	20250307	112500	229240200	28850	28850	28850	28850	0
522	20250307	112400	229240200	28850	28800	28850	28800	104
523	20250307	112300	226240000	28800	28800	28800	28800	21
524	20250307	112200	225635200	28800	28800	28800	28800	4
525	20250307	112100	225520000	28800	28800	28800	28800	20
526	20250307	112000	224944000	28800	28800	28800	28800	1
527	20250307	111900	224915200	28800	28800	28800	28800	20
528	20250307	111800	224339200	28800	28850	28850	28800	2
529	20250307	111700	224281550	28800	28800	28800	28800	21
530	20250307	111600	223676750	28800	28875	28875	28800	976
531	20250307	111500	195520350	28850	28850	28850	28850	21
532	20250307	111400	194914500	28850	28850	28850	28850	0
533	20250307	111300	194914500	28850	28850	28850	28800	82
534	20250307	111200	192548850	28850	28825	28850	28825	101
535	20250307	111100	189636475	28800	28800	28825	28800	32
536	20250307	111000	188714675	28800	28800	28800	28800	0
537	20250307	110900	188714675	28800	28800	28800	28800	22
538	20250307	110800	188081075	28800	28800	28800	28800	50
539	20250307	110700	186641075	28800	28800	28800	28800	20
540	20250307	110600	186065075	28800	28800	28800	28800	1
541	20250307	110500	186036275	28800	28800	28800	28800	20
542	20250307	110400	185460275	28800	28800	28800	28800	2
543	20250307	110300	185402675	28800	28800	28800	28800	21
544	20250307	110200	184797875	28800	28800	28800	28800	70
545	20250307	110100	182781875	28800	28800	28800	28800	0
546	20250307	110000	182781875	28800	28800	28800	28800	71
547	20250307	105900	180737075	28800	28800	28800	28800	0
548	20250307	105800	180737075	28800	28800	28800	28800	40
549	20250307	105700	179585075	28800	28800	28825	28800	26
550	20250307	105600	178835775	28825	28800	28825	28800	26
551	20250307	105500	178086925	28800	28825	28825	28800	2
552	20250307	105400	178029300	28825	28825	28825	28825	0
553	20250307	105300	178029300	28825	28800	28825	28800	61
554	20250307	105200	176272250	28800	28800	28800	28800	20
555	20250307	105100	175696250	28800	28800	28800	28800	2
556	20250307	105000	175638650	28800	28800	28800	28800	41
557	20250307	104900	174457850	28800	28800	28800	28800	3
558	20250307	104800	174371450	28800	28800	28800	28800	21
559	20250307	104700	173766650	28800	28800	28800	28800	2
560	20250307	104600	173709050	28800	28850	28850	28800	113
561	20250307	104500	170454050	28800	28800	28800	28800	1
562	20250307	104400	170425250	28850	28800	28850	28800	123
563	20250307	104300	166877800	28850	28850	28850	28850	20
564	20250307	104200	166300800	28800	28800	28800	28800	23
565	20250307	104100	165638400	28800	28800	28800	28800	6
566	20250307	104000	165465600	28850	28850	28850	28850	100
567	20250307	103900	162580600	28800	28850	28850	28800	2
568	20250307	103800	162522950	28800	28800	28800	28800	20
569	20250307	103700	161946950	28800	28800	28800	28800	22
570	20250307	103600	161313350	28800	28850	28850	28800	532
571	20250307	103500	145986750	28850	28850	28850	28850	1300
572	20250307	103400	108481750	28850	28850	28850	28850	22
573	20250307	103300	107847050	28850	28850	28850	28850	24
574	20250307	103200	107154650	28850	28850	28850	28850	0
575	20250307	103100	107154650	28850	28850	28850	28850	21
576	20250307	103000	106548800	28900	28900	28900	28900	2
577	20250307	102900	106491000	28950	28950	28950	28950	3
578	20250307	102800	106404150	28900	28900	28900	28900	61
579	20250307	102700	104641250	28900	28900	28900	28900	0
580	20250307	102600	104641250	28900	28900	28900	28900	0
581	20250307	102500	104641250	28900	28900	28900	28900	0
582	20250307	102400	104641250	28900	28900	28900	28900	34
583	20250307	102300	103658650	28850	28900	28900	28850	66
584	20250307	102200	101751300	28900	28900	28900	28900	3
585	20250307	102100	101664600	28850	28850	28850	28850	0
586	20250307	102000	101664600	28850	28850	28850	28850	251
587	20250307	101900	94423250	28950	28900	28950	28900	171
588	20250307	101800	89477850	28900	28900	28900	28900	0
589	20250307	101700	89477850	28900	28900	28900	28900	704
590	20250307	101600	69132250	28900	28900	28900	28900	1
591	20250307	101500	69103350	28900	28900	28900	28900	50
592	20250307	101400	67658350	28925	28900	28925	28900	53
593	20250307	101300	66126625	28900	28900	28900	28900	179
594	20250307	101200	60953525	28900	28950	28950	28900	6
595	20250307	101100	60779875	28950	28950	28950	28950	0
596	20250307	101000	60779875	28950	28900	28950	28900	9
597	20250307	100900	60519375	28950	28950	28950	28950	4
598	20250307	100800	60403575	28900	28900	28900	28900	0
599	20250307	100700	60403575	28900	28950	28950	28900	2
600	20250307	100600	60345725	28950	28950	28950	28950	4
601	20250307	100500	60229925	28950	28925	28950	28925	90
602	20250307	100400	57624450	28900	28900	28900	28900	0
603	20250307	100300	57624450	28900	28900	28900	28900	13
604	20250307	100200	57248750	28950	28950	28950	28950	0
605	20250307	100100	57248750	28950	28900	28950	28900	6
606	20250307	100000	57075100	28900	28900	28900	28900	0
607	20250307	095900	57075100	28900	28900	28900	28900	0
608	20250307	095800	57075100	28900	28950	28950	28900	24
609	20250307	095700	56381150	28950	28950	28950	28950	8
610	20250307	095600	56149550	28900	28900	28900	28900	4
611	20250307	095500	56033950	28900	28900	28900	28900	4
612	20250307	095400	55918350	28900	28900	28900	28900	1
613	20250307	095300	55889450	28900	28900	28900	28900	0
614	20250307	095200	55889450	28900	28900	28900	28900	5
615	20250307	095100	55744950	28900	28900	28900	28900	0
616	20250307	095000	55744950	28900	28900	28900	28900	269
617	20250307	094900	47970850	28900	28900	28950	28900	236
618	20250307	094800	41143750	28900	28900	28900	28900	4
619	20250307	094700	41028150	28900	28900	28900	28900	1
620	20250307	094600	40999250	28950	28950	28950	28950	485
621	20250307	094500	26958500	28950	29000	29000	28950	6
622	20250307	094400	26784750	29000	29000	29000	29000	10
623	20250307	094300	26494750	29000	28950	29000	28950	7
624	20250307	094200	26292000	28950	28950	28950	28950	1
625	20250307	094100	26263050	28950	28950	28950	28950	16
626	20250307	094000	25799850	28950	28950	28950	28950	1
627	20250307	093900	25770900	28950	28950	28950	28950	0
628	20250307	093800	25770900	28950	28950	28950	28950	3
629	20250307	093700	25684050	29000	29000	29000	29000	33
630	20250307	093600	24727050	29000	29000	29000	29000	185
631	20250307	093500	19362050	29000	29000	29000	29000	0
632	20250307	093400	19362050	29000	29000	29000	29000	1
633	20250307	093300	19333050	29000	29000	29000	29000	2
634	20250307	093200	19275050	29000	29050	29050	29000	57
635	20250307	093100	17622000	29000	29000	29000	29000	35
636	20250307	093000	16607000	29050	29050	29050	29050	3
637	20250307	092900	16519850	28950	28950	28950	28950	4
638	20250307	092800	16404050	29000	28950	29000	28950	70
639	20250307	092700	14376800	28950	28950	28950	28950	1
640	20250307	092600	14347850	29000	29000	29000	29000	1
641	20250307	092500	14318850	29000	29000	29000	29000	0
642	20250307	092400	14318850	29000	29000	29000	29000	12
643	20250307	092300	13970850	29000	29000	29000	29000	0
644	20250307	092200	13970850	29000	29000	29000	29000	38
645	20250307	092100	12868850	28950	28950	28950	28950	2
646	20250307	092000	12810950	29000	29000	29000	29000	102
647	20250307	091900	9852950	28950	28950	28950	28950	0
648	20250307	091800	9852950	28950	28950	28950	28950	10
649	20250307	091700	9563450	28900	28900	28900	28900	0
650	20250307	091600	9563450	28900	28900	28900	28900	1
651	20250307	091500	9534550	28900	28900	28900	28900	1
652	20250307	091400	9505650	28900	28900	28900	28900	0
653	20250307	091300	9505650	28900	28900	28900	28900	13
654	20250307	091200	9129950	28950	28950	28950	28950	6
655	20250307	091100	8956250	28950	28950	28950	28950	3
656	20250307	091000	8869400	28900	28900	28900	28900	4
657	20250307	090900	8753800	28900	28900	28900	28900	29
658	20250307	090800	7915700	28950	28950	28950	28950	22
659	20250307	090700	7278800	28900	28900	28900	28900	48
660	20250307	090600	5891600	28950	28950	28950	28950	1
661	20250307	090500	5862650	28950	28950	28950	28950	47
662	20250307	090400	4502000	28900	28900	28900	28900	2
663	20250307	090300	4444200	28900	28950	28950	28900	3
664	20250307	090200	4357450	29000	29000	29000	29000	0
665	20250307	090100	4357450	29000	29000	29000	29000	1
666	20250307	090000	4328450	29050	29050	29100	29000	149