KissMeData/140410/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	202900	7000510825	29200	29200	29200	29200	4631
3	20250321	202800	7000510825	29200	29200	29200	29200	0
4	20250321	202700	7000510825	29200	29200	29200	29200	0
5	20250321	202600	7000510825	29200	29200	29200	29200	0
6	20250321	202500	7000510825	29200	29200	29200	29200	0
7	20250321	202400	7000510825	29200	29200	29200	29200	0
8	20250321	202300	7000510825	29200	29200	29200	29200	0
9	20250321	202200	7000510825	29200	29200	29200	29200	0
10	20250321	202100	7000510825	29200	29200	29200	29200	0
11	20250321	202000	7000510825	29200	29200	29200	29200	0
12	20250321	201900	7000510825	29200	29200	29200	29200	0
13	20250321	201800	7000510825	29200	29200	29200	29200	0
14	20250321	201700	7000510825	29200	29200	29200	29200	0
15	20250321	201600	7000510825	29200	29200	29200	29200	0
16	20250321	201500	7000510825	29200	29200	29200	29200	0
17	20250321	201400	7000510825	29200	29200	29200	29200	0
18	20250321	201300	7000510825	29200	29200	29200	29200	0
19	20250321	201200	7000510825	29200	29200	29200	29200	0
20	20250321	201100	7000510825	29200	29200	29200	29200	0
21	20250321	201000	7000510825	29200	29200	29200	29200	0
22	20250321	200900	7000510825	29200	29200	29200	29200	0
23	20250321	200800	7000510825	29200	29200	29200	29200	0
24	20250321	200700	7000510825	29200	29200	29200	29200	0
25	20250321	200600	7000510825	29200	29200	29200	29200	0
26	20250321	200500	7000510825	29200	29200	29200	29200	0
27	20250321	200400	7000510825	29200	29200	29200	29200	0
28	20250321	200300	7000510825	29200	29200	29200	29200	0
29	20250321	200200	7000510825	29200	29200	29200	29200	0
30	20250321	200100	7000510825	29200	29200	29200	29200	0
31	20250321	200000	7000510825	29200	29200	29200	29200	0
32	20250321	195900	7000510825	29200	29200	29200	29200	4631
33	20250321	195800	7000510825	29200	29200	29200	29200	0
34	20250321	195700	7000510825	29200	29200	29200	29200	0
35	20250321	195600	7000510825	29200	29200	29200	29200	0
36	20250321	195500	7000510825	29200	29200	29200	29200	0
37	20250321	195400	7000510825	29200	29200	29200	29200	0
38	20250321	195300	7000510825	29200	29200	29200	29200	0
39	20250321	195200	7000510825	29200	29200	29200	29200	0
40	20250321	195100	7000510825	29200	29200	29200	29200	0
41	20250321	195000	7000510825	29200	29200	29200	29200	0
42	20250321	194900	7000510825	29200	29200	29200	29200	0
43	20250321	194800	7000510825	29200	29200	29200	29200	0
44	20250321	194700	7000510825	29200	29200	29200	29200	0
45	20250321	194600	7000510825	29200	29200	29200	29200	0
46	20250321	194500	7000510825	29200	29200	29200	29200	0
47	20250321	194400	7000510825	29200	29200	29200	29200	0
48	20250321	194300	7000510825	29200	29200	29200	29200	0
49	20250321	194200	7000510825	29200	29200	29200	29200	0
50	20250321	194100	7000510825	29200	29200	29200	29200	0
51	20250321	194000	7000510825	29200	29200	29200	29200	0
52	20250321	193900	7000510825	29200	29200	29200	29200	0
53	20250321	193800	7000510825	29200	29200	29200	29200	0
54	20250321	193700	7000510825	29200	29200	29200	29200	0
55	20250321	193600	7000510825	29200	29200	29200	29200	0
56	20250321	193500	7000510825	29200	29200	29200	29200	0
57	20250321	193400	7000510825	29200	29200	29200	29200	0
58	20250321	193300	7000510825	29200	29200	29200	29200	0
59	20250321	193200	7000510825	29200	29200	29200	29200	0
60	20250321	193100	7000510825	29200	29200	29200	29200	0
61	20250321	193000	7000510825	29200	29200	29200	29200	0
62	20250321	192900	7000510825	29200	29200	29200	29200	4631
63	20250321	192800	7000510825	29200	29200	29200	29200	0
64	20250321	192700	7000510825	29200	29200	29200	29200	0
65	20250321	192600	7000510825	29200	29200	29200	29200	0
66	20250321	192500	7000510825	29200	29200	29200	29200	0
67	20250321	192400	7000510825	29200	29200	29200	29200	0
68	20250321	192300	7000510825	29200	29200	29200	29200	0
69	20250321	192200	7000510825	29200	29200	29200	29200	0
70	20250321	192100	7000510825	29200	29200	29200	29200	0
71	20250321	192000	7000510825	29200	29200	29200	29200	0
72	20250321	191900	7000510825	29200	29200	29200	29200	0
73	20250321	191800	7000510825	29200	29200	29200	29200	0
74	20250321	191700	7000510825	29200	29200	29200	29200	0
75	20250321	191600	7000510825	29200	29200	29200	29200	0
76	20250321	191500	7000510825	29200	29200	29200	29200	0
77	20250321	191400	7000510825	29200	29200	29200	29200	0
78	20250321	191300	7000510825	29200	29200	29200	29200	0
79	20250321	191200	7000510825	29200	29200	29200	29200	0
80	20250321	191100	7000510825	29200	29200	29200	29200	0
81	20250321	191000	7000510825	29200	29200	29200	29200	0
82	20250321	190900	7000510825	29200	29200	29200	29200	0
83	20250321	190800	7000510825	29200	29200	29200	29200	0
84	20250321	190700	7000510825	29200	29200	29200	29200	0
85	20250321	190600	7000510825	29200	29200	29200	29200	0
86	20250321	190500	7000510825	29200	29200	29200	29200	0
87	20250321	190400	7000510825	29200	29200	29200	29200	0
88	20250321	190300	7000510825	29200	29200	29200	29200	0
89	20250321	190200	7000510825	29200	29200	29200	29200	0
90	20250321	190100	7000510825	29200	29200	29200	29200	0
91	20250321	190000	7000510825	29200	29200	29200	29200	0
92	20250321	185900	7000510825	29200	29200	29200	29200	4631
93	20250321	185800	7000510825	29200	29200	29200	29200	0
94	20250321	185700	7000510825	29200	29200	29200	29200	0
95	20250321	185600	7000510825	29200	29200	29200	29200	0
96	20250321	185500	7000510825	29200	29200	29200	29200	0
97	20250321	185400	7000510825	29200	29200	29200	29200	0
98	20250321	185300	7000510825	29200	29200	29200	29200	0
99	20250321	185200	7000510825	29200	29200	29200	29200	0
100	20250321	185100	7000510825	29200	29200	29200	29200	0
101	20250321	185000	7000510825	29200	29200	29200	29200	0
102	20250321	184900	7000510825	29200	29200	29200	29200	0
103	20250321	184800	7000510825	29200	29200	29200	29200	0
104	20250321	184700	7000510825	29200	29200	29200	29200	0
105	20250321	184600	7000510825	29200	29200	29200	29200	0
106	20250321	184500	7000510825	29200	29200	29200	29200	0
107	20250321	184400	7000510825	29200	29200	29200	29200	0
108	20250321	184300	7000510825	29200	29200	29200	29200	0
109	20250321	184200	7000510825	29200	29200	29200	29200	0
110	20250321	184100	7000510825	29200	29200	29200	29200	0
111	20250321	184000	7000510825	29200	29200	29200	29200	0
112	20250321	183900	7000510825	29200	29200	29200	29200	0
113	20250321	183800	7000510825	29200	29200	29200	29200	0
114	20250321	183700	7000510825	29200	29200	29200	29200	0
115	20250321	183600	7000510825	29200	29200	29200	29200	0
116	20250321	183500	7000510825	29200	29200	29200	29200	0
117	20250321	183400	7000510825	29200	29200	29200	29200	0
118	20250321	183300	7000510825	29200	29200	29200	29200	0
119	20250321	183200	7000510825	29200	29200	29200	29200	0
120	20250321	183100	7000510825	29200	29200	29200	29200	0
121	20250321	183000	7000510825	29200	29200	29200	29200	0
122	20250321	182900	7000510825	29200	29200	29200	29200	4631
123	20250321	182800	7000510825	29200	29200	29200	29200	0
124	20250321	182700	7000510825	29200	29200	29200	29200	0
125	20250321	182600	7000510825	29200	29200	29200	29200	0
126	20250321	182500	7000510825	29200	29200	29200	29200	0
127	20250321	182400	7000510825	29200	29200	29200	29200	0
128	20250321	182300	7000510825	29200	29200	29200	29200	0
129	20250321	182200	7000510825	29200	29200	29200	29200	0
130	20250321	182100	7000510825	29200	29200	29200	29200	0
131	20250321	182000	7000510825	29200	29200	29200	29200	0
132	20250321	181900	7000510825	29200	29200	29200	29200	0
133	20250321	181800	7000510825	29200	29200	29200	29200	0
134	20250321	181700	7000510825	29200	29200	29200	29200	0
135	20250321	181600	7000510825	29200	29200	29200	29200	0
136	20250321	181500	7000510825	29200	29200	29200	29200	0
137	20250321	181400	7000510825	29200	29200	29200	29200	0
138	20250321	181300	7000510825	29200	29200	29200	29200	0
139	20250321	181200	7000510825	29200	29200	29200	29200	0
140	20250321	181100	7000510825	29200	29200	29200	29200	0
141	20250321	181000	7000510825	29200	29200	29200	29200	0
142	20250321	180900	7000510825	29200	29200	29200	29200	0
143	20250321	180800	7000510825	29200	29200	29200	29200	0
144	20250321	180700	7000510825	29200	29200	29200	29200	0
145	20250321	180600	7000510825	29200	29200	29200	29200	0
146	20250321	180500	7000510825	29200	29200	29200	29200	0
147	20250321	180400	7000510825	29200	29200	29200	29200	0
148	20250321	180300	7000510825	29200	29200	29200	29200	0
149	20250321	180200	7000510825	29200	29200	29200	29200	0
150	20250321	180100	7000510825	29200	29200	29200	29200	0
151	20250321	180000	7000510825	29200	29200	29200	29200	0
152	20250321	175900	7000510825	29200	29200	29200	29200	4631
153	20250321	175800	7000510825	29200	29200	29200	29200	0
154	20250321	175700	7000510825	29200	29200	29200	29200	0
155	20250321	175600	7000510825	29200	29200	29200	29200	0
156	20250321	175500	7000510825	29200	29200	29200	29200	0
157	20250321	175400	7000510825	29200	29200	29200	29200	0
158	20250321	175300	7000510825	29200	29200	29200	29200	0
159	20250321	175200	7000510825	29200	29200	29200	29200	0
160	20250321	175100	7000510825	29200	29200	29200	29200	0
161	20250321	175000	7000510825	29200	29200	29200	29200	0
162	20250321	174900	7000510825	29200	29200	29200	29200	0
163	20250321	174800	7000510825	29200	29200	29200	29200	0
164	20250321	174700	7000510825	29200	29200	29200	29200	0
165	20250321	174600	7000510825	29200	29200	29200	29200	0
166	20250321	174500	7000510825	29200	29200	29200	29200	0
167	20250321	174400	7000510825	29200	29200	29200	29200	0
168	20250321	174300	7000510825	29200	29200	29200	29200	0
169	20250321	174200	7000510825	29200	29200	29200	29200	0
170	20250321	174100	7000510825	29200	29200	29200	29200	0
171	20250321	174000	7000510825	29200	29200	29200	29200	0
172	20250321	173900	7000510825	29200	29200	29200	29200	0
173	20250321	173800	7000510825	29200	29200	29200	29200	0
174	20250321	173700	7000510825	29200	29200	29200	29200	0
175	20250321	173600	7000510825	29200	29200	29200	29200	0
176	20250321	173500	7000510825	29200	29200	29200	29200	0
177	20250321	173400	7000510825	29200	29200	29200	29200	0
178	20250321	173300	7000510825	29200	29200	29200	29200	0
179	20250321	173200	7000510825	29200	29200	29200	29200	0
180	20250321	173100	7000510825	29200	29200	29200	29200	0
181	20250321	173000	7000510825	29200	29200	29200	29200	0
182	20250321	172900	7000510825	29200	29200	29200	29200	4631
183	20250321	172800	7000510825	29200	29200	29200	29200	0
184	20250321	172700	7000510825	29200	29200	29200	29200	0
185	20250321	172600	7000510825	29200	29200	29200	29200	0
186	20250321	172500	7000510825	29200	29200	29200	29200	0
187	20250321	172400	7000510825	29200	29200	29200	29200	0
188	20250321	172300	7000510825	29200	29200	29200	29200	0
189	20250321	172200	7000510825	29200	29200	29200	29200	0
190	20250321	172100	7000510825	29200	29200	29200	29200	0
191	20250321	172000	7000510825	29200	29200	29200	29200	0
192	20250321	171900	7000510825	29200	29200	29200	29200	0
193	20250321	171800	7000510825	29200	29200	29200	29200	0
194	20250321	171700	7000510825	29200	29200	29200	29200	0
195	20250321	171600	7000510825	29200	29200	29200	29200	0
196	20250321	171500	7000510825	29200	29200	29200	29200	0
197	20250321	171400	7000510825	29200	29200	29200	29200	0
198	20250321	171300	7000510825	29200	29200	29200	29200	0
199	20250321	171200	7000510825	29200	29200	29200	29200	0
200	20250321	171100	7000510825	29200	29200	29200	29200	0
201	20250321	171000	7000510825	29200	29200	29200	29200	0
202	20250321	170900	7000510825	29200	29200	29200	29200	0
203	20250321	170800	7000510825	29200	29200	29200	29200	0
204	20250321	170700	7000510825	29200	29200	29200	29200	0
205	20250321	170600	7000510825	29200	29200	29200	29200	0
206	20250321	170500	7000510825	29200	29200	29200	29200	0
207	20250321	170400	7000510825	29200	29200	29200	29200	0
208	20250321	170300	7000510825	29200	29200	29200	29200	0
209	20250321	170200	7000510825	29200	29200	29200	29200	0
210	20250321	170100	7000510825	29200	29200	29200	29200	0
211	20250321	170000	7000510825	29200	29200	29200	29200	0
212	20250321	165900	7000510825	29200	29200	29200	29200	4631
213	20250321	165800	7000510825	29200	29200	29200	29200	0
214	20250321	165700	7000510825	29200	29200	29200	29200	0
215	20250321	165600	7000510825	29200	29200	29200	29200	0
216	20250321	165500	7000510825	29200	29200	29200	29200	0
217	20250321	165400	7000510825	29200	29200	29200	29200	0
218	20250321	165300	7000510825	29200	29200	29200	29200	0
219	20250321	165200	7000510825	29200	29200	29200	29200	0
220	20250321	165100	7000510825	29200	29200	29200	29200	0
221	20250321	165000	7000510825	29200	29200	29200	29200	0
222	20250321	164900	7000510825	29200	29200	29200	29200	0
223	20250321	164800	7000510825	29200	29200	29200	29200	0
224	20250321	164700	7000510825	29200	29200	29200	29200	0
225	20250321	164600	7000510825	29200	29200	29200	29200	0
226	20250321	164500	7000510825	29200	29200	29200	29200	0
227	20250321	164400	7000510825	29200	29200	29200	29200	0
228	20250321	164300	7000510825	29200	29200	29200	29200	0
229	20250321	164200	7000510825	29200	29200	29200	29200	0
230	20250321	164100	7000510825	29200	29200	29200	29200	0
231	20250321	164000	7000510825	29200	29200	29200	29200	0
232	20250321	163900	7000510825	29200	29200	29200	29200	0
233	20250321	163800	7000510825	29200	29200	29200	29200	0
234	20250321	163700	7000510825	29200	29200	29200	29200	0
235	20250321	163600	7000510825	29200	29200	29200	29200	0
236	20250321	163500	7000510825	29200	29200	29200	29200	0
237	20250321	163400	7000510825	29200	29200	29200	29200	0
238	20250321	163300	7000510825	29200	29200	29200	29200	0
239	20250321	163200	7000510825	29200	29200	29200	29200	0
240	20250321	163100	7000510825	29200	29200	29200	29200	0
241	20250321	163000	7000510825	29200	29200	29200	29200	0
242	20250321	162900	7000510825	29200	29200	29200	29200	4631
243	20250321	162800	7000510825	29200	29200	29200	29200	0
244	20250321	162700	7000510825	29200	29200	29200	29200	0
245	20250321	162600	7000510825	29200	29200	29200	29200	0
246	20250321	162500	7000510825	29200	29200	29200	29200	0
247	20250321	162400	7000510825	29200	29200	29200	29200	0
248	20250321	162300	7000510825	29200	29200	29200	29200	0
249	20250321	162200	7000510825	29200	29200	29200	29200	0
250	20250321	162100	7000510825	29200	29200	29200	29200	0
251	20250321	162000	7000510825	29200	29200	29200	29200	0
252	20250321	161900	7000510825	29200	29200	29200	29200	0
253	20250321	161800	7000510825	29200	29200	29200	29200	0
254	20250321	161700	7000510825	29200	29200	29200	29200	0
255	20250321	161600	7000510825	29200	29200	29200	29200	0
256	20250321	161500	7000510825	29200	29200	29200	29200	0
257	20250321	161400	7000510825	29200	29200	29200	29200	0
258	20250321	161300	7000510825	29200	29200	29200	29200	0
259	20250321	161200	7000510825	29200	29200	29200	29200	0
260	20250321	161100	7000510825	29200	29200	29200	29200	0
261	20250321	161000	7000510825	29200	29200	29200	29200	0
262	20250321	160900	7000510825	29200	29200	29200	29200	0
263	20250321	160800	7000510825	29200	29200	29200	29200	0
264	20250321	160700	7000510825	29200	29200	29200	29200	0
265	20250321	160600	7000510825	29200	29200	29200	29200	0
266	20250321	160500	7000510825	29200	29200	29200	29200	0
267	20250321	160400	7000510825	29200	29200	29200	29200	0
268	20250321	160300	7000510825	29200	29200	29200	29200	0
269	20250321	160200	7000510825	29200	29200	29200	29200	0
270	20250321	160100	7000510825	29200	29200	29200	29200	0
271	20250321	160000	7000510825	29200	29200	29200	29200	0
272	20250321	155900	7000510825	29200	29200	29200	29200	4631
273	20250321	155800	7000510825	29200	29200	29200	29200	0
274	20250321	155700	7000510825	29200	29200	29200	29200	0
275	20250321	155600	7000510825	29200	29200	29200	29200	0
276	20250321	155500	7000510825	29200	29200	29200	29200	0
277	20250321	155400	7000510825	29200	29200	29200	29200	0
278	20250321	155300	7000510825	29200	29200	29200	29200	0
279	20250321	155200	7000510825	29200	29200	29200	29200	0
280	20250321	155100	7000510825	29200	29200	29200	29200	0
281	20250321	155000	7000510825	29200	29200	29200	29200	0
282	20250321	154900	7000510825	29200	29200	29200	29200	0
283	20250321	154800	7000510825	29200	29200	29200	29200	0
284	20250321	154700	7000510825	29200	29200	29200	29200	0
285	20250321	154600	7000510825	29200	29200	29200	29200	0
286	20250321	154500	7000510825	29200	29200	29200	29200	0
287	20250321	154400	7000510825	29200	29200	29200	29200	0
288	20250321	154300	7000510825	29200	29200	29200	29200	0
289	20250321	154200	7000510825	29200	29200	29200	29200	0
290	20250321	154100	7000510825	29200	29200	29200	29200	0
291	20250321	154000	7000510825	29200	29200	29200	29200	0
292	20250321	153900	7000510825	29200	29200	29200	29200	0
293	20250321	153800	7000510825	29200	29200	29200	29200	0
294	20250321	153700	7000510825	29200	29200	29200	29200	0
295	20250321	153600	7000510825	29200	29200	29200	29200	0
296	20250321	153500	7000510825	29200	29200	29200	29200	0
297	20250321	153400	7000510825	29200	29200	29200	29200	0
298	20250321	153300	7000510825	29200	29200	29200	29200	0
299	20250321	153200	7000510825	29200	29200	29200	29200	0
300	20250321	153100	7000510825	29200	29200	29200	29200	0
301	20250321	153000	7000510825	29200	29200	29200	29200	4631
302	20250321	152900	6865285625	29250	29250	29250	29250	0
303	20250321	152800	6865285625	29250	29250	29250	29250	0
304	20250321	152700	6865285625	29250	29250	29250	29250	0
305	20250321	152600	6865285625	29250	29250	29250	29250	0
306	20250321	152500	6865285625	29250	29250	29250	29250	0
307	20250321	152400	6865285625	29250	29250	29250	29250	0
308	20250321	152300	6865285625	29250	29250	29250	29250	0
309	20250321	152200	6865285625	29250	29250	29250	29250	0
310	20250321	152100	6865285625	29250	29250	29250	29250	0
311	20250321	152000	6865285625	29250	29250	29250	29250	0
312	20250321	151900	6865285625	29250	29300	29300	29200	855
313	20250321	151800	6840243375	29300	29250	29300	29200	1761
314	20250321	151700	6788774725	29250	29200	29250	29150	553
315	20250321	151600	6772624725	29150	29150	29200	29100	664
316	20250321	151500	6753267575	29150	29150	29200	29150	466
317	20250321	151400	6739682725	29150	29150	29200	29150	94
318	20250321	151300	6736941525	29150	29100	29200	29100	1183
319	20250321	151200	6702423025	29050	29100	29100	29050	25
320	20250321	151100	6701695675	29100	29100	29150	29100	192
321	20250321	151000	6696106975	29150	29100	29150	29100	1784
322	20250321	150900	6644111475	29100	29050	29100	29000	373
323	20250321	150800	6633271125	29050	29050	29050	29000	174
324	20250321	150700	6628223925	29050	29050	29050	29050	89
325	20250321	150600	6625638475	29050	29000	29050	29000	231
326	20250321	150500	6618927975	29050	29000	29050	29000	407
327	20250321	150400	6607124525	29050	29000	29050	29000	132
328	20250321	150300	6603295525	29050	29050	29100	29050	250
329	20250321	150200	6596025275	29050	28900	29050	28900	790
330	20250321	150100	6573130575	28900	28900	28950	28850	1160
331	20250321	150000	6539601675	28900	28950	29000	28900	782
332	20250321	145900	6516986825	29000	29000	29000	29000	116
333	20250321	145800	6513622825	29050	29100	29100	29000	213
334	20250321	145700	6507434775	29100	29000	29150	29000	1320
335	20250321	145600	6469065875	29000	29000	29000	28950	170
336	20250321	145500	6464143425	28950	28950	29000	28950	1022
337	20250321	145400	6434527325	28900	28950	28950	28900	27
338	20250321	145300	6433746025	28900	28950	28950	28850	327
339	20250321	145200	6424294975	28900	28900	28950	28900	131
340	20250321	145100	6420508125	28900	28950	28950	28900	246
341	20250321	145000	6413397225	28900	28850	28900	28850	104
342	20250321	144900	6410391675	28850	28800	28850	28750	431
343	20250321	144800	6397974725	28800	28850	28850	28800	158
344	20250321	144700	6393421075	28850	28850	28850	28850	29
345	20250321	144600	6392584425	28850	28900	28900	28800	22
346	20250321	144500	6391949225	28800	28850	28900	28800	109
347	20250321	144400	6388805075	28850	28850	28850	28850	142
348	20250321	144300	6384708375	28850	28800	28850	28800	21
349	20250321	144200	6384103025	28850	28850	28850	28800	44
350	20250321	144100	6382833875	28850	28850	28850	28850	47
351	20250321	144000	6381477925	28850	28850	28850	28850	164
352	20250321	143900	6376746525	28850	28850	28900	28850	246
353	20250321	143800	6369648425	28900	28950	28950	28850	147
354	20250321	143700	6365399825	28950	28850	28950	28850	340
355	20250321	143600	6355558825	28950	28900	28950	28850	95
356	20250321	143500	6352814775	28950	28900	28950	28850	53
357	20250321	143400	6351283275	28900	28900	28900	28800	162
358	20250321	143300	6346612725	28900	28900	28900	28750	22
359	20250321	143200	6345977375	28750	28750	28900	28700	261
360	20250321	143100	6338464325	28750	28750	28750	28700	55
361	20250321	143000	6336883325	28700	28700	28700	28650	295
362	20250321	142900	6328419675	28650	28700	28750	28650	327
363	20250321	142800	6319038475	28700	28650	28750	28650	139
364	20250321	142700	6315050375	28650	28600	28750	28550	854
365	20250321	142600	6290615475	28750	28800	28800	28650	209
366	20250321	142500	6284619425	28700	28750	28800	28700	217
367	20250321	142400	6278385125	28750	28750	28800	28750	132
368	20250321	142300	6274589125	28800	28750	28850	28750	195
369	20250321	142200	6268975525	28850	28750	28850	28750	555
370	20250321	142100	6252992825	28800	28800	28850	28800	83
371	20250321	142000	6250601925	28850	28800	28900	28800	81
372	20250321	141900	6248267125	28800	28800	28950	28800	127
373	20250321	141800	6244606525	28800	28850	28900	28800	247
374	20250321	141700	6237487125	28850	28900	28900	28850	926
375	20250321	141600	6210729775	28900	28900	28950	28900	235
376	20250321	141500	6203936775	28900	28900	28950	28900	147
377	20250321	141400	6199687525	28950	28900	28950	28900	232
378	20250321	141300	6192981175	28950	28950	28950	28900	189
379	20250321	141200	6187517625	28950	28950	28950	28850	200
380	20250321	141100	6181736125	28950	28900	28950	28850	304
381	20250321	141000	6172953675	28850	28900	28900	28800	315
382	20250321	140900	6163867125	28900	28850	28900	28800	178
383	20250321	140800	6158733975	28850	28950	28950	28800	106
384	20250321	140700	6155677425	28850	28950	29100	28850	1090
385	20250321	140600	6124084725	28800	28900	28950	28800	626
386	20250321	140500	6106021725	28900	28950	29000	28900	607
387	20250321	140400	6088461525	29000	28900	29000	28850	1391
388	20250321	140300	6048152875	28850	28950	28950	28850	169
389	20250321	140200	6043266225	28950	28900	28950	28900	2073
390	20250321	140100	5983302325	29000	28900	29000	28900	1109
391	20250321	140000	5951199375	28950	28900	28950	28900	276
392	20250321	135900	5943210525	28900	28900	28950	28900	292
393	20250321	135800	5934768825	28950	28900	28950	28900	139
394	20250321	135700	5930750775	28900	28850	28900	28850	512
395	20250321	135600	5915958025	28750	28750	28800	28650	642
396	20250321	135500	5897498575	28750	28700	28750	28700	413
397	20250321	135400	5885643475	28700	28650	28700	28650	218
398	20250321	135300	5879396825	28700	28650	28700	28650	130
399	20250321	135200	5875671375	28650	28650	28650	28600	64
400	20250321	135100	5873839275	28650	28600	28650	28600	166
401	20250321	135000	5869090725	28600	28600	28650	28600	354
402	20250321	134900	5858965075	28650	28650	28650	28650	29
403	20250321	134800	5858134225	28650	28600	28650	28600	218
404	20250321	134700	5851893475	28600	28600	28600	28600	117
405	20250321	134600	5848547275	28600	28550	28600	28500	254
406	20250321	134500	5841295575	28500	28450	28550	28450	1034
407	20250321	134400	5811866825	28450	28400	28450	28400	41
408	20250321	134300	5810701475	28400	28450	28450	28400	83
409	20250321	134200	5808343275	28450	28400	28450	28400	95
410	20250321	134100	5805644275	28450	28400	28450	28400	99
411	20250321	134000	5802831675	28200	28350	28450	28200	205
412	20250321	133900	5797028875	28400	28350	28400	28350	84
413	20250321	133800	5794643625	28400	28350	28400	28350	220
414	20250321	133700	5788405625	28350	28350	28350	28350	117
415	20250321	133600	5785088675	28200	28250	28350	28200	74
416	20250321	133500	5782998975	28350	28150	28350	28100	2440
417	20250321	133400	5714158425	28200	28250	28350	28200	455
418	20250321	133300	5701323625	28350	28400	28400	28250	576
419	20250321	133200	5685026975	28400	28400	28400	28300	348
420	20250321	133100	5675168875	28400	28400	28450	28350	242
421	20250321	133000	5668305725	28450	28450	28450	28400	163
422	20250321	132900	5663674975	28400	28400	28450	28300	428
423	20250321	132800	5651519275	28300	28400	28400	28300	65
424	20250321	132700	5649677775	28250	28400	28400	28250	23
425	20250321	132600	5649025175	28400	28450	28450	28400	78
426	20250321	132500	5646808975	28400	28400	28400	28400	22
427	20250321	132400	5646184175	28400	28400	28400	28350	261
428	20250321	132300	5638783675	28400	28350	28400	28350	116
429	20250321	132200	5635494325	28350	28350	28350	28350	19
430	20250321	132100	5634955675	28250	28350	28350	28250	105
431	20250321	132000	5631985925	28300	28250	28400	28250	67
432	20250321	131900	5630088075	28300	28300	28400	28200	441
433	20250321	131800	5617625275	28300	28400	28400	28200	1078
434	20250321	131700	5587052025	28450	28450	28450	28400	28
435	20250321	131600	5586255575	28450	28500	28500	28450	118
436	20250321	131500	5582897475	28500	28450	28500	28450	142
437	20250321	131400	5578856925	28500	28500	28500	28500	25
438	20250321	131300	5578144425	28500	28450	28500	28450	75
439	20250321	131200	5576009675	28500	28450	28500	28400	54
440	20250321	131100	5574472275	28500	28500	28500	28450	235
441	20250321	131000	5567782925	28550	28500	28550	28500	21
442	20250321	130900	5567183975	28500	28550	28550	28450	374
443	20250321	130800	5556526075	28550	28550	28550	28500	46
444	20250321	130700	5555213425	28550	28550	28550	28550	27
445	20250321	130600	5554442575	28550	28500	28550	28500	150
446	20250321	130500	5550166125	28500	28550	28550	28450	198
447	20250321	130400	5544525075	28550	28550	28550	28550	30
448	20250321	130300	5543668575	28500	28550	28550	28450	249
449	20250321	130200	5536573725	28600	28550	28600	28550	47
450	20250321	130100	5535230825	28550	28600	28600	28550	213
451	20250321	130000	5529148225	28600	28500	28600	28450	452
452	20250321	125900	5516260625	28500	28500	28500	28450	98
453	20250321	125800	5513470975	28450	28500	28500	28450	133
454	20250321	125700	5509686175	28550	28500	28550	28500	133
455	20250321	125600	5505894775	28550	28500	28600	28450	481
456	20250321	125500	5492182825	28600	28450	28600	28400	1000
457	20250321	125400	5463721225	28500	28550	28600	28500	425
458	20250321	125300	5451592125	28525	28500	28600	28500	430
459	20250321	125200	5439332000	28600	28650	28650	28500	510
460	20250321	125100	5424770100	28600	28500	28650	28500	456
461	20250321	125000	5411730450	28600	28650	28650	28550	471
462	20250321	124900	5398281550	28600	28600	28600	28550	242
463	20250321	124800	5391366300	28650	28700	28700	28600	156
464	20250321	124700	5386896100	28700	28800	28800	28700	87
465	20250321	124600	5384397200	28650	28750	28750	28650	493
466	20250321	124500	5370238050	28750	28750	28750	28750	54
467	20250321	124400	5368685550	28800	28800	28800	28700	547
468	20250321	124300	5352981600	28700	28800	28800	28700	332
469	20250321	124200	5343442200	28700	28750	28750	28700	2127
470	20250321	124100	5282302950	28700	28750	28750	28700	782
471	20250321	124000	5259857300	28750	28800	28800	28700	74
472	20250321	123900	5257729400	28750	28750	28800	28750	681
473	20250321	123800	5238150150	28750	28700	28800	28700	80
474	20250321	123700	5235850200	28750	28750	28800	28700	76
475	20250321	123600	5233664750	28750	28800	28800	28750	208
476	20250321	123500	5227683300	28750	28800	28850	28750	252
477	20250321	123400	5220425250	28850	28750	28850	28750	639
478	20250321	123300	5202041300	28750	28800	28800	28750	44
479	20250321	123200	5200775150	28850	28800	28850	28800	97
480	20250321	123100	5197980550	28850	28850	28900	28850	382
481	20250321	123000	5186958900	28900	28850	28900	28850	180
482	20250321	122900	5181764950	28850	28900	28900	28850	124
483	20250321	122800	5178181600	28950	28950	28950	28950	19
484	20250321	122700	5177631550	28950	29000	29000	28950	189
485	20250321	122600	5172154500	29000	29000	29000	28950	39
486	20250321	122500	5171024000	29000	29000	29000	29000	20
487	20250321	122400	5170444000	29000	29000	29000	28950	100
488	20250321	122300	5167547900	29000	29000	29000	29000	29
489	20250321	122200	5166706900	29000	29000	29000	29000	21
490	20250321	122100	5166097900	29000	28950	29000	28950	172
491	20250321	122000	5161117500	29000	29000	29000	29000	20
492	20250321	121900	5160537500	29000	29000	29000	28950	76
493	20250321	121800	5158335850	29000	29000	29050	29000	73
494	20250321	121700	5156217900	29000	29050	29050	29000	473
495	20250321	121600	5142499850	29050	29050	29050	29050	39
496	20250321	121500	5141366900	29050	29000	29050	29000	509
497	20250321	121400	5126603550	29000	29000	29050	29000	324
498	20250321	121300	5117206600	29000	29000	29050	29000	44
499	20250321	121200	5115929650	29050	29050	29050	29050	211
500	20250321	121100	5109800100	29100	29100	29100	29050	38
501	20250321	121000	5108694750	29050	29100	29100	29050	32
502	20250321	120900	5107763900	29100	29050	29100	29050	743
503	20250321	120800	5086143100	29050	29050	29100	29050	79
504	20250321	120700	5083847200	29100	29100	29100	29050	32
505	20250321	120600	5082916100	29100	29100	29100	29050	39
506	20250321	120500	5081782200	29100	29050	29100	29050	862
507	20250321	120400	5056718600	29050	29050	29050	29050	224
508	20250321	120300	5050211400	29050	29000	29050	29000	153
509	20250321	120200	5045767000	29050	29100	29100	29050	149
510	20250321	120100	5041437100	29100	29100	29150	29100	913
511	20250321	120000	5014867850	29150	29100	29150	29050	634
512	20250321	115900	4996422450	29100	29150	29150	29100	278
513	20250321	115800	4988332150	29100	29100	29150	29100	255
514	20250321	115700	4980909050	29150	29050	29150	29050	213
515	20250321	115600	4974706850	29100	29075	29100	29050	321
516	20250321	115500	4965378125	29100	29125	29175	29100	633
517	20250321	115400	4946949150	29150	29150	29200	29150	642
518	20250321	115300	4928233550	29200	29250	29250	29200	200
519	20250321	115200	4922393500	29200	29150	29200	29150	1116
520	20250321	115100	4889813850	29150	29150	29150	29100	48
521	20250321	115000	4888415200	29100	29150	29200	29100	567
522	20250321	114900	4871896400	29200	29050	29200	29050	946
523	20250321	114800	4844312000	29050	29050	29050	29050	32
524	20250321	114700	4843382400	29100	29100	29100	29050	344
525	20250321	114600	4833375250	29100	29100	29100	29050	1178
526	20250321	114500	4799104100	29150	29200	29200	29150	1624
527	20250321	114400	4751752400	29200	29100	29200	29050	744
528	20250321	114300	4730097500	29100	29200	29200	29050	540
529	20250321	114200	4714394650	29150	29000	29150	29000	1281
530	20250321	114100	4677139100	29000	29050	29050	28900	659
531	20250321	114000	4658039200	29100	28950	29100	28850	4938
532	20250321	113900	4514873500	28900	28900	28900	28850	776
533	20250321	113800	4492447150	28900	28850	28900	28850	971
534	20250321	113700	4464393300	28850	28800	28900	28800	901
535	20250321	113600	4438419250	28800	28700	28800	28650	1388
536	20250321	113500	4398502750	28700	28650	28700	28600	894
537	20250321	113400	4372859500	28650	28650	28650	28600	308
538	20250321	113300	4364036250	28650	28550	28650	28550	41
539	20250321	113200	4362863600	28650	28600	28650	28600	85
540	20250321	113100	4360431650	28600	28650	28650	28600	3319
541	20250321	113000	4265403500	28650	28650	28650	28600	67
542	20250321	112900	4263485000	28600	28550	28600	28550	301
543	20250321	112800	4254876650	28600	28575	28600	28500	1043
544	20250321	112700	4225047475	28600	28550	28600	28500	23
545	20250321	112600	4224390425	28600	28550	28600	28550	235
546	20250321	112500	4217680075	28550	28450	28600	28400	2091
547	20250321	112400	4158103175	28450	28400	28450	28400	119
548	20250321	112300	4154722625	28450	28425	28450	28425	162
549	20250321	112200	4150115225	28425	28475	28475	28425	155
550	20250321	112100	4145705475	28450	28475	28475	28450	279
551	20250321	112000	4137767425	28450	28500	28500	28450	70
552	20250321	111900	4135774225	28450	28450	28500	28450	154
553	20250321	111800	4131392425	28450	28450	28500	28450	226
554	20250321	111700	4124962225	28450	28350	28450	28300	1188
555	20250321	111600	4091299975	28400	28400	28450	28400	1035
556	20250321	111500	4061905475	28450	28450	28450	28450	9
557	20250321	111400	4061649425	28450	28450	28450	28450	15
558	20250321	111300	4061222675	28450	28450	28500	28450	134
559	20250321	111200	4057409925	28500	28400	28500	28400	350
560	20250321	111100	4047448075	28450	28450	28500	28450	194
561	20250321	111000	4041927775	28450	28500	28550	28450	613
562	20250321	110900	4024456875	28500	28450	28500	28400	142
563	20250321	110800	4020421375	28450	28450	28500	28450	414
564	20250321	110700	4008642625	28450	28450	28500	28450	575
565	20250321	110600	3992283325	28450	28450	28500	28450	81
566	20250321	110500	3989978375	28500	28550	28550	28500	42
567	20250321	110400	3988781125	28550	28400	28550	28400	1455
568	20250321	110300	3947356525	28450	28450	28450	28450	87
569	20250321	110200	3944881375	28450	28550	28550	28400	3012
570	20250321	110100	3858914175	28600	28550	28600	28550	133
571	20250321	110000	3855116525	28600	28600	28650	28550	359
572	20250321	105900	3844849675	28600	28500	28700	28450	2787
573	20250321	105800	3765144375	28450	28350	28450	28350	1488
574	20250321	105700	3722863675	28350	28350	28400	28300	179
575	20250321	105600	3717788575	28400	28450	28450	28400	192
576	20250321	105500	3712335325	28400	28500	28500	28400	243
577	20250321	105400	3705413525	28500	28500	28550	28500	87
578	20250321	105300	3702933525	28500	28500	28550	28500	801
579	20250321	105200	3680098375	28500	28500	28500	28450	345
580	20250321	105100	3670266375	28550	28350	28600	28350	6285
581	20250321	105000	3491318975	28300	28350	28350	28300	14
582	20250321	104900	3490922325	28350	28300	28350	28300	315
583	20250321	104800	3482006175	28300	28350	28350	28200	1600
584	20250321	104700	3436743225	28350	28250	28350	28250	640
585	20250321	104600	3418610325	28250	28250	28300	28250	28
586	20250321	104500	3417818875	28250	28250	28300	28250	2545
587	20250321	104400	3345830075	28200	28150	28250	28150	749
588	20250321	104300	3324701075	28150	28150	28150	28150	106
589	20250321	104200	3321717175	28150	28100	28150	28100	386
590	20250321	104100	3310851425	28150	28100	28150	28100	35
591	20250321	104000	3309866925	28100	28050	28150	28050	836
592	20250321	103900	3286336275	28150	28150	28200	28050	1072
593	20250321	103800	3256207075	28200	28050	28200	28050	1257
594	20250321	103700	3220831875	28050	28000	28050	28000	277
595	20250321	103600	3213062525	28000	28000	28100	28000	145
596	20250321	103500	3208996425	28000	27950	28050	27950	1104
597	20250321	103400	3178077875	27900	27850	28000	27850	919
598	20250321	103300	3152393925	27800	27700	27850	27650	507
599	20250321	103200	3138303275	27700	27650	27800	27650	2110
600	20250321	103100	3079715275	27600	27550	27650	27550	387
601	20250321	103000	3069030625	27550	27550	27650	27550	997
602	20250321	102900	3041502175	27550	27550	27550	27500	255
603	20250321	102800	3034478225	27550	27500	27550	27500	190
604	20250321	102700	3029243825	27500	27500	27550	27500	300
605	20250321	102600	3020980125	27550	27550	27550	27550	141
606	20250321	102500	3017095575	27500	27500	27500	27450	198
607	20250321	102400	3011653925	27600	27550	27600	27500	548
608	20250321	102300	2996560525	27550	27450	27550	27450	340
609	20250321	102200	2987212275	27450	27650	27650	27450	1025
610	20250321	102100	2958952275	27650	27600	27750	27500	2016
611	20250321	102000	2903391925	27600	27850	27850	27600	1998
612	20250321	101900	2847963825	27850	27800	27950	27700	1750
613	20250321	101800	2799235775	27800	28000	28000	27800	1351
614	20250321	101700	2761601700	28000	28000	28000	28000	95
615	20250321	101600	2758941700	28050	28000	28050	28000	127
616	20250321	101500	2755384100	28000	28300	28300	28000	2210
617	20250321	101400	2693283500	28250	28350	28350	28200	2955
618	20250321	101300	2609744550	28350	28400	28500	28350	1628
619	20250321	101200	2563424300	28350	28250	28350	28250	756
620	20250321	101100	2542021350	28350	28450	28450	28300	1770
621	20250321	101000	2491760750	28450	28450	28450	28450	0
622	20250321	100900	2491760750	28450	28450	28450	28450	0
623	20250321	100800	2491760750	28450	28200	28450	28100	4360
624	20250321	100700	2368378950	28200	28300	28350	28200	954
625	20250321	100600	2341387150	28300	28300	28350	28250	1902
626	20250321	100500	2287597100	28250	28250	28250	28000	3600
627	20250321	100400	2186205000	28300	28250	28400	28200	5670
628	20250321	100300	2025734450	28250	28000	28300	28000	3639
629	20250321	100200	1923042100	28000	28000	28250	27950	4362
630	20250321	100100	1800350500	27950	27900	28050	27850	3345
631	20250321	100000	1706722100	27900	27700	27950	27700	846
632	20250321	095900	1683165100	27750	27750	27850	27650	2052
633	20250321	095800	1626300300	27800	27700	28000	27700	2871
634	20250321	095700	1546340100	27700	27600	27700	27600	1108
635	20250321	095600	1515705500	27600	27550	27600	27450	1295
636	20250321	095500	1480026350	27550	27450	27550	27400	2279
637	20250321	095400	1417401250	27400	27300	27450	27300	3526
638	20250321	095300	1320925300	27300	27300	27300	27300	559
639	20250321	095200	1305664600	27250	27250	27300	27250	140
640	20250321	095100	1301847150	27250	27250	27300	27250	284
641	20250321	095000	1294107550	27250	27350	27350	27250	205
642	20250321	094900	1288515050	27350	27300	27350	27250	716
643	20250321	094800	1268989100	27300	27300	27300	27300	197
644	20250321	094700	1263611000	27300	27400	27400	27300	547
645	20250321	094600	1248638150	27400	27400	27400	27350	520
646	20250321	094500	1234390450	27350	27250	27350	27200	1048
647	20250321	094400	1205809000	27200	27150	27250	27150	2210
648	20250321	094300	1145689250	27150	27150	27200	27150	1118
649	20250321	094200	1115328400	27150	27150	27200	27150	223
650	20250321	094100	1109273400	27150	27150	27200	27150	869
651	20250321	094000	1085677750	27150	27050	27200	27050	1449
652	20250321	093900	1046360000	27100	27000	27100	27000	229
653	20250321	093800	1040168550	27000	26975	27050	26950	436
654	20250321	093700	1028392300	26950	27000	27050	26950	451
655	20250321	093600	1016216450	27000	26850	27000	26800	3124
656	20250321	093500	932169550	26850	26650	26850	26650	738
657	20250321	093400	912440100	26650	26600	26700	26600	663
658	20250321	093300	894778350	26600	26650	26650	26600	353
659	20250321	093200	885384300	26700	26650	26700	26600	1348
660	20250321	093100	849450200	26650	26600	26650	26600	192
661	20250321	093000	844342800	26600	26600	26600	26600	140
662	20250321	092900	840618800	26600	26550	26600	26500	1636
663	20250321	092800	797142350	26550	26550	26650	26500	1184
664	20250321	092700	765684850	26550	26600	26650	26550	1225
665	20250321	092600	733133850	26650	26600	26650	26550	938
666	20250321	092500	708184750	26600	26550	26650	26550	1291
667	20250321	092400	673868950	26600	26600	26650	26550	1205
668	20250321	092300	641824900	26600	26600	26650	26600	1651
669	20250321	092200	597908100	26650	26500	26650	26500	2200
670	20250321	092100	539516950	26450	26450	26450	26450	0
671	20250321	092000	539516950	26450	26450	26500	26450	64
672	20250321	091900	537823950	26450	26450	26450	26450	1052
673	20250321	091800	509998550	26450	26450	26450	26450	1185
674	20250321	091700	478655300	26500	26400	26500	26400	719
675	20250321	091600	459649750	26400	26350	26400	26350	209
676	20250321	091500	454141800	26350	26400	26400	26350	494
677	20250321	091400	441108200	26450	26400	26450	26400	537
678	20250321	091300	426927900	26350	26350	26350	26350	370
679	20250321	091200	417178400	26400	26400	26450	26400	1096
680	20250321	091100	388233200	26450	26450	26500	26400	1344
681	20250321	091000	352689600	26450	26450	26450	26400	902
682	20250321	090900	328833800	26500	26500	26500	26450	1412
683	20250321	090800	291430950	26450	26350	26500	26300	1265
684	20250321	090700	257959750	26400	26400	26450	26300	1287
685	20250321	090600	224000600	26400	26250	26450	26250	1821
686	20250321	090500	176084900	26200	26250	26350	26200	222
687	20250321	090400	170248950	26150	26150	26300	26150	1831
688	20250321	090300	122232050	26150	26100	26200	26100	103
689	20250321	090200	119538450	26100	26200	26200	26000	561
690	20250321	090100	104872600	26100	26150	26200	26000	1390
691	20250321	090000	68565750	26100	25900	26250	25800	2638