KissMeData/057050/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	194100	905003550	50800	50800	50800	50800	295
3	20250306	194000	905003550	50800	50800	50800	50800	0
4	20250306	193900	905003550	50800	50800	50800	50800	0
5	20250306	193800	905003550	50800	50800	50800	50800	0
6	20250306	193700	905003550	50800	50800	50800	50800	0
7	20250306	193600	905003550	50800	50800	50800	50800	0
8	20250306	193500	905003550	50800	50800	50800	50800	0
9	20250306	193400	905003550	50800	50800	50800	50800	0
10	20250306	193300	905003550	50800	50800	50800	50800	0
11	20250306	193200	905003550	50800	50800	50800	50800	0
12	20250306	193100	905003550	50800	50800	50800	50800	0
13	20250306	193000	905003550	50800	50800	50800	50800	0
14	20250306	192900	905003550	50800	50800	50800	50800	0
15	20250306	192800	905003550	50800	50800	50800	50800	0
16	20250306	192700	905003550	50800	50800	50800	50800	0
17	20250306	192600	905003550	50800	50800	50800	50800	0
18	20250306	192500	905003550	50800	50800	50800	50800	0
19	20250306	192400	905003550	50800	50800	50800	50800	0
20	20250306	192300	905003550	50800	50800	50800	50800	0
21	20250306	192200	905003550	50800	50800	50800	50800	0
22	20250306	192100	905003550	50800	50800	50800	50800	0
23	20250306	192000	905003550	50800	50800	50800	50800	0
24	20250306	191900	905003550	50800	50800	50800	50800	0
25	20250306	191800	905003550	50800	50800	50800	50800	0
26	20250306	191700	905003550	50800	50800	50800	50800	0
27	20250306	191600	905003550	50800	50800	50800	50800	0
28	20250306	191500	905003550	50800	50800	50800	50800	0
29	20250306	191400	905003550	50800	50800	50800	50800	0
30	20250306	191300	905003550	50800	50800	50800	50800	0
31	20250306	191200	905003550	50800	50800	50800	50800	0
32	20250306	191100	905003550	50800	50800	50800	50800	295
33	20250306	191000	905003550	50800	50800	50800	50800	0
34	20250306	190900	905003550	50800	50800	50800	50800	0
35	20250306	190800	905003550	50800	50800	50800	50800	0
36	20250306	190700	905003550	50800	50800	50800	50800	0
37	20250306	190600	905003550	50800	50800	50800	50800	0
38	20250306	190500	905003550	50800	50800	50800	50800	0
39	20250306	190400	905003550	50800	50800	50800	50800	0
40	20250306	190300	905003550	50800	50800	50800	50800	0
41	20250306	190200	905003550	50800	50800	50800	50800	0
42	20250306	190100	905003550	50800	50800	50800	50800	0
43	20250306	190000	905003550	50800	50800	50800	50800	0
44	20250306	185900	905003550	50800	50800	50800	50800	0
45	20250306	185800	905003550	50800	50800	50800	50800	0
46	20250306	185700	905003550	50800	50800	50800	50800	0
47	20250306	185600	905003550	50800	50800	50800	50800	0
48	20250306	185500	905003550	50800	50800	50800	50800	0
49	20250306	185400	905003550	50800	50800	50800	50800	0
50	20250306	185300	905003550	50800	50800	50800	50800	0
51	20250306	185200	905003550	50800	50800	50800	50800	0
52	20250306	185100	905003550	50800	50800	50800	50800	0
53	20250306	185000	905003550	50800	50800	50800	50800	0
54	20250306	184900	905003550	50800	50800	50800	50800	0
55	20250306	184800	905003550	50800	50800	50800	50800	0
56	20250306	184700	905003550	50800	50800	50800	50800	0
57	20250306	184600	905003550	50800	50800	50800	50800	0
58	20250306	184500	905003550	50800	50800	50800	50800	0
59	20250306	184400	905003550	50800	50800	50800	50800	0
60	20250306	184300	905003550	50800	50800	50800	50800	0
61	20250306	184200	905003550	50800	50800	50800	50800	0
62	20250306	184100	905003550	50800	50800	50800	50800	295
63	20250306	184000	905003550	50800	50800	50800	50800	0
64	20250306	183900	905003550	50800	50800	50800	50800	0
65	20250306	183800	905003550	50800	50800	50800	50800	0
66	20250306	183700	905003550	50800	50800	50800	50800	0
67	20250306	183600	905003550	50800	50800	50800	50800	0
68	20250306	183500	905003550	50800	50800	50800	50800	0
69	20250306	183400	905003550	50800	50800	50800	50800	0
70	20250306	183300	905003550	50800	50800	50800	50800	0
71	20250306	183200	905003550	50800	50800	50800	50800	0
72	20250306	183100	905003550	50800	50800	50800	50800	0
73	20250306	183000	905003550	50800	50800	50800	50800	0
74	20250306	182900	905003550	50800	50800	50800	50800	0
75	20250306	182800	905003550	50800	50800	50800	50800	0
76	20250306	182700	905003550	50800	50800	50800	50800	0
77	20250306	182600	905003550	50800	50800	50800	50800	0
78	20250306	182500	905003550	50800	50800	50800	50800	0
79	20250306	182400	905003550	50800	50800	50800	50800	0
80	20250306	182300	905003550	50800	50800	50800	50800	0
81	20250306	182200	905003550	50800	50800	50800	50800	0
82	20250306	182100	905003550	50800	50800	50800	50800	0
83	20250306	182000	905003550	50800	50800	50800	50800	0
84	20250306	181900	905003550	50800	50800	50800	50800	0
85	20250306	181800	905003550	50800	50800	50800	50800	0
86	20250306	181700	905003550	50800	50800	50800	50800	0
87	20250306	181600	905003550	50800	50800	50800	50800	0
88	20250306	181500	905003550	50800	50800	50800	50800	0
89	20250306	181400	905003550	50800	50800	50800	50800	0
90	20250306	181300	905003550	50800	50800	50800	50800	0
91	20250306	181200	905003550	50800	50800	50800	50800	0
92	20250306	181100	905003550	50800	50800	50800	50800	295
93	20250306	181000	905003550	50800	50800	50800	50800	0
94	20250306	180900	905003550	50800	50800	50800	50800	0
95	20250306	180800	905003550	50800	50800	50800	50800	0
96	20250306	180700	905003550	50800	50800	50800	50800	0
97	20250306	180600	905003550	50800	50800	50800	50800	0
98	20250306	180500	905003550	50800	50800	50800	50800	0
99	20250306	180400	905003550	50800	50800	50800	50800	0
100	20250306	180300	905003550	50800	50800	50800	50800	0
101	20250306	180200	905003550	50800	50800	50800	50800	0
102	20250306	180100	905003550	50800	50800	50800	50800	0
103	20250306	180000	905003550	50800	50800	50800	50800	0
104	20250306	175900	905003550	50800	50800	50800	50800	0
105	20250306	175800	905003550	50800	50800	50800	50800	0
106	20250306	175700	905003550	50800	50800	50800	50800	0
107	20250306	175600	905003550	50800	50800	50800	50800	0
108	20250306	175500	905003550	50800	50800	50800	50800	0
109	20250306	175400	905003550	50800	50800	50800	50800	0
110	20250306	175300	905003550	50800	50800	50800	50800	0
111	20250306	175200	905003550	50800	50800	50800	50800	0
112	20250306	175100	905003550	50800	50800	50800	50800	0
113	20250306	175000	905003550	50800	50800	50800	50800	0
114	20250306	174900	905003550	50800	50800	50800	50800	0
115	20250306	174800	905003550	50800	50800	50800	50800	0
116	20250306	174700	905003550	50800	50800	50800	50800	0
117	20250306	174600	905003550	50800	50800	50800	50800	0
118	20250306	174500	905003550	50800	50800	50800	50800	0
119	20250306	174400	905003550	50800	50800	50800	50800	0
120	20250306	174300	905003550	50800	50800	50800	50800	0
121	20250306	174200	905003550	50800	50800	50800	50800	0
122	20250306	174100	905003550	50800	50800	50800	50800	295
123	20250306	174000	905003550	50800	50800	50800	50800	0
124	20250306	173900	905003550	50800	50800	50800	50800	0
125	20250306	173800	905003550	50800	50800	50800	50800	0
126	20250306	173700	905003550	50800	50800	50800	50800	0
127	20250306	173600	905003550	50800	50800	50800	50800	0
128	20250306	173500	905003550	50800	50800	50800	50800	0
129	20250306	173400	905003550	50800	50800	50800	50800	0
130	20250306	173300	905003550	50800	50800	50800	50800	0
131	20250306	173200	905003550	50800	50800	50800	50800	0
132	20250306	173100	905003550	50800	50800	50800	50800	0
133	20250306	173000	905003550	50800	50800	50800	50800	0
134	20250306	172900	905003550	50800	50800	50800	50800	0
135	20250306	172800	905003550	50800	50800	50800	50800	0
136	20250306	172700	905003550	50800	50800	50800	50800	0
137	20250306	172600	905003550	50800	50800	50800	50800	0
138	20250306	172500	905003550	50800	50800	50800	50800	0
139	20250306	172400	905003550	50800	50800	50800	50800	0
140	20250306	172300	905003550	50800	50800	50800	50800	0
141	20250306	172200	905003550	50800	50800	50800	50800	0
142	20250306	172100	905003550	50800	50800	50800	50800	0
143	20250306	172000	905003550	50800	50800	50800	50800	0
144	20250306	171900	905003550	50800	50800	50800	50800	0
145	20250306	171800	905003550	50800	50800	50800	50800	0
146	20250306	171700	905003550	50800	50800	50800	50800	0
147	20250306	171600	905003550	50800	50800	50800	50800	0
148	20250306	171500	905003550	50800	50800	50800	50800	0
149	20250306	171400	905003550	50800	50800	50800	50800	0
150	20250306	171300	905003550	50800	50800	50800	50800	0
151	20250306	171200	905003550	50800	50800	50800	50800	0
152	20250306	171100	905003550	50800	50800	50800	50800	295
153	20250306	171000	905003550	50800	50800	50800	50800	0
154	20250306	170900	905003550	50800	50800	50800	50800	0
155	20250306	170800	905003550	50800	50800	50800	50800	0
156	20250306	170700	905003550	50800	50800	50800	50800	0
157	20250306	170600	905003550	50800	50800	50800	50800	0
158	20250306	170500	905003550	50800	50800	50800	50800	0
159	20250306	170400	905003550	50800	50800	50800	50800	0
160	20250306	170300	905003550	50800	50800	50800	50800	0
161	20250306	170200	905003550	50800	50800	50800	50800	0
162	20250306	170100	905003550	50800	50800	50800	50800	0
163	20250306	170000	905003550	50800	50800	50800	50800	0
164	20250306	165900	905003550	50800	50800	50800	50800	0
165	20250306	165800	905003550	50800	50800	50800	50800	0
166	20250306	165700	905003550	50800	50800	50800	50800	0
167	20250306	165600	905003550	50800	50800	50800	50800	0
168	20250306	165500	905003550	50800	50800	50800	50800	0
169	20250306	165400	905003550	50800	50800	50800	50800	0
170	20250306	165300	905003550	50800	50800	50800	50800	0
171	20250306	165200	905003550	50800	50800	50800	50800	0
172	20250306	165100	905003550	50800	50800	50800	50800	0
173	20250306	165000	905003550	50800	50800	50800	50800	0
174	20250306	164900	905003550	50800	50800	50800	50800	0
175	20250306	164800	905003550	50800	50800	50800	50800	0
176	20250306	164700	905003550	50800	50800	50800	50800	0
177	20250306	164600	905003550	50800	50800	50800	50800	0
178	20250306	164500	905003550	50800	50800	50800	50800	0
179	20250306	164400	905003550	50800	50800	50800	50800	0
180	20250306	164300	905003550	50800	50800	50800	50800	0
181	20250306	164200	905003550	50800	50800	50800	50800	0
182	20250306	164100	905003550	50800	50800	50800	50800	295
183	20250306	164000	905003550	50800	50800	50800	50800	0
184	20250306	163900	905003550	50800	50800	50800	50800	0
185	20250306	163800	905003550	50800	50800	50800	50800	0
186	20250306	163700	905003550	50800	50800	50800	50800	0
187	20250306	163600	905003550	50800	50800	50800	50800	0
188	20250306	163500	905003550	50800	50800	50800	50800	0
189	20250306	163400	905003550	50800	50800	50800	50800	0
190	20250306	163300	905003550	50800	50800	50800	50800	0
191	20250306	163200	905003550	50800	50800	50800	50800	0
192	20250306	163100	905003550	50800	50800	50800	50800	0
193	20250306	163000	905003550	50800	50800	50800	50800	0
194	20250306	162900	905003550	50800	50800	50800	50800	0
195	20250306	162800	905003550	50800	50800	50800	50800	0
196	20250306	162700	905003550	50800	50800	50800	50800	0
197	20250306	162600	905003550	50800	50800	50800	50800	0
198	20250306	162500	905003550	50800	50800	50800	50800	0
199	20250306	162400	905003550	50800	50800	50800	50800	0
200	20250306	162300	905003550	50800	50800	50800	50800	0
201	20250306	162200	905003550	50800	50800	50800	50800	0
202	20250306	162100	905003550	50800	50800	50800	50800	0
203	20250306	162000	905003550	50800	50800	50800	50800	0
204	20250306	161900	905003550	50800	50800	50800	50800	0
205	20250306	161800	905003550	50800	50800	50800	50800	0
206	20250306	161700	905003550	50800	50800	50800	50800	0
207	20250306	161600	905003550	50800	50800	50800	50800	0
208	20250306	161500	905003550	50800	50800	50800	50800	0
209	20250306	161400	905003550	50800	50800	50800	50800	0
210	20250306	161300	905003550	50800	50800	50800	50800	0
211	20250306	161200	905003550	50800	50800	50800	50800	0
212	20250306	161100	905003550	50800	50800	50800	50800	295
213	20250306	161000	905003550	50800	50800	50800	50800	0
214	20250306	160900	905003550	50800	50800	50800	50800	0
215	20250306	160800	905003550	50800	50800	50800	50800	0
216	20250306	160700	905003550	50800	50800	50800	50800	0
217	20250306	160600	905003550	50800	50800	50800	50800	0
218	20250306	160500	905003550	50800	50800	50800	50800	0
219	20250306	160400	905003550	50800	50800	50800	50800	0
220	20250306	160300	905003550	50800	50800	50800	50800	0
221	20250306	160200	905003550	50800	50800	50800	50800	0
222	20250306	160100	905003550	50800	50800	50800	50800	0
223	20250306	160000	905003550	50800	50800	50800	50800	0
224	20250306	155900	905003550	50800	50800	50800	50800	0
225	20250306	155800	905003550	50800	50800	50800	50800	0
226	20250306	155700	905003550	50800	50800	50800	50800	0
227	20250306	155600	905003550	50800	50800	50800	50800	0
228	20250306	155500	905003550	50800	50800	50800	50800	0
229	20250306	155400	905003550	50800	50800	50800	50800	0
230	20250306	155300	905003550	50800	50800	50800	50800	0
231	20250306	155200	905003550	50800	50800	50800	50800	0
232	20250306	155100	905003550	50800	50800	50800	50800	0
233	20250306	155000	905003550	50800	50800	50800	50800	0
234	20250306	154900	905003550	50800	50800	50800	50800	0
235	20250306	154800	905003550	50800	50800	50800	50800	0
236	20250306	154700	905003550	50800	50800	50800	50800	0
237	20250306	154600	905003550	50800	50800	50800	50800	0
238	20250306	154500	905003550	50800	50800	50800	50800	0
239	20250306	154400	905003550	50800	50800	50800	50800	0
240	20250306	154300	905003550	50800	50800	50800	50800	0
241	20250306	154200	905003550	50800	50800	50800	50800	0
242	20250306	154100	905003550	50800	50800	50800	50800	295
243	20250306	154000	905003550	50800	50800	50800	50800	0
244	20250306	153900	905003550	50800	50800	50800	50800	0
245	20250306	153800	905003550	50800	50800	50800	50800	0
246	20250306	153700	905003550	50800	50800	50800	50800	0
247	20250306	153600	905003550	50800	50800	50800	50800	0
248	20250306	153500	905003550	50800	50800	50800	50800	0
249	20250306	153400	905003550	50800	50800	50800	50800	0
250	20250306	153300	905003550	50800	50800	50800	50800	0
251	20250306	153200	905003550	50800	50800	50800	50800	0
252	20250306	153100	905003550	50800	50800	50800	50800	0
253	20250306	153000	905003550	50800	50800	50800	50800	295
254	20250306	152900	890017550	50800	50800	50800	50800	0
255	20250306	152800	890017550	50800	50800	50800	50800	0
256	20250306	152700	890017550	50800	50800	50800	50800	0
257	20250306	152600	890017550	50800	50800	50800	50800	0
258	20250306	152500	890017550	50800	50800	50800	50800	0
259	20250306	152400	890017550	50800	50800	50800	50800	0
260	20250306	152300	890017550	50800	50800	50800	50800	0
261	20250306	152200	890017550	50800	50800	50800	50800	0
262	20250306	152100	890017550	50800	50800	50800	50800	0
263	20250306	152000	890017550	50800	50800	50800	50800	0
264	20250306	151900	890017550	50800	50900	50900	50800	23
265	20250306	151800	888848750	50800	50800	50800	50800	0
266	20250306	151700	888848750	50800	50700	50800	50700	41
267	20250306	151600	886766550	50800	50700	50800	50700	28
268	20250306	151500	885344950	50800	50800	50800	50800	0
269	20250306	151400	885344950	50800	50800	50800	50800	13
270	20250306	151300	884684550	50700	50500	50700	50500	55
271	20250306	151200	881898850	50500	50700	50700	50500	18
272	20250306	151100	880989650	50700	50700	50700	50700	4
273	20250306	151000	880786850	50600	50500	50600	50400	168
274	20250306	150900	872308450	50500	50500	50500	50500	26
275	20250306	150800	870995450	50500	50500	50500	50500	18
276	20250306	150700	870086450	50600	50600	50600	50600	0
277	20250306	150600	870086450	50600	50600	50600	50600	122
278	20250306	150500	863913250	50600	50600	50600	50600	26
279	20250306	150400	862597650	50700	50600	50700	50600	16
280	20250306	150300	861787950	50700	50700	50700	50700	85
281	20250306	150200	857478450	50700	50700	50700	50700	63
282	20250306	150100	854284350	50700	50700	50700	50700	0
283	20250306	150000	854284350	50700	50800	50800	50700	10
284	20250306	145900	853777250	50700	50700	50700	50700	63
285	20250306	145800	850583150	50800	50900	50900	50800	27
286	20250306	145700	849211150	50800	50800	50800	50800	92
287	20250306	145600	844537550	51000	51000	51000	51000	0
288	20250306	145500	844537550	51000	50900	51000	50900	91
289	20250306	145400	839898650	51000	51000	51000	51000	2
290	20250306	145300	839796650	50900	51000	51100	50900	268
291	20250306	145200	826126450	51000	50700	51000	50700	112
292	20250306	145100	820439350	50600	50600	50600	50400	348
293	20250306	145000	802876350	50600	50600	50600	50400	25
294	20250306	144900	801614350	50400	50500	50500	50400	66
295	20250306	144800	798282950	50500	50400	50500	50400	50
296	20250306	144700	795759550	50500	50600	50600	50500	108
297	20250306	144600	790305450	50600	50500	50600	50500	65
298	20250306	144500	787022850	50500	50500	50500	50500	16
299	20250306	144400	786214850	50500	50500	50500	50500	14
300	20250306	144300	785507850	50500	50500	50500	50500	46
301	20250306	144200	783184850	50600	50500	50600	50500	102
302	20250306	144100	778025250	50500	50500	50500	50500	10
303	20250306	144000	777520250	50600	50500	50600	50500	49
304	20250306	143900	775045550	50500	50700	50700	50500	67
305	20250306	143800	771656750	50600	50600	50600	50600	308
306	20250306	143700	756071950	50600	50600	50600	50600	216
307	20250306	143600	745142350	50600	50700	50700	50600	105
308	20250306	143500	739821450	50700	50700	50700	50700	0
309	20250306	143400	739821450	50700	50700	50700	50700	0
310	20250306	143300	739821450	50700	50700	50800	50700	106
311	20250306	143200	734447150	50600	50600	50600	50600	10
312	20250306	143100	733941150	50800	50800	50800	50800	0
313	20250306	143000	733941150	50800	50600	50800	50600	36
314	20250306	142900	732118950	50700	50700	50700	50600	120
315	20250306	142800	726036050	50700	50800	50800	50700	65
316	20250306	142700	722740450	50700	50700	50700	50700	29
317	20250306	142600	721270150	50700	50800	50800	50700	38
318	20250306	142500	719343250	50700	50700	50800	50700	196
319	20250306	142400	709400750	50700	50600	50700	50600	50
320	20250306	142300	706867650	50600	50600	50700	50600	104
321	20250306	142200	701600150	50600	50600	50600	50600	83
322	20250306	142100	697400350	50700	50700	50700	50700	75
323	20250306	142000	693597850	50700	50700	50700	50700	42
324	20250306	141900	691468450	50700	50700	50700	50600	139
325	20250306	141800	684422250	50700	50700	50700	50700	26
326	20250306	141700	683104050	50700	50700	50800	50700	132
327	20250306	141600	676411550	50700	50700	50700	50700	56
328	20250306	141500	673572350	50800	50700	50800	50700	76
329	20250306	141400	669719050	50700	50700	50700	50700	30
330	20250306	141300	668198050	50700	50800	50800	50700	39
331	20250306	141200	666219650	50700	50800	50800	50700	63
332	20250306	141100	663020950	50800	50800	50800	50800	41
333	20250306	141000	660938150	50900	50800	50900	50800	90
334	20250306	140900	656365850	50800	50800	50800	50800	43
335	20250306	140800	654181450	50800	50800	50900	50800	81
336	20250306	140700	650066450	50800	50800	50800	50800	31
337	20250306	140600	648491650	50800	50800	50800	50800	10
338	20250306	140500	647983650	50900	50900	50900	50800	89
339	20250306	140400	643462250	50800	50800	50800	50800	9
340	20250306	140300	643005050	50900	50900	50900	50900	1
341	20250306	140200	642954150	50800	50800	50800	50800	150
342	20250306	140100	635334150	50800	50800	50800	50800	17
343	20250306	140000	634470550	50800	50800	50800	50800	0
344	20250306	135900	634470550	50800	50800	50800	50800	0
345	20250306	135800	634470550	50800	50900	50900	50800	121
346	20250306	135700	628314250	50900	50900	50900	50900	10
347	20250306	135600	627805250	51000	50900	51000	50900	9
348	20250306	135500	627347050	50900	50900	51000	50900	123
349	20250306	135400	621086250	50900	50900	50900	50900	11
350	20250306	135300	620526350	51000	51000	51000	51000	2
351	20250306	135200	620424350	50800	50900	50900	50800	19
352	20250306	135100	619458750	50900	51000	51000	50900	62
353	20250306	135000	616302650	51100	51100	51100	51100	2
354	20250306	134900	616200450	51000	51000	51000	51000	0
355	20250306	134800	616200450	51000	50900	51000	50900	160
356	20250306	134700	608046450	50900	50900	50900	50900	67
357	20250306	134600	604636150	51100	51100	51100	51100	0
358	20250306	134500	604636150	51100	51100	51100	51100	0
359	20250306	134400	604636150	51100	50900	51100	50900	114
360	20250306	134300	598823050	51000	51000	51000	51000	0
361	20250306	134200	598823050	51000	51000	51000	51000	1
362	20250306	134100	598772050	50900	50900	51000	50900	26
363	20250306	134000	597448550	51000	51000	51000	50900	61
364	20250306	133900	594338550	51000	51000	51000	51000	0
365	20250306	133800	594338550	51000	51000	51000	51000	63
366	20250306	133700	591125550	50900	50900	50900	50900	27
367	20250306	133600	589751250	50900	51000	51000	50900	65
368	20250306	133500	586437250	51000	51000	51000	51000	50
369	20250306	133400	583887250	51000	51000	51000	51000	0
370	20250306	133300	583887250	51000	51000	51000	51000	67
371	20250306	133200	580470250	50900	51000	51000	50900	26
372	20250306	133100	579145250	51000	51100	51100	51000	89
373	20250306	133000	574605850	51100	51100	51100	51100	1
374	20250306	132900	574554750	51000	50900	51000	50900	56
375	20250306	132800	571699750	51000	51000	51000	51000	82
376	20250306	132700	567517750	50900	50900	50900	50900	17
377	20250306	132600	566652450	51000	51000	51000	51000	60
378	20250306	132500	563592450	50900	50900	50900	50900	9
379	20250306	132400	563134350	51000	51100	51100	51000	39
380	20250306	132300	561145250	51000	51000	51000	51000	0
381	20250306	132200	561145250	51000	51000	51000	51000	0
382	20250306	132100	561145250	51000	51000	51000	51000	73
383	20250306	132000	557422250	51100	51100	51100	51100	2
384	20250306	131900	557320050	51000	51000	51000	51000	1
385	20250306	131800	557269050	50900	51000	51000	50900	60
386	20250306	131700	554210150	51000	51000	51000	51000	60
387	20250306	131600	551150150	51000	51000	51000	51000	1
388	20250306	131500	551099150	51100	51000	51100	51000	47
389	20250306	131400	548702050	51000	51000	51000	51000	26
390	20250306	131300	547376050	51000	51000	51000	51000	37
391	20250306	131200	545489050	51000	51000	51000	51000	16
392	20250306	131100	544673050	51000	51100	51100	51000	52
393	20250306	131000	542020750	51100	51000	51100	50900	72
394	20250306	130900	538350250	51000	51000	51000	51000	31
395	20250306	130800	536769250	51000	51000	51000	51000	0
396	20250306	130700	536769250	51000	51000	51000	51000	26
397	20250306	130600	535443250	51000	51000	51000	51000	63
398	20250306	130500	532230250	51000	51000	51000	51000	22
399	20250306	130400	531108250	50900	50900	50900	50900	50
400	20250306	130300	528563250	51000	51000	51000	50800	49
401	20250306	130200	526067850	50800	50900	50900	50800	47
402	20250306	130100	523676550	50900	51000	51000	50900	60
403	20250306	130000	520622350	51000	51000	51000	51000	1
404	20250306	125900	520571350	51000	51000	51000	50900	12
405	20250306	125800	519960250	51000	51000	51100	51000	52
406	20250306	125700	517308150	51000	51000	51000	50900	22
407	20250306	125600	516187450	51000	51000	51000	50900	92
408	20250306	125500	511497050	50900	51000	51000	50900	11
409	20250306	125400	510937050	51000	51000	51000	51000	10
410	20250306	125300	510427050	51000	51000	51000	51000	0
411	20250306	125200	510427050	51000	51000	51000	51000	17
412	20250306	125100	509560050	51000	51000	51000	50900	98
413	20250306	125000	504564050	51000	51000	51000	51000	54
414	20250306	124900	501810050	50900	50900	50900	50900	0
415	20250306	124800	501810050	50900	51000	51000	50900	16
416	20250306	124700	500995450	50900	51000	51000	50900	51
417	20250306	124600	498395450	51000	51000	51000	51000	0
418	20250306	124500	498395450	51000	51000	51000	51000	0
419	20250306	124400	498395450	51000	51000	51000	50900	97
420	20250306	124300	493454350	51000	51000	51000	51000	23
421	20250306	124200	492281350	51000	51000	51000	51000	1
422	20250306	124100	492230350	50900	50900	50900	50900	0
423	20250306	124000	492230350	50900	51000	51000	50900	91
424	20250306	123900	487594350	51000	51000	51000	51000	23
425	20250306	123800	486421350	51000	51000	51000	51000	1
426	20250306	123700	486370350	51000	50900	51000	50900	66
427	20250306	123600	483010650	50900	50900	50900	50900	59
428	20250306	123500	480007550	51000	50900	51000	50900	38
429	20250306	123400	478073250	50800	50800	50800	50800	0
430	20250306	123300	478073250	50800	50900	50900	50800	40
431	20250306	123200	476039050	50900	50900	50900	50900	37
432	20250306	123100	474155750	50900	50900	50900	50900	0
433	20250306	123000	474155750	50900	50900	50900	50900	50
434	20250306	122900	471610750	51000	50800	51000	50800	115
435	20250306	122800	465758550	50900	50900	50900	50900	51
436	20250306	122700	463162650	50900	50900	50900	50900	0
437	20250306	122600	463162650	50900	50900	50900	50900	55
438	20250306	122500	460363150	50900	50900	50900	50900	80
439	20250306	122400	456291150	50900	50900	50900	50900	15
440	20250306	122300	455527650	50900	50900	50900	50900	49
441	20250306	122200	453033550	51000	51000	51000	51000	1
442	20250306	122100	452982550	50900	51000	51000	50900	60
443	20250306	122000	449923550	50900	50900	50900	50900	10
444	20250306	121900	449414550	50900	50900	50900	50900	34
445	20250306	121800	447683950	51000	50900	51000	50900	110
446	20250306	121700	442074950	50900	50900	50900	50900	38
447	20250306	121600	440140750	51000	51000	51000	51000	1
448	20250306	121500	440089750	51000	51000	51000	51000	2
449	20250306	121400	439987750	51000	50900	51000	50900	48
450	20250306	121300	437544450	50900	50900	50900	50900	66
451	20250306	121200	434185050	50900	50900	50900	50900	0
452	20250306	121100	434185050	50900	51000	51000	50900	19
453	20250306	121000	433217550	51000	50900	51000	50900	113
454	20250306	120900	427464450	51000	51000	51000	51000	1
455	20250306	120800	427413450	50900	50900	50900	50900	10
456	20250306	120700	426904450	50900	50900	50900	50900	0
457	20250306	120600	426904450	50900	51000	51000	50900	71
458	20250306	120500	423284350	51100	51100	51100	51100	1
459	20250306	120400	423233250	51000	51000	51000	51000	61
460	20250306	120300	420122250	51000	50900	51000	50900	110
461	20250306	120200	414513250	50900	50900	51000	50900	33
462	20250306	120100	412833450	50900	51000	51000	50900	15
463	20250306	120000	412069850	51000	50900	51000	50900	52
464	20250306	115900	409422850	51000	50900	51000	50900	72
465	20250306	115800	405757950	51000	51000	51000	51000	2
466	20250306	115700	405655950	50900	50900	50900	50900	0
467	20250306	115600	405655950	50900	50900	50900	50900	49
468	20250306	115500	403161850	50900	50900	50900	50900	48
469	20250306	115400	400718650	50900	51000	51000	50900	18
470	20250306	115300	399802250	50900	50900	50900	50900	49
471	20250306	115200	397308150	50900	50900	50900	50900	40
472	20250306	115100	395272150	50900	51000	51000	50900	14
473	20250306	115000	394559150	51000	51000	51000	51000	6
474	20250306	114900	394253150	51000	51000	51000	51000	21
475	20250306	114800	393182150	51000	51000	51000	50900	31
476	20250306	114700	391602150	51000	50900	51000	50900	179
477	20250306	114600	382490450	50800	50800	50800	50800	64
478	20250306	114500	379239250	50800	50800	50800	50800	12
479	20250306	114400	378629650	50800	50800	50800	50800	47
480	20250306	114300	376242050	50900	50800	50900	50800	50
481	20250306	114200	373701950	50900	50900	50900	50900	21
482	20250306	114100	372633050	50800	50900	50900	50800	17
483	20250306	114000	371769350	50800	50900	50900	50800	42
484	20250306	113900	369632550	50900	50900	50900	50900	54
485	20250306	113800	366883950	50900	50900	50900	50900	0
486	20250306	113700	366883950	50900	50900	50900	50900	23
487	20250306	113600	365713250	50900	50900	50900	50900	95
488	20250306	113500	360877750	50900	50900	50900	50900	13
489	20250306	113400	360216050	51000	51000	51000	51000	0
490	20250306	113300	360216050	51000	51000	51000	51000	11
491	20250306	113200	359655050	51100	51100	51100	51000	70
492	20250306	113100	356084650	51100	51100	51100	51100	6
493	20250306	113000	355778050	51100	51000	51100	51000	19
494	20250306	112900	354808750	51000	51000	51000	51000	94
495	20250306	112800	350014750	51100	51100	51100	51100	1
496	20250306	112700	349963650	51100	51100	51100	51000	17
497	20250306	112600	349096250	51100	51000	51100	51000	88
498	20250306	112500	344604450	51000	51000	51000	51000	102
499	20250306	112400	339402450	51100	51100	51100	51100	2
500	20250306	112300	339300250	51000	51000	51000	51000	11
501	20250306	112200	338739250	51100	51100	51100	51100	37
502	20250306	112100	336848550	51100	51100	51100	51100	38
503	20250306	112000	334906750	51100	51100	51200	51100	26
504	20250306	111900	333578050	51100	51100	51100	51100	50
505	20250306	111800	331023050	51100	51200	51200	51100	11
506	20250306	111700	330460850	51200	51200	51200	51200	1
507	20250306	111600	330409650	51200	51200	51200	51200	0
508	20250306	111500	330409650	51200	51200	51200	51200	54
509	20250306	111400	327644850	51300	51300	51300	51200	12
510	20250306	111300	327030250	51300	51300	51300	51300	0
511	20250306	111200	327030250	51300	51300	51300	51300	52
512	20250306	111100	324362650	51200	51200	51200	51200	23
513	20250306	111000	323185050	51100	51300	51300	51100	68
514	20250306	110900	319703150	51200	51200	51200	51200	1
515	20250306	110800	319651950	51200	51200	51200	51200	91
516	20250306	110700	314992750	51100	51000	51100	51000	42
517	20250306	110600	312847550	51000	51000	51000	51000	50
518	20250306	110500	310297550	51100	51100	51100	51100	31
519	20250306	110400	308713450	51000	51100	51100	51000	10
520	20250306	110300	308202850	51100	51000	51100	51000	117
521	20250306	110200	302226350	51100	51100	51100	51100	6
522	20250306	110100	301919750	51200	51200	51200	51200	9
523	20250306	110000	301458950	51200	51100	51200	51100	4
524	20250306	105900	301254450	51000	51000	51100	51000	100
525	20250306	105800	296149450	51000	51000	51000	51000	0
526	20250306	105700	296149450	51000	51000	51000	51000	18
527	20250306	105600	295231450	51100	51100	51100	51100	51
528	20250306	105500	292625350	51000	51200	51200	51000	48
529	20250306	105400	290173450	51100	51100	51100	51100	0
530	20250306	105300	290173450	51100	51100	51100	51100	15
531	20250306	105200	289406950	51100	51100	51100	51000	96
532	20250306	105100	284502350	51100	51100	51100	51100	38
533	20250306	105000	282560550	51100	51000	51100	51000	3
534	20250306	104900	282407350	51000	51000	51000	51000	17
535	20250306	104800	281540350	51100	51100	51100	51100	112
536	20250306	104700	275817150	51200	51200	51200	51200	3
537	20250306	104600	275663550	51200	51200	51200	51200	28
538	20250306	104500	274229950	51200	51200	51200	51200	22
539	20250306	104400	273103550	51200	51200	51200	51100	62
540	20250306	104300	269930250	51200	51200	51200	51200	12
541	20250306	104200	269315850	51200	51100	51200	51100	90
542	20250306	104100	264712850	51100	51100	51100	51100	0
543	20250306	104000	264712850	51100	51100	51100	51100	27
544	20250306	103900	263333150	51200	51200	51200	51200	0
545	20250306	103800	263333150	51200	51200	51200	51200	35
546	20250306	103700	261541150	51200	51200	51200	51200	30
547	20250306	103600	260005150	51300	51300	51300	51300	1
548	20250306	103500	259953850	51200	51200	51200	51200	66
549	20250306	103400	256574650	51200	51200	51200	51200	0
550	20250306	103300	256574650	51200	51200	51200	51200	63
551	20250306	103200	253349050	51300	51300	51300	51300	51
552	20250306	103100	250732750	51400	51300	51400	51100	49
553	20250306	103000	248221550	51300	51200	51300	51200	50
554	20250306	102900	245657450	51200	51200	51200	51200	55
555	20250306	102800	242841450	51200	51300	51300	51200	54
556	20250306	102700	240076150	51300	51300	51300	51300	0
557	20250306	102600	240076150	51300	51300	51300	51300	16
558	20250306	102500	239255350	51300	51400	51400	51300	21
559	20250306	102400	238176950	51400	51400	51400	51400	0
560	20250306	102300	238176950	51400	51300	51400	51300	90
561	20250306	102200	233551050	51200	51300	51300	51200	66
562	20250306	102100	230166750	51400	51400	51400	51400	10
563	20250306	102000	229652750	51400	51400	51400	51400	21
564	20250306	101900	228573350	51400	51400	51400	51400	7
565	20250306	101800	228213550	51400	51400	51400	51300	95
566	20250306	101700	223331450	51400	51300	51400	51300	42
567	20250306	101600	221173850	51400	51300	51400	51300	56
568	20250306	101500	218297950	51300	51400	51400	51300	43
569	20250306	101400	216088950	51300	51300	51300	51300	97
570	20250306	101300	211112850	51300	51300	51300	51300	0
571	20250306	101200	211112850	51300	51300	51300	51300	0
572	20250306	101100	211112850	51300	51300	51500	51300	64
573	20250306	101000	207825150	51500	51400	51500	51400	90
574	20250306	100900	203197850	51400	51400	51400	51400	12
575	20250306	100800	202581050	51500	51400	51500	51400	54
576	20250306	100700	199804950	51400	51400	51400	51400	47
577	20250306	100600	197389150	51400	51400	51400	51400	11
578	20250306	100500	196823750	51400	51400	51400	51400	0
579	20250306	100400	196823750	51400	51500	51500	51400	18
580	20250306	100300	195898250	51500	51400	51500	51300	140
581	20250306	100200	188698450	51500	51500	51500	51500	1
582	20250306	100100	188646950	51600	51600	51600	51600	0
583	20250306	100000	188646950	51600	51400	51600	51400	8
584	20250306	095900	188234450	51400	51500	51500	51400	114
585	20250306	095800	182369850	51400	51400	51400	51400	42
586	20250306	095700	180211050	51500	51500	51500	51500	30
587	20250306	095600	178666050	51400	51500	51500	51400	25
588	20250306	095500	177379550	51500	51500	51500	51500	0
589	20250306	095400	177379550	51500	51500	51500	51500	66
590	20250306	095300	173980550	51400	51400	51400	51400	21
591	20250306	095200	172901150	51400	51400	51400	51400	9
592	20250306	095100	172438550	51600	51500	51600	51400	143
593	20250306	095000	165065450	51500	51400	51500	51400	39
594	20250306	094900	163059350	51400	51400	51400	51400	64
595	20250306	094800	159769750	51300	51300	51300	51300	10
596	20250306	094700	159256750	51400	51400	51400	51400	30
597	20250306	094600	157714750	51300	51400	51400	51300	18
598	20250306	094500	156789950	51400	51400	51400	51400	17
599	20250306	094400	155916150	51300	51600	51600	51300	149
600	20250306	094300	148246050	51600	51700	51700	51600	116
601	20250306	094200	142250450	51700	51600	51700	51600	4
602	20250306	094100	142043750	51500	51600	51600	51500	47
603	20250306	094000	139619550	51600	51600	51600	51600	1
604	20250306	093900	139567950	51700	51700	51700	51700	0
605	20250306	093800	139567950	51700	51700	51700	51700	50
606	20250306	093700	136982950	51700	51600	51700	51600	60
607	20250306	093600	133881950	51700	51700	51700	51600	104
608	20250306	093500	128506550	51700	51700	51700	51700	4
609	20250306	093400	128299750	51700	51800	51800	51700	89
610	20250306	093300	123698350	51700	51800	51800	51700	32
611	20250306	093200	122043850	51700	51700	51700	51700	120
612	20250306	093100	115839850	51700	51700	51700	51700	28
613	20250306	093000	114392250	51600	51700	51700	51600	51
614	20250306	092900	111760450	51600	51700	51700	51600	18
615	20250306	092800	110830850	51700	51700	51700	51700	27
616	20250306	092700	109434950	51700	51700	51800	51700	61
617	20250306	092600	106281150	51700	51600	51700	51600	69
618	20250306	092500	102714750	51700	51600	51700	51600	120
619	20250306	092400	96519750	51600	51500	51600	51500	104
620	20250306	092300	91158250	51600	51500	51600	51500	97
621	20250306	092200	86157750	51400	51400	51400	51400	10
622	20250306	092100	85643750	51500	51300	51500	51300	31
623	20250306	092000	84047450	51300	51500	51500	51300	86
624	20250306	091900	79626150	51500	51500	51500	51500	0
625	20250306	091800	79626150	51500	51500	51500	51500	56
626	20250306	091700	76742150	51600	51600	51600	51500	46
627	20250306	091600	74370050	51600	51600	51600	51600	3
628	20250306	091500	74215250	51600	51600	51600	51600	101
629	20250306	091400	69003650	51500	51600	51600	51500	132
630	20250306	091300	62195550	51400	51350	51400	51150	222
631	20250306	091200	50815100	51300	51400	51400	51300	111
632	20250306	091100	45116800	51500	51400	51500	51400	183
633	20250306	091000	35702500	51500	51500	51500	51300	208
634	20250306	090900	25014200	51500	51700	51700	51500	120
635	20250306	090800	18821600	51600	51500	51600	51500	25
636	20250306	090700	17532800	51500	51500	51500	51400	97
637	20250306	090600	12538300	51500	51500	51500	51500	0
638	20250306	090500	12538300	51500	51400	51500	51400	68
639	20250306	090400	9038300	51500	51500	51500	51500	7
640	20250306	090300	8677800	51400	51600	51800	51400	62
641	20250306	090200	5483300	51600	51600	51600	51600	0
642	20250306	090100	5483300	51600	51600	51600	51600	36
643	20250306	090000	3625700	51600	51800	51800	51600	70