KissMeData/004800/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	184400	599191575	47500	47500	47500	47500	649
3	20250306	184300	599191575	47500	47500	47500	47500	0
4	20250306	184200	599191575	47500	47500	47500	47500	0
5	20250306	184100	599191575	47500	47500	47500	47500	0
6	20250306	184000	599191575	47500	47500	47500	47500	0
7	20250306	183900	599191575	47500	47500	47500	47500	0
8	20250306	183800	599191575	47500	47500	47500	47500	0
9	20250306	183700	599191575	47500	47500	47500	47500	0
10	20250306	183600	599191575	47500	47500	47500	47500	0
11	20250306	183500	599191575	47500	47500	47500	47500	0
12	20250306	183400	599191575	47500	47500	47500	47500	0
13	20250306	183300	599191575	47500	47500	47500	47500	0
14	20250306	183200	599191575	47500	47500	47500	47500	0
15	20250306	183100	599191575	47500	47500	47500	47500	0
16	20250306	183000	599191575	47500	47500	47500	47500	0
17	20250306	182900	599191575	47500	47500	47500	47500	0
18	20250306	182800	599191575	47500	47500	47500	47500	0
19	20250306	182700	599191575	47500	47500	47500	47500	0
20	20250306	182600	599191575	47500	47500	47500	47500	0
21	20250306	182500	599191575	47500	47500	47500	47500	0
22	20250306	182400	599191575	47500	47500	47500	47500	0
23	20250306	182300	599191575	47500	47500	47500	47500	0
24	20250306	182200	599191575	47500	47500	47500	47500	0
25	20250306	182100	599191575	47500	47500	47500	47500	0
26	20250306	182000	599191575	47500	47500	47500	47500	0
27	20250306	181900	599191575	47500	47500	47500	47500	0
28	20250306	181800	599191575	47500	47500	47500	47500	0
29	20250306	181700	599191575	47500	47500	47500	47500	0
30	20250306	181600	599191575	47500	47500	47500	47500	0
31	20250306	181500	599191575	47500	47500	47500	47500	0
32	20250306	181400	599191575	47500	47500	47500	47500	649
33	20250306	181300	599191575	47500	47500	47500	47500	0
34	20250306	181200	599191575	47500	47500	47500	47500	0
35	20250306	181100	599191575	47500	47500	47500	47500	0
36	20250306	181000	599191575	47500	47500	47500	47500	0
37	20250306	180900	599191575	47500	47500	47500	47500	0
38	20250306	180800	599191575	47500	47500	47500	47500	0
39	20250306	180700	599191575	47500	47500	47500	47500	0
40	20250306	180600	599191575	47500	47500	47500	47500	0
41	20250306	180500	599191575	47500	47500	47500	47500	0
42	20250306	180400	599191575	47500	47500	47500	47500	0
43	20250306	180300	599191575	47500	47500	47500	47500	0
44	20250306	180200	599191575	47500	47500	47500	47500	0
45	20250306	180100	599191575	47500	47500	47500	47500	0
46	20250306	180000	599191575	47500	47500	47500	47500	0
47	20250306	175900	599191575	47500	47500	47500	47500	0
48	20250306	175800	599191575	47500	47500	47500	47500	0
49	20250306	175700	599191575	47500	47500	47500	47500	0
50	20250306	175600	599191575	47500	47500	47500	47500	0
51	20250306	175500	599191575	47500	47500	47500	47500	0
52	20250306	175400	599191575	47500	47500	47500	47500	0
53	20250306	175300	599191575	47500	47500	47500	47500	0
54	20250306	175200	599191575	47500	47500	47500	47500	0
55	20250306	175100	599191575	47500	47500	47500	47500	0
56	20250306	175000	599191575	47500	47500	47500	47500	0
57	20250306	174900	599191575	47500	47500	47500	47500	0
58	20250306	174800	599191575	47500	47500	47500	47500	0
59	20250306	174700	599191575	47500	47500	47500	47500	0
60	20250306	174600	599191575	47500	47500	47500	47500	0
61	20250306	174500	599191575	47500	47500	47500	47500	0
62	20250306	174400	599191575	47500	47500	47500	47500	649
63	20250306	174300	599191575	47500	47500	47500	47500	0
64	20250306	174200	599191575	47500	47500	47500	47500	0
65	20250306	174100	599191575	47500	47500	47500	47500	0
66	20250306	174000	599191575	47500	47500	47500	47500	0
67	20250306	173900	599191575	47500	47500	47500	47500	0
68	20250306	173800	599191575	47500	47500	47500	47500	0
69	20250306	173700	599191575	47500	47500	47500	47500	0
70	20250306	173600	599191575	47500	47500	47500	47500	0
71	20250306	173500	599191575	47500	47500	47500	47500	0
72	20250306	173400	599191575	47500	47500	47500	47500	0
73	20250306	173300	599191575	47500	47500	47500	47500	0
74	20250306	173200	599191575	47500	47500	47500	47500	0
75	20250306	173100	599191575	47500	47500	47500	47500	0
76	20250306	173000	599191575	47500	47500	47500	47500	0
77	20250306	172900	599191575	47500	47500	47500	47500	0
78	20250306	172800	599191575	47500	47500	47500	47500	0
79	20250306	172700	599191575	47500	47500	47500	47500	0
80	20250306	172600	599191575	47500	47500	47500	47500	0
81	20250306	172500	599191575	47500	47500	47500	47500	0
82	20250306	172400	599191575	47500	47500	47500	47500	0
83	20250306	172300	599191575	47500	47500	47500	47500	0
84	20250306	172200	599191575	47500	47500	47500	47500	0
85	20250306	172100	599191575	47500	47500	47500	47500	0
86	20250306	172000	599191575	47500	47500	47500	47500	0
87	20250306	171900	599191575	47500	47500	47500	47500	0
88	20250306	171800	599191575	47500	47500	47500	47500	0
89	20250306	171700	599191575	47500	47500	47500	47500	0
90	20250306	171600	599191575	47500	47500	47500	47500	0
91	20250306	171500	599191575	47500	47500	47500	47500	0
92	20250306	171400	599191575	47500	47500	47500	47500	649
93	20250306	171300	599191575	47500	47500	47500	47500	0
94	20250306	171200	599191575	47500	47500	47500	47500	0
95	20250306	171100	599191575	47500	47500	47500	47500	0
96	20250306	171000	599191575	47500	47500	47500	47500	0
97	20250306	170900	599191575	47500	47500	47500	47500	0
98	20250306	170800	599191575	47500	47500	47500	47500	0
99	20250306	170700	599191575	47500	47500	47500	47500	0
100	20250306	170600	599191575	47500	47500	47500	47500	0
101	20250306	170500	599191575	47500	47500	47500	47500	0
102	20250306	170400	599191575	47500	47500	47500	47500	0
103	20250306	170300	599191575	47500	47500	47500	47500	0
104	20250306	170200	599191575	47500	47500	47500	47500	0
105	20250306	170100	599191575	47500	47500	47500	47500	0
106	20250306	170000	599191575	47500	47500	47500	47500	0
107	20250306	165900	599191575	47500	47500	47500	47500	0
108	20250306	165800	599191575	47500	47500	47500	47500	0
109	20250306	165700	599191575	47500	47500	47500	47500	0
110	20250306	165600	599191575	47500	47500	47500	47500	0
111	20250306	165500	599191575	47500	47500	47500	47500	0
112	20250306	165400	599191575	47500	47500	47500	47500	0
113	20250306	165300	599191575	47500	47500	47500	47500	0
114	20250306	165200	599191575	47500	47500	47500	47500	0
115	20250306	165100	599191575	47500	47500	47500	47500	0
116	20250306	165000	599191575	47500	47500	47500	47500	0
117	20250306	164900	599191575	47500	47500	47500	47500	0
118	20250306	164800	599191575	47500	47500	47500	47500	0
119	20250306	164700	599191575	47500	47500	47500	47500	0
120	20250306	164600	599191575	47500	47500	47500	47500	0
121	20250306	164500	599191575	47500	47500	47500	47500	0
122	20250306	164400	599191575	47500	47500	47500	47500	649
123	20250306	164300	599191575	47500	47500	47500	47500	0
124	20250306	164200	599191575	47500	47500	47500	47500	0
125	20250306	164100	599191575	47500	47500	47500	47500	0
126	20250306	164000	599191575	47500	47500	47500	47500	0
127	20250306	163900	599191575	47500	47500	47500	47500	0
128	20250306	163800	599191575	47500	47500	47500	47500	0
129	20250306	163700	599191575	47500	47500	47500	47500	0
130	20250306	163600	599191575	47500	47500	47500	47500	0
131	20250306	163500	599191575	47500	47500	47500	47500	0
132	20250306	163400	599191575	47500	47500	47500	47500	0
133	20250306	163300	599191575	47500	47500	47500	47500	0
134	20250306	163200	599191575	47500	47500	47500	47500	0
135	20250306	163100	599191575	47500	47500	47500	47500	0
136	20250306	163000	599191575	47500	47500	47500	47500	0
137	20250306	162900	599191575	47500	47500	47500	47500	0
138	20250306	162800	599191575	47500	47500	47500	47500	0
139	20250306	162700	599191575	47500	47500	47500	47500	0
140	20250306	162600	599191575	47500	47500	47500	47500	0
141	20250306	162500	599191575	47500	47500	47500	47500	0
142	20250306	162400	599191575	47500	47500	47500	47500	0
143	20250306	162300	599191575	47500	47500	47500	47500	0
144	20250306	162200	599191575	47500	47500	47500	47500	0
145	20250306	162100	599191575	47500	47500	47500	47500	0
146	20250306	162000	599191575	47500	47500	47500	47500	0
147	20250306	161900	599191575	47500	47500	47500	47500	0
148	20250306	161800	599191575	47500	47500	47500	47500	0
149	20250306	161700	599191575	47500	47500	47500	47500	0
150	20250306	161600	599191575	47500	47500	47500	47500	0
151	20250306	161500	599191575	47500	47500	47500	47500	0
152	20250306	161400	599191575	47500	47500	47500	47500	649
153	20250306	161300	599191575	47500	47500	47500	47500	0
154	20250306	161200	599191575	47500	47500	47500	47500	0
155	20250306	161100	599191575	47500	47500	47500	47500	0
156	20250306	161000	599191575	47500	47500	47500	47500	0
157	20250306	160900	599191575	47500	47500	47500	47500	0
158	20250306	160800	599191575	47500	47500	47500	47500	0
159	20250306	160700	599191575	47500	47500	47500	47500	0
160	20250306	160600	599191575	47500	47500	47500	47500	0
161	20250306	160500	599191575	47500	47500	47500	47500	0
162	20250306	160400	599191575	47500	47500	47500	47500	0
163	20250306	160300	599191575	47500	47500	47500	47500	0
164	20250306	160200	599191575	47500	47500	47500	47500	0
165	20250306	160100	599191575	47500	47500	47500	47500	0
166	20250306	160000	599191575	47500	47500	47500	47500	0
167	20250306	155900	599191575	47500	47500	47500	47500	0
168	20250306	155800	599191575	47500	47500	47500	47500	0
169	20250306	155700	599191575	47500	47500	47500	47500	0
170	20250306	155600	599191575	47500	47500	47500	47500	0
171	20250306	155500	599191575	47500	47500	47500	47500	0
172	20250306	155400	599191575	47500	47500	47500	47500	0
173	20250306	155300	599191575	47500	47500	47500	47500	0
174	20250306	155200	599191575	47500	47500	47500	47500	0
175	20250306	155100	599191575	47500	47500	47500	47500	0
176	20250306	155000	599191575	47500	47500	47500	47500	0
177	20250306	154900	599191575	47500	47500	47500	47500	0
178	20250306	154800	599191575	47500	47500	47500	47500	0
179	20250306	154700	599191575	47500	47500	47500	47500	0
180	20250306	154600	599191575	47500	47500	47500	47500	0
181	20250306	154500	599191575	47500	47500	47500	47500	0
182	20250306	154400	599191575	47500	47500	47500	47500	649
183	20250306	154300	599191575	47500	47500	47500	47500	0
184	20250306	154200	599191575	47500	47500	47500	47500	0
185	20250306	154100	599191575	47500	47500	47500	47500	0
186	20250306	154000	599191575	47500	47500	47500	47500	0
187	20250306	153900	599191575	47500	47500	47500	47500	0
188	20250306	153800	599191575	47500	47500	47500	47500	0
189	20250306	153700	599191575	47500	47500	47500	47500	0
190	20250306	153600	599191575	47500	47500	47500	47500	0
191	20250306	153500	599191575	47500	47500	47500	47500	0
192	20250306	153400	599191575	47500	47500	47500	47500	0
193	20250306	153300	599191575	47500	47500	47500	47500	0
194	20250306	153200	599191575	47500	47500	47500	47500	0
195	20250306	153100	599191575	47500	47500	47500	47500	0
196	20250306	153000	599191575	47500	47500	47500	47500	649
197	20250306	152900	568364075	47000	47000	47000	47000	0
198	20250306	152800	568364075	47000	47000	47000	47000	0
199	20250306	152700	568364075	47000	47000	47000	47000	0
200	20250306	152600	568364075	47000	47000	47000	47000	0
201	20250306	152500	568364075	47000	47000	47000	47000	0
202	20250306	152400	568364075	47000	47000	47000	47000	0
203	20250306	152300	568364075	47000	47000	47000	47000	0
204	20250306	152200	568364075	47000	47000	47000	47000	0
205	20250306	152100	568364075	47000	47000	47000	47000	0
206	20250306	152000	568364075	47000	47000	47000	47000	0
207	20250306	151900	568364075	47000	47200	47200	47000	184
208	20250306	151800	559701875	47200	47200	47200	47200	29
209	20250306	151700	558333075	47200	47250	47300	47200	181
210	20250306	151600	549787325	47200	47250	47250	47150	76
211	20250306	151500	546201875	47250	47200	47250	47050	233
212	20250306	151400	535214675	47250	47300	47350	47200	204
213	20250306	151300	525573025	47300	47300	47300	47250	81
214	20250306	151200	521742525	47300	47200	47300	47200	186
215	20250306	151100	512952225	47050	47300	47300	47000	169
216	20250306	151000	504971575	47300	47400	47400	47250	296
217	20250306	150900	490966875	47300	47300	47400	47300	84
218	20250306	150800	486990025	47300	47300	47300	47300	86
219	20250306	150700	482922225	47300	47300	47300	47250	90
220	20250306	150600	478666075	47300	47300	47300	47250	73
221	20250306	150500	475213725	47300	47300	47300	47250	90
222	20250306	150400	470956925	47250	47250	47300	47200	145
223	20250306	150300	464107325	47250	47250	47250	47250	71
224	20250306	150200	460752575	47250	47200	47250	47200	185
225	20250306	150100	452014275	47250	46900	47250	46900	1545
226	20250306	150000	379449175	46900	46900	46900	46900	103
227	20250306	145900	374618475	46900	46900	46900	46900	7
228	20250306	145800	374290175	46900	46900	46900	46850	20
229	20250306	145700	373352475	46900	46900	46900	46850	11
230	20250306	145600	372836925	46900	46900	46900	46900	11
231	20250306	145500	372321025	46850	46900	46900	46850	26
232	20250306	145400	371102625	46900	46850	46900	46850	25
233	20250306	145300	369931325	46850	46850	46850	46850	7
234	20250306	145200	369603375	46850	46800	46850	46800	11
235	20250306	145100	369088125	46800	46800	46800	46800	16
236	20250306	145000	368339325	46800	46800	46800	46800	15
237	20250306	144900	367637325	46800	46800	46800	46800	6
238	20250306	144800	367356525	46800	46800	46800	46800	5
239	20250306	144700	367122525	46800	46800	46800	46800	16
240	20250306	144600	366373725	46800	46800	46800	46800	0
241	20250306	144500	366373725	46800	46800	46800	46800	8
242	20250306	144400	365999325	46800	46800	46800	46800	10
243	20250306	144300	365531325	46800	46800	46800	46800	6
244	20250306	144200	365250525	46800	46800	46800	46800	10
245	20250306	144100	364782525	46750	46750	46750	46750	0
246	20250306	144000	364782525	46750	46750	46750	46750	8
247	20250306	143900	364408525	46750	46750	46750	46750	7
248	20250306	143800	364081275	46800	46800	46800	46800	1
249	20250306	143700	364034475	46750	46800	46800	46750	74
250	20250306	143600	360572575	46800	46900	46900	46800	48
251	20250306	143500	358324475	46850	46850	46850	46850	9
252	20250306	143400	357902825	46900	46900	46900	46900	13
253	20250306	143300	357293125	46850	46850	46850	46850	12
254	20250306	143200	356730925	46850	46850	46850	46850	7
255	20250306	143100	356402975	46850	46900	46900	46850	2
256	20250306	143000	356309225	46850	46850	46850	46850	9
257	20250306	142900	355887575	46850	46850	46850	46850	2
258	20250306	142800	355793875	46850	46900	46900	46850	71
259	20250306	142700	352464425	46900	46900	46950	46900	7
260	20250306	142600	352136075	46900	46900	46950	46900	12
261	20250306	142500	351572925	46900	46900	46950	46900	50
262	20250306	142400	349225625	46900	46900	46900	46900	6
263	20250306	142300	348944225	46950	46900	46950	46900	21
264	20250306	142200	347959025	46900	46900	46900	46900	4
265	20250306	142100	347771425	46900	46900	46900	46900	14
266	20250306	142000	347114825	46900	46900	46950	46900	7
267	20250306	141900	346786475	46950	46900	46950	46900	14
268	20250306	141800	346129375	46900	46900	46900	46900	6
269	20250306	141700	345847975	46900	46900	46900	46900	6
270	20250306	141600	345566575	46950	46900	46950	46900	25
271	20250306	141500	344392975	46900	46900	46900	46900	6
272	20250306	141400	344111575	46900	46900	46950	46900	12
273	20250306	141300	343548475	46950	46900	46950	46900	24
274	20250306	141200	342421975	47000	46950	47000	46950	15
275	20250306	141100	341717575	46950	47000	47050	46950	122
276	20250306	141000	335983775	47000	47000	47000	47000	59
277	20250306	140900	333210775	47000	47000	47050	47000	7
278	20250306	140800	332881725	47050	47000	47050	47000	7
279	20250306	140700	332552475	47050	47050	47050	47050	9
280	20250306	140600	332129025	47050	47000	47050	47000	7
281	20250306	140500	331799775	47000	47050	47050	47000	12
282	20250306	140400	331235375	47050	47050	47050	47050	0
283	20250306	140300	331235375	47050	47050	47050	47050	11
284	20250306	140200	330717825	47050	47050	47050	47050	0
285	20250306	140100	330717825	47050	47050	47050	47050	8
286	20250306	140000	330341425	47000	47050	47050	47000	26
287	20250306	135900	329119075	47050	47050	47050	47050	0
288	20250306	135800	329119075	47050	47050	47050	47050	78
289	20250306	135700	325449175	47000	47000	47000	47000	14
290	20250306	135600	324791175	47000	47000	47000	47000	0
291	20250306	135500	324791175	47000	47000	47000	47000	0
292	20250306	135400	324791175	47000	47050	47050	47000	19
293	20250306	135300	323897775	47050	47050	47050	47050	32
294	20250306	135200	322392175	47050	47000	47050	47000	41
295	20250306	135100	320464925	47050	47050	47050	47050	30
296	20250306	135000	319053425	47050	47000	47050	47000	31
297	20250306	134900	317596375	47000	47050	47050	47000	80
298	20250306	134800	313835375	47050	47050	47050	47050	20
299	20250306	134700	312894375	47050	47050	47050	47050	1
300	20250306	134600	312847325	47000	47050	47050	47000	20
301	20250306	134500	311906925	47050	47050	47050	47050	0
302	20250306	134400	311906925	47050	47050	47050	47050	2
303	20250306	134300	311812825	47150	47150	47150	47050	28
304	20250306	134200	310493775	47150	47150	47150	47150	7
305	20250306	134100	310163725	47100	47100	47100	47100	0
306	20250306	134000	310163725	47100	47150	47150	47100	209
307	20250306	133900	300319675	47200	47200	47200	47200	1
308	20250306	133800	300272475	47150	47200	47200	47150	71
309	20250306	133700	296924675	47200	47250	47250	47200	828
310	20250306	133600	257842825	47250	47250	47250	47250	1
311	20250306	133500	257795575	47200	47250	47250	47200	22
312	20250306	133400	256756825	47250	47250	47250	47250	7
313	20250306	133300	256426075	47250	47250	47250	47250	5
314	20250306	133200	256189825	47250	47250	47250	47250	1
315	20250306	133100	256142575	47250	47250	47250	47250	8
316	20250306	133000	255764575	47250	47250	47250	47250	4
317	20250306	132900	255575575	47250	47250	47250	47250	0
318	20250306	132800	255575575	47250	47250	47250	47250	1
319	20250306	132700	255528325	47200	47200	47200	47200	130
320	20250306	132600	249392325	47250	47250	47250	47250	1
321	20250306	132500	249345075	47250	47250	47250	47250	4
322	20250306	132400	249156075	47250	47250	47250	47250	16
323	20250306	132300	248400075	47250	47250	47250	47250	10
324	20250306	132200	247927575	47250	47300	47300	47250	151
325	20250306	132100	240792575	47300	47300	47300	47300	2
326	20250306	132000	240697975	47250	47250	47250	47250	266
327	20250306	131900	228129475	47250	47250	47250	47250	0
328	20250306	131800	228129475	47250	47250	47250	47250	12
329	20250306	131700	227562475	47250	47250	47250	47250	14
330	20250306	131600	226900975	47250	47250	47250	47250	2
331	20250306	131500	226806475	47250	47250	47250	47250	3
332	20250306	131400	226664725	47250	47250	47250	47250	1
333	20250306	131300	226617475	47250	47250	47250	47250	31
334	20250306	131200	225152725	47250	47250	47250	47250	6
335	20250306	131100	224869225	47250	47250	47250	47250	9
336	20250306	131000	224443975	47250	47250	47250	47250	1
337	20250306	130900	224396725	47250	47250	47250	47250	12
338	20250306	130800	223829725	47250	47250	47250	47250	12
339	20250306	130700	223262725	47250	47250	47250	47250	9
340	20250306	130600	222837475	47200	47200	47200	47200	26
341	20250306	130500	221610275	47250	47250	47250	47250	5
342	20250306	130400	221374025	47250	47250	47250	47250	1
343	20250306	130300	221326775	47200	47200	47200	47200	0
344	20250306	130200	221326775	47200	47200	47200	47200	10
345	20250306	130100	220854775	47250	47250	47250	47250	1
346	20250306	130000	220807525	47200	47250	47250	47200	281
347	20250306	125900	207544275	47250	47250	47250	47200	9
348	20250306	125800	207119225	47250	47200	47250	47200	30
349	20250306	125700	205703125	47200	47250	47250	47200	8
350	20250306	125600	205325225	47250	47200	47250	47200	25
351	20250306	125500	204144725	47200	47200	47200	47200	1
352	20250306	125400	204097525	47250	47225	47250	47200	120
353	20250306	125300	198428050	47250	47250	47250	47250	1
354	20250306	125200	198380800	47225	47250	47250	47225	6
355	20250306	125100	198097325	47250	47250	47250	47250	5
356	20250306	125000	197861075	47200	47200	47200	47200	0
357	20250306	124900	197861075	47200	47250	47250	47200	2
358	20250306	124800	197766625	47250	47200	47250	47200	7
359	20250306	124700	197435925	47250	47250	47250	47250	3
360	20250306	124600	197294175	47250	47250	47250	47250	1
361	20250306	124500	197246925	47250	47250	47250	47250	0
362	20250306	124400	197246925	47250	47250	47250	47250	1
363	20250306	124300	197199675	47200	47250	47250	47200	6
364	20250306	124200	196916225	47250	47250	47250	47250	5
365	20250306	124100	196679975	47250	47250	47250	47250	1
366	20250306	124000	196632725	47250	47250	47250	47250	8
367	20250306	123900	196254725	47250	47250	47250	47250	1
368	20250306	123800	196207475	47250	47250	47250	47250	1
369	20250306	123700	196160225	47250	47250	47250	47250	7
370	20250306	123600	195829475	47250	47250	47250	47250	2
371	20250306	123500	195734975	47250	47250	47250	47250	0
372	20250306	123400	195734975	47250	47250	47250	47250	5
373	20250306	123300	195498725	47250	47250	47250	47250	1
374	20250306	123200	195451475	47200	47200	47200	47200	1
375	20250306	123100	195404275	47250	47250	47250	47250	5
376	20250306	123000	195168025	47250	47250	47250	47250	1
377	20250306	122900	195120775	47250	47250	47250	47250	0
378	20250306	122800	195120775	47250	47250	47250	47250	0
379	20250306	122700	195120775	47250	47250	47250	47250	1
380	20250306	122600	195073525	47250	47250	47250	47250	7
381	20250306	122500	194742775	47250	47250	47250	47250	6
382	20250306	122400	194459275	47250	47250	47250	47250	0
383	20250306	122300	194459275	47250	47250	47250	47250	1
384	20250306	122200	194412025	47200	47250	47250	47200	6
385	20250306	122100	194128775	47250	47250	47250	47250	8
386	20250306	122000	193750775	47250	47250	47250	47250	5
387	20250306	121900	193514525	47250	47250	47250	47250	20
388	20250306	121800	192569525	47250	47250	47250	47250	4
389	20250306	121700	192380525	47250	47250	47250	47250	8
390	20250306	121600	192002525	47250	47250	47250	47250	39
391	20250306	121500	190159775	47250	47250	47250	47250	8
392	20250306	121400	189781775	47250	47250	47250	47250	10
393	20250306	121300	189309275	47250	47250	47250	47250	0
394	20250306	121200	189309275	47250	47250	47250	47250	2
395	20250306	121100	189214775	47200	47200	47200	47200	3
396	20250306	121000	189073175	47250	47250	47250	47250	0
397	20250306	120900	189073175	47250	47200	47250	47200	14
398	20250306	120800	188412325	47250	47200	47250	47200	15
399	20250306	120700	187704075	47250	47250	47250	47250	0
400	20250306	120600	187704075	47250	47250	47250	47250	0
401	20250306	120500	187704075	47250	47250	47250	47250	20
402	20250306	120400	186759075	47250	47250	47250	47200	34
403	20250306	120300	185154025	47250	47250	47250	47250	0
404	20250306	120200	185154025	47250	47250	47250	47250	0
405	20250306	120100	185154025	47250	47250	47250	47250	1
406	20250306	120000	185106775	47250	47250	47250	47250	34
407	20250306	115900	183500275	47300	47300	47300	47300	0
408	20250306	115800	183500275	47300	47300	47300	47300	8
409	20250306	115700	183121875	47250	47250	47250	47250	1
410	20250306	115600	183074625	47250	47250	47250	47250	2
411	20250306	115500	182980125	47300	47300	47300	47300	0
412	20250306	115400	182980125	47300	47300	47300	47300	7
413	20250306	115300	182649025	47300	47300	47300	47300	3
414	20250306	115200	182507125	47250	47300	47300	47250	27
415	20250306	115100	181231075	47300	47300	47300	47300	0
416	20250306	115000	181231075	47300	47300	47300	47300	1
417	20250306	114900	181183775	47300	47300	47300	47300	0
418	20250306	114800	181183775	47300	47300	47300	47300	0
419	20250306	114700	181183775	47300	47250	47300	47250	18
420	20250306	114600	180332925	47250	47300	47300	47250	381
421	20250306	114500	162330275	47300	47250	47300	47250	41
422	20250306	114400	160392925	47250	47300	47300	47250	6
423	20250306	114300	160109175	47300	47300	47300	47300	10
424	20250306	114200	159636175	47300	47300	47300	47300	1
425	20250306	114100	159588875	47250	47250	47250	47250	0
426	20250306	114000	159588875	47250	47275	47275	47250	3
427	20250306	113900	159447100	47300	47300	47300	47300	1
428	20250306	113800	159399800	47275	47275	47275	47275	0
429	20250306	113700	159399800	47275	47300	47300	47275	6
430	20250306	113600	159116025	47300	47300	47300	47300	8
431	20250306	113500	158737625	47300	47300	47300	47300	0
432	20250306	113400	158737625	47300	47300	47300	47300	0
433	20250306	113300	158737625	47300	47300	47300	47300	7
434	20250306	113200	158406525	47300	47300	47300	47250	12
435	20250306	113100	157839075	47300	47300	47300	47300	2
436	20250306	113000	157744475	47300	47300	47300	47300	0
437	20250306	112900	157744475	47300	47300	47300	47300	0
438	20250306	112800	157744475	47300	47300	47300	47300	6
439	20250306	112700	157460675	47300	47300	47300	47250	81
440	20250306	112600	153630275	47300	47300	47300	47300	0
441	20250306	112500	153630275	47300	47300	47300	47300	2
442	20250306	112400	153535675	47300	47300	47300	47250	5
443	20250306	112300	153299275	47300	47300	47300	47300	0
444	20250306	112200	153299275	47300	47300	47300	47300	4
445	20250306	112100	153110075	47250	47300	47300	47250	12
446	20250306	112000	152542625	47250	47250	47300	47250	61
447	20250306	111900	149660225	47250	47300	47300	47250	10
448	20250306	111800	149187575	47300	47300	47300	47300	0
449	20250306	111700	149187575	47300	47300	47300	47300	1
450	20250306	111600	149140275	47300	47300	47300	47300	8
451	20250306	111500	148761875	47250	47250	47250	47250	1
452	20250306	111400	148714625	47250	47250	47300	47250	15
453	20250306	111300	148005675	47300	47300	47300	47300	12
454	20250306	111200	147438075	47300	47250	47300	47250	13
455	20250306	111100	146823675	47250	47250	47250	47250	0
456	20250306	111000	146823675	47250	47300	47300	47250	2
457	20250306	110900	146729125	47250	47250	47250	47250	0
458	20250306	110800	146729125	47250	47250	47250	47250	126
459	20250306	110700	140775625	47250	47250	47250	47250	0
460	20250306	110600	140775625	47250	47250	47250	47250	20
461	20250306	110500	139830625	47250	47250	47250	47250	1
462	20250306	110400	139783375	47250	47250	47250	47250	5
463	20250306	110300	139547125	47250	47250	47250	47250	1
464	20250306	110200	139499875	47200	47200	47200	47200	12
465	20250306	110100	138933475	47250	47250	47250	47250	9
466	20250306	110000	138508225	47250	47250	47250	47250	8
467	20250306	105900	138130225	47200	47200	47200	47200	0
468	20250306	105800	138130225	47200	47200	47200	47200	0
469	20250306	105700	138130225	47200	47200	47200	47200	4
470	20250306	105600	137941425	47250	47250	47250	47250	14
471	20250306	105500	137279925	47200	47200	47200	47200	52
472	20250306	105400	134825525	47200	47200	47200	47200	201
473	20250306	105300	125338325	47200	47250	47250	47200	17
474	20250306	105200	124535675	47250	47250	47250	47250	0
475	20250306	105100	124535675	47250	47250	47250	47250	16
476	20250306	105000	123779675	47250	47250	47250	47250	0
477	20250306	104900	123779675	47250	47250	47250	47250	4
478	20250306	104800	123590675	47250	47250	47250	47250	14
479	20250306	104700	122929175	47250	47250	47250	47250	8
480	20250306	104600	122551175	47250	47250	47250	47250	1
481	20250306	104500	122503925	47250	47300	47300	47250	30
482	20250306	104400	121086275	47300	47200	47300	47200	10
483	20250306	104300	120613775	47300	47250	47300	47250	294
484	20250306	104200	106721875	47300	47300	47300	47300	0
485	20250306	104100	106721875	47300	47300	47300	47300	5
486	20250306	104000	106485375	47300	47300	47300	47300	8
487	20250306	103900	106106975	47300	47250	47300	47250	90
488	20250306	103800	101853675	47300	47300	47300	47300	28
489	20250306	103700	100529275	47250	47250	47250	47250	0
490	20250306	103600	100529275	47250	47250	47250	47250	2
491	20250306	103500	100434775	47300	47300	47300	47300	2
492	20250306	103400	100340175	47300	47300	47300	47300	0
493	20250306	103300	100340175	47300	47300	47300	47300	0
494	20250306	103200	100340175	47300	47250	47300	47250	6
495	20250306	103100	100056425	47250	47300	47300	47250	9
496	20250306	103000	99630825	47250	47250	47250	47250	1
497	20250306	102900	99583575	47300	47250	47300	47250	13
498	20250306	102800	98968775	47300	47300	47300	47300	11
499	20250306	102700	98448475	47300	47300	47300	47300	0
500	20250306	102600	98448475	47300	47250	47300	47250	6
501	20250306	102500	98164725	47300	47300	47300	47300	12
502	20250306	102400	97597125	47300	47300	47300	47300	0
503	20250306	102300	97597125	47300	47300	47300	47300	10
504	20250306	102200	97124125	47300	47300	47300	47300	10
505	20250306	102100	96651125	47300	47300	47300	47300	6
506	20250306	102000	96367325	47300	47300	47300	47300	8
507	20250306	101900	95988925	47300	47225	47300	47225	108
508	20250306	101800	90885550	47250	47250	47250	47250	26
509	20250306	101700	89657050	47250	47250	47250	47250	0
510	20250306	101600	89657050	47250	47200	47250	47200	5
511	20250306	101500	89420850	47250	47250	47250	47250	12
512	20250306	101400	88853850	47250	47250	47250	47250	0
513	20250306	101300	88853850	47250	47250	47250	47250	1
514	20250306	101200	88806600	47250	47250	47250	47250	0
515	20250306	101100	88806600	47250	47250	47250	47250	3
516	20250306	101000	88664850	47200	47250	47250	47200	25
517	20250306	100900	87484500	47250	47200	47250	47200	6
518	20250306	100800	87201050	47250	47250	47250	47250	0
519	20250306	100700	87201050	47250	47250	47250	47250	12
520	20250306	100600	86634050	47250	47250	47250	47250	0
521	20250306	100500	86634050	47250	47250	47250	47250	0
522	20250306	100400	86634050	47250	47250	47250	47250	11
523	20250306	100300	86114300	47250	47250	47250	47250	0
524	20250306	100200	86114300	47250	47250	47250	47250	4
525	20250306	100100	85925300	47250	47200	47250	47200	26
526	20250306	100000	84697800	47250	47200	47250	47200	12
527	20250306	095900	84131150	47200	47250	47250	47200	9
528	20250306	095800	83706100	47250	47250	47250	47250	4
529	20250306	095700	83517100	47250	47250	47250	47250	2
530	20250306	095600	83422600	47250	47250	47250	47250	7
531	20250306	095500	83091850	47250	47250	47250	47250	0
532	20250306	095400	83091850	47250	47250	47250	47250	5
533	20250306	095300	82855600	47250	47250	47250	47250	0
534	20250306	095200	82855600	47250	47250	47250	47250	0
535	20250306	095100	82855600	47250	47250	47300	47250	242
536	20250306	095000	71420950	47350	47300	47350	47300	54
537	20250306	094900	68866250	47300	47300	47300	47300	20
538	20250306	094800	67920250	47300	47300	47300	47300	14
539	20250306	094700	67258050	47250	47250	47250	47250	100
540	20250306	094600	62533050	47200	47200	47200	47200	0
541	20250306	094500	62533050	47200	47200	47200	47200	3
542	20250306	094400	62391450	47150	47150	47150	47150	0
543	20250306	094300	62391450	47150	47200	47200	47150	36
544	20250306	094200	60692350	47250	47250	47250	47250	6
545	20250306	094100	60408850	47250	47250	47250	47250	0
546	20250306	094000	60408850	47250	47250	47250	47250	9
547	20250306	093900	59983600	47200	47200	47200	47200	51
548	20250306	093800	57576400	47200	47200	47200	47200	3
549	20250306	093700	57434800	47150	47175	47175	47150	25
550	20250306	093600	56255850	47150	47150	47150	47150	24
551	20250306	093500	55124250	47150	47150	47150	47150	5
552	20250306	093400	54888500	47100	47050	47100	47050	18
553	20250306	093300	54040850	47050	47050	47050	47050	1
554	20250306	093200	53993800	47050	47050	47050	47050	10
555	20250306	093100	53523300	47050	47000	47050	47000	68
556	20250306	093000	50324750	47000	47000	47000	47000	20
557	20250306	092900	49384750	47000	46900	47000	46900	10
558	20250306	092800	48915350	47000	47000	47000	47000	9
559	20250306	092700	48492350	46900	47050	47050	46900	57
560	20250306	092600	45815250	47050	47050	47050	47050	6
561	20250306	092500	45532950	47100	47100	47100	47100	6
562	20250306	092400	45250350	47150	47150	47150	47150	14
563	20250306	092300	44590250	47200	47200	47200	47200	0
564	20250306	092200	44590250	47200	47350	47350	47200	280
565	20250306	092100	31358450	47350	47350	47350	47350	3
566	20250306	092000	31216400	47350	47350	47350	47350	1
567	20250306	091900	31169050	47350	47350	47350	47350	0
568	20250306	091800	31169050	47350	47350	47350	47350	24
569	20250306	091700	30032650	47350	47350	47350	47350	7
570	20250306	091600	29701200	47300	47350	47350	47300	15
571	20250306	091500	28991000	47300	47300	47300	47300	49
572	20250306	091400	26673300	47350	47350	47350	47350	20
573	20250306	091300	25726300	47350	47350	47350	47350	5
574	20250306	091200	25489550	47350	47350	47350	47350	8
575	20250306	091100	25110750	47300	47300	47300	47300	0
576	20250306	091000	25110750	47300	47350	47350	47300	57
577	20250306	090900	22414450	47350	47350	47350	47350	14
578	20250306	090800	21751550	47300	47350	47350	47300	19
579	20250306	090700	20852650	47350	47200	47350	47200	23
580	20250306	090600	19764650	47200	47350	47350	47200	2
581	20250306	090500	19670100	47350	47350	47350	47350	46
582	20250306	090400	17492000	47000	47200	47350	47000	119
583	20250306	090300	11872100	47150	47150	47150	47150	45
584	20250306	090200	9750350	46750	46750	46750	46750	0
585	20250306	090100	9750350	46750	46800	46800	46750	42
586	20250306	090000	7784850	47150	47200	47200	46950	165