KissMeData/037710/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	192400	1249956650	29600	29600	29600	29600	1061
3	20250313	192300	1249956650	29600	29600	29600	29600	0
4	20250313	192200	1249956650	29600	29600	29600	29600	0
5	20250313	192100	1249956650	29600	29600	29600	29600	0
6	20250313	192000	1249956650	29600	29600	29600	29600	0
7	20250313	191900	1249956650	29600	29600	29600	29600	0
8	20250313	191800	1249956650	29600	29600	29600	29600	0
9	20250313	191700	1249956650	29600	29600	29600	29600	0
10	20250313	191600	1249956650	29600	29600	29600	29600	0
11	20250313	191500	1249956650	29600	29600	29600	29600	0
12	20250313	191400	1249956650	29600	29600	29600	29600	0
13	20250313	191300	1249956650	29600	29600	29600	29600	0
14	20250313	191200	1249956650	29600	29600	29600	29600	0
15	20250313	191100	1249956650	29600	29600	29600	29600	0
16	20250313	191000	1249956650	29600	29600	29600	29600	0
17	20250313	190900	1249956650	29600	29600	29600	29600	0
18	20250313	190800	1249956650	29600	29600	29600	29600	0
19	20250313	190700	1249956650	29600	29600	29600	29600	0
20	20250313	190600	1249956650	29600	29600	29600	29600	0
21	20250313	190500	1249956650	29600	29600	29600	29600	0
22	20250313	190400	1249956650	29600	29600	29600	29600	0
23	20250313	190300	1249956650	29600	29600	29600	29600	0
24	20250313	190200	1249956650	29600	29600	29600	29600	0
25	20250313	190100	1249956650	29600	29600	29600	29600	0
26	20250313	190000	1249956650	29600	29600	29600	29600	0
27	20250313	185900	1249956650	29600	29600	29600	29600	0
28	20250313	185800	1249956650	29600	29600	29600	29600	0
29	20250313	185700	1249956650	29600	29600	29600	29600	0
30	20250313	185600	1249956650	29600	29600	29600	29600	0
31	20250313	185500	1249956650	29600	29600	29600	29600	0
32	20250313	185400	1249956650	29600	29600	29600	29600	1061
33	20250313	185300	1249956650	29600	29600	29600	29600	0
34	20250313	185200	1249956650	29600	29600	29600	29600	0
35	20250313	185100	1249956650	29600	29600	29600	29600	0
36	20250313	185000	1249956650	29600	29600	29600	29600	0
37	20250313	184900	1249956650	29600	29600	29600	29600	0
38	20250313	184800	1249956650	29600	29600	29600	29600	0
39	20250313	184700	1249956650	29600	29600	29600	29600	0
40	20250313	184600	1249956650	29600	29600	29600	29600	0
41	20250313	184500	1249956650	29600	29600	29600	29600	0
42	20250313	184400	1249956650	29600	29600	29600	29600	0
43	20250313	184300	1249956650	29600	29600	29600	29600	0
44	20250313	184200	1249956650	29600	29600	29600	29600	0
45	20250313	184100	1249956650	29600	29600	29600	29600	0
46	20250313	184000	1249956650	29600	29600	29600	29600	0
47	20250313	183900	1249956650	29600	29600	29600	29600	0
48	20250313	183800	1249956650	29600	29600	29600	29600	0
49	20250313	183700	1249956650	29600	29600	29600	29600	0
50	20250313	183600	1249956650	29600	29600	29600	29600	0
51	20250313	183500	1249956650	29600	29600	29600	29600	0
52	20250313	183400	1249956650	29600	29600	29600	29600	0
53	20250313	183300	1249956650	29600	29600	29600	29600	0
54	20250313	183200	1249956650	29600	29600	29600	29600	0
55	20250313	183100	1249956650	29600	29600	29600	29600	0
56	20250313	183000	1249956650	29600	29600	29600	29600	0
57	20250313	182900	1249956650	29600	29600	29600	29600	0
58	20250313	182800	1249956650	29600	29600	29600	29600	0
59	20250313	182700	1249956650	29600	29600	29600	29600	0
60	20250313	182600	1249956650	29600	29600	29600	29600	0
61	20250313	182500	1249956650	29600	29600	29600	29600	0
62	20250313	182400	1249956650	29600	29600	29600	29600	1061
63	20250313	182300	1249956650	29600	29600	29600	29600	0
64	20250313	182200	1249956650	29600	29600	29600	29600	0
65	20250313	182100	1249956650	29600	29600	29600	29600	0
66	20250313	182000	1249956650	29600	29600	29600	29600	0
67	20250313	181900	1249956650	29600	29600	29600	29600	0
68	20250313	181800	1249956650	29600	29600	29600	29600	0
69	20250313	181700	1249956650	29600	29600	29600	29600	0
70	20250313	181600	1249956650	29600	29600	29600	29600	0
71	20250313	181500	1249956650	29600	29600	29600	29600	0
72	20250313	181400	1249956650	29600	29600	29600	29600	0
73	20250313	181300	1249956650	29600	29600	29600	29600	0
74	20250313	181200	1249956650	29600	29600	29600	29600	0
75	20250313	181100	1249956650	29600	29600	29600	29600	0
76	20250313	181000	1249956650	29600	29600	29600	29600	0
77	20250313	180900	1249956650	29600	29600	29600	29600	0
78	20250313	180800	1249956650	29600	29600	29600	29600	0
79	20250313	180700	1249956650	29600	29600	29600	29600	0
80	20250313	180600	1249956650	29600	29600	29600	29600	0
81	20250313	180500	1249956650	29600	29600	29600	29600	0
82	20250313	180400	1249956650	29600	29600	29600	29600	0
83	20250313	180300	1249956650	29600	29600	29600	29600	0
84	20250313	180200	1249956650	29600	29600	29600	29600	0
85	20250313	180100	1249956650	29600	29600	29600	29600	0
86	20250313	180000	1249956650	29600	29600	29600	29600	0
87	20250313	175900	1249956650	29600	29600	29600	29600	0
88	20250313	175800	1249956650	29600	29600	29600	29600	0
89	20250313	175700	1249956650	29600	29600	29600	29600	0
90	20250313	175600	1249956650	29600	29600	29600	29600	0
91	20250313	175500	1249956650	29600	29600	29600	29600	0
92	20250313	175400	1249956650	29600	29600	29600	29600	1061
93	20250313	175300	1249956650	29600	29600	29600	29600	0
94	20250313	175200	1249956650	29600	29600	29600	29600	0
95	20250313	175100	1249956650	29600	29600	29600	29600	0
96	20250313	175000	1249956650	29600	29600	29600	29600	0
97	20250313	174900	1249956650	29600	29600	29600	29600	0
98	20250313	174800	1249956650	29600	29600	29600	29600	0
99	20250313	174700	1249956650	29600	29600	29600	29600	0
100	20250313	174600	1249956650	29600	29600	29600	29600	0
101	20250313	174500	1249956650	29600	29600	29600	29600	0
102	20250313	174400	1249956650	29600	29600	29600	29600	0
103	20250313	174300	1249956650	29600	29600	29600	29600	0
104	20250313	174200	1249956650	29600	29600	29600	29600	0
105	20250313	174100	1249956650	29600	29600	29600	29600	0
106	20250313	174000	1249956650	29600	29600	29600	29600	0
107	20250313	173900	1249956650	29600	29600	29600	29600	0
108	20250313	173800	1249956650	29600	29600	29600	29600	0
109	20250313	173700	1249956650	29600	29600	29600	29600	0
110	20250313	173600	1249956650	29600	29600	29600	29600	0
111	20250313	173500	1249956650	29600	29600	29600	29600	0
112	20250313	173400	1249956650	29600	29600	29600	29600	0
113	20250313	173300	1249956650	29600	29600	29600	29600	0
114	20250313	173200	1249956650	29600	29600	29600	29600	0
115	20250313	173100	1249956650	29600	29600	29600	29600	0
116	20250313	173000	1249956650	29600	29600	29600	29600	0
117	20250313	172900	1249956650	29600	29600	29600	29600	0
118	20250313	172800	1249956650	29600	29600	29600	29600	0
119	20250313	172700	1249956650	29600	29600	29600	29600	0
120	20250313	172600	1249956650	29600	29600	29600	29600	0
121	20250313	172500	1249956650	29600	29600	29600	29600	0
122	20250313	172400	1249956650	29600	29600	29600	29600	1061
123	20250313	172300	1249956650	29600	29600	29600	29600	0
124	20250313	172200	1249956650	29600	29600	29600	29600	0
125	20250313	172100	1249956650	29600	29600	29600	29600	0
126	20250313	172000	1249956650	29600	29600	29600	29600	0
127	20250313	171900	1249956650	29600	29600	29600	29600	0
128	20250313	171800	1249956650	29600	29600	29600	29600	0
129	20250313	171700	1249956650	29600	29600	29600	29600	0
130	20250313	171600	1249956650	29600	29600	29600	29600	0
131	20250313	171500	1249956650	29600	29600	29600	29600	0
132	20250313	171400	1249956650	29600	29600	29600	29600	0
133	20250313	171300	1249956650	29600	29600	29600	29600	0
134	20250313	171200	1249956650	29600	29600	29600	29600	0
135	20250313	171100	1249956650	29600	29600	29600	29600	0
136	20250313	171000	1249956650	29600	29600	29600	29600	0
137	20250313	170900	1249956650	29600	29600	29600	29600	0
138	20250313	170800	1249956650	29600	29600	29600	29600	0
139	20250313	170700	1249956650	29600	29600	29600	29600	0
140	20250313	170600	1249956650	29600	29600	29600	29600	0
141	20250313	170500	1249956650	29600	29600	29600	29600	0
142	20250313	170400	1249956650	29600	29600	29600	29600	0
143	20250313	170300	1249956650	29600	29600	29600	29600	0
144	20250313	170200	1249956650	29600	29600	29600	29600	0
145	20250313	170100	1249956650	29600	29600	29600	29600	0
146	20250313	170000	1249956650	29600	29600	29600	29600	0
147	20250313	165900	1249956650	29600	29600	29600	29600	0
148	20250313	165800	1249956650	29600	29600	29600	29600	0
149	20250313	165700	1249956650	29600	29600	29600	29600	0
150	20250313	165600	1249956650	29600	29600	29600	29600	0
151	20250313	165500	1249956650	29600	29600	29600	29600	0
152	20250313	165400	1249956650	29600	29600	29600	29600	1061
153	20250313	165300	1249956650	29600	29600	29600	29600	0
154	20250313	165200	1249956650	29600	29600	29600	29600	0
155	20250313	165100	1249956650	29600	29600	29600	29600	0
156	20250313	165000	1249956650	29600	29600	29600	29600	0
157	20250313	164900	1249956650	29600	29600	29600	29600	0
158	20250313	164800	1249956650	29600	29600	29600	29600	0
159	20250313	164700	1249956650	29600	29600	29600	29600	0
160	20250313	164600	1249956650	29600	29600	29600	29600	0
161	20250313	164500	1249956650	29600	29600	29600	29600	0
162	20250313	164400	1249956650	29600	29600	29600	29600	0
163	20250313	164300	1249956650	29600	29600	29600	29600	0
164	20250313	164200	1249956650	29600	29600	29600	29600	0
165	20250313	164100	1249956650	29600	29600	29600	29600	0
166	20250313	164000	1249956650	29600	29600	29600	29600	0
167	20250313	163900	1249956650	29600	29600	29600	29600	0
168	20250313	163800	1249956650	29600	29600	29600	29600	0
169	20250313	163700	1249956650	29600	29600	29600	29600	0
170	20250313	163600	1249956650	29600	29600	29600	29600	0
171	20250313	163500	1249956650	29600	29600	29600	29600	0
172	20250313	163400	1249956650	29600	29600	29600	29600	0
173	20250313	163300	1249956650	29600	29600	29600	29600	0
174	20250313	163200	1249956650	29600	29600	29600	29600	0
175	20250313	163100	1249956650	29600	29600	29600	29600	0
176	20250313	163000	1249956650	29600	29600	29600	29600	0
177	20250313	162900	1249956650	29600	29600	29600	29600	0
178	20250313	162800	1249956650	29600	29600	29600	29600	0
179	20250313	162700	1249956650	29600	29600	29600	29600	0
180	20250313	162600	1249956650	29600	29600	29600	29600	0
181	20250313	162500	1249956650	29600	29600	29600	29600	0
182	20250313	162400	1249956650	29600	29600	29600	29600	1061
183	20250313	162300	1249956650	29600	29600	29600	29600	0
184	20250313	162200	1249956650	29600	29600	29600	29600	0
185	20250313	162100	1249956650	29600	29600	29600	29600	0
186	20250313	162000	1249956650	29600	29600	29600	29600	0
187	20250313	161900	1249956650	29600	29600	29600	29600	0
188	20250313	161800	1249956650	29600	29600	29600	29600	0
189	20250313	161700	1249956650	29600	29600	29600	29600	0
190	20250313	161600	1249956650	29600	29600	29600	29600	0
191	20250313	161500	1249956650	29600	29600	29600	29600	0
192	20250313	161400	1249956650	29600	29600	29600	29600	0
193	20250313	161300	1249956650	29600	29600	29600	29600	0
194	20250313	161200	1249956650	29600	29600	29600	29600	0
195	20250313	161100	1249956650	29600	29600	29600	29600	0
196	20250313	161000	1249956650	29600	29600	29600	29600	0
197	20250313	160900	1249956650	29600	29600	29600	29600	0
198	20250313	160800	1249956650	29600	29600	29600	29600	0
199	20250313	160700	1249956650	29600	29600	29600	29600	0
200	20250313	160600	1249956650	29600	29600	29600	29600	0
201	20250313	160500	1249956650	29600	29600	29600	29600	0
202	20250313	160400	1249956650	29600	29600	29600	29600	0
203	20250313	160300	1249956650	29600	29600	29600	29600	0
204	20250313	160200	1249956650	29600	29600	29600	29600	0
205	20250313	160100	1249956650	29600	29600	29600	29600	0
206	20250313	160000	1249956650	29600	29600	29600	29600	0
207	20250313	155900	1249956650	29600	29600	29600	29600	0
208	20250313	155800	1249956650	29600	29600	29600	29600	0
209	20250313	155700	1249956650	29600	29600	29600	29600	0
210	20250313	155600	1249956650	29600	29600	29600	29600	0
211	20250313	155500	1249956650	29600	29600	29600	29600	0
212	20250313	155400	1249956650	29600	29600	29600	29600	1061
213	20250313	155300	1249956650	29600	29600	29600	29600	0
214	20250313	155200	1249956650	29600	29600	29600	29600	0
215	20250313	155100	1249956650	29600	29600	29600	29600	0
216	20250313	155000	1249956650	29600	29600	29600	29600	0
217	20250313	154900	1249956650	29600	29600	29600	29600	0
218	20250313	154800	1249956650	29600	29600	29600	29600	0
219	20250313	154700	1249956650	29600	29600	29600	29600	0
220	20250313	154600	1249956650	29600	29600	29600	29600	0
221	20250313	154500	1249956650	29600	29600	29600	29600	0
222	20250313	154400	1249956650	29600	29600	29600	29600	0
223	20250313	154300	1249956650	29600	29600	29600	29600	0
224	20250313	154200	1249956650	29600	29600	29600	29600	0
225	20250313	154100	1249956650	29600	29600	29600	29600	0
226	20250313	154000	1249956650	29600	29600	29600	29600	0
227	20250313	153900	1249956650	29600	29600	29600	29600	0
228	20250313	153800	1249956650	29600	29600	29600	29600	0
229	20250313	153700	1249956650	29600	29600	29600	29600	0
230	20250313	153600	1249956650	29600	29600	29600	29600	0
231	20250313	153500	1249956650	29600	29600	29600	29600	0
232	20250313	153400	1249956650	29600	29600	29600	29600	0
233	20250313	153300	1249956650	29600	29600	29600	29600	0
234	20250313	153200	1249956650	29600	29600	29600	29600	0
235	20250313	153100	1249956650	29600	29600	29600	29600	0
236	20250313	153000	1249956650	29600	29600	29600	29600	1061
237	20250313	152900	1218551050	29600	29600	29600	29600	0
238	20250313	152800	1218551050	29600	29600	29600	29600	0
239	20250313	152700	1218551050	29600	29600	29600	29600	0
240	20250313	152600	1218551050	29600	29600	29600	29600	0
241	20250313	152500	1218551050	29600	29600	29600	29600	0
242	20250313	152400	1218551050	29600	29600	29600	29600	0
243	20250313	152300	1218551050	29600	29600	29600	29600	0
244	20250313	152200	1218551050	29600	29600	29600	29600	0
245	20250313	152100	1218551050	29600	29600	29600	29600	0
246	20250313	152000	1218551050	29600	29600	29600	29600	0
247	20250313	151900	1218551050	29600	29650	29650	29600	224
248	20250313	151800	1211919950	29600	29650	29650	29600	110
249	20250313	151700	1208663450	29600	29600	29600	29600	16
250	20250313	151600	1208189850	29650	29650	29650	29650	0
251	20250313	151500	1208189850	29650	29650	29650	29650	35
252	20250313	151400	1207152100	29600	29600	29600	29600	30
253	20250313	151300	1206264100	29600	29600	29600	29600	30
254	20250313	151200	1205376100	29550	29550	29550	29550	3
255	20250313	151100	1205287450	29550	29550	29550	29550	313
256	20250313	151000	1196038300	29550	29600	29600	29550	289
257	20250313	150900	1187494350	29600	29600	29600	29600	0
258	20250313	150800	1187494350	29600	29625	29625	29600	2824
259	20250313	150700	1103903025	29650	29650	29650	29650	0
260	20250313	150600	1103903025	29650	29600	29650	29600	21
261	20250313	150500	1103281275	29600	29600	29600	29600	0
262	20250313	150400	1103281275	29600	29600	29600	29600	677
263	20250313	150300	1083242075	29600	29625	29625	29600	715
264	20250313	150200	1062077825	29650	29650	29650	29650	39
265	20250313	150100	1060921475	29650	29650	29650	29650	10
266	20250313	150000	1060624975	29625	29650	29650	29625	11
267	20250313	145900	1060298850	29650	29650	29650	29650	22
268	20250313	145800	1059646550	29650	29650	29650	29650	8
269	20250313	145700	1059409350	29650	29650	29650	29650	11
270	20250313	145600	1059083200	29650	29650	29650	29650	5
271	20250313	145500	1058934950	29650	29650	29650	29650	0
272	20250313	145400	1058934950	29650	29650	29650	29650	0
273	20250313	145300	1058934950	29650	29650	29650	29650	1
274	20250313	145200	1058905300	29650	29650	29650	29650	0
275	20250313	145100	1058905300	29650	29650	29650	29650	0
276	20250313	145000	1058905300	29650	29650	29650	29650	1017
277	20250313	144900	1028751250	29650	29650	29650	29650	0
278	20250313	144800	1028751250	29650	29650	29650	29650	239
279	20250313	144700	1021664900	29650	29650	29650	29650	0
280	20250313	144600	1021664900	29650	29650	29650	29650	91
281	20250313	144500	1018966750	29650	29650	29650	29650	0
282	20250313	144400	1018966750	29650	29650	29650	29650	10
283	20250313	144300	1018670250	29650	29650	29650	29650	40
284	20250313	144200	1017484250	29650	29650	29650	29650	1
285	20250313	144100	1017454600	29650	29650	29650	29650	2
286	20250313	144000	1017395300	29650	29650	29650	29650	2
287	20250313	143900	1017336000	29650	29650	29650	29650	100
288	20250313	143800	1014371000	29650	29650	29650	29650	120
289	20250313	143700	1010813000	29650	29650	29650	29650	1584
290	20250313	143600	963847400	29650	29650	29650	29650	0
291	20250313	143500	963847400	29650	29650	29650	29650	0
292	20250313	143400	963847400	29650	29650	29650	29650	0
293	20250313	143300	963847400	29650	29650	29650	29650	0
294	20250313	143200	963847400	29650	29650	29650	29650	0
295	20250313	143100	963847400	29650	29650	29650	29650	0
296	20250313	143000	963847400	29650	29675	29675	29650	1000
297	20250313	142900	934197150	29700	29700	29700	29700	20
298	20250313	142800	933603150	29700	29700	29700	29700	0
299	20250313	142700	933603150	29700	29700	29700	29700	0
300	20250313	142600	933603150	29700	29700	29700	29700	24
301	20250313	142500	932890350	29700	29700	29700	29700	0
302	20250313	142400	932890350	29700	29700	29700	29700	17
303	20250313	142300	932385450	29700	29700	29700	29700	0
304	20250313	142200	932385450	29700	29700	29700	29700	30
305	20250313	142100	931494450	29700	29700	29700	29700	0
306	20250313	142000	931494450	29700	29700	29700	29700	0
307	20250313	141900	931494450	29700	29700	29700	29700	0
308	20250313	141800	931494450	29700	29700	29700	29700	0
309	20250313	141700	931494450	29700	29700	29700	29700	0
310	20250313	141600	931494450	29700	29700	29700	29700	0
311	20250313	141500	931494450	29700	29700	29700	29700	4
312	20250313	141400	931375650	29700	29700	29700	29700	2
313	20250313	141300	931316250	29700	29700	29700	29700	0
314	20250313	141200	931316250	29700	29700	29700	29700	0
315	20250313	141100	931316250	29700	29700	29700	29700	0
316	20250313	141000	931316250	29700	29700	29700	29700	40
317	20250313	140900	930128250	29700	29700	29700	29700	0
318	20250313	140800	930128250	29700	29700	29700	29700	0
319	20250313	140700	930128250	29700	29700	29700	29700	0
320	20250313	140600	930128250	29700	29700	29700	29700	258
321	20250313	140500	922465650	29700	29700	29700	29700	0
322	20250313	140400	922465650	29700	29700	29700	29700	390
323	20250313	140300	910882650	29700	29700	29700	29700	15
324	20250313	140200	910437150	29700	29700	29700	29700	1118
325	20250313	140100	877232550	29700	29700	29700	29700	1
326	20250313	140000	877202850	29700	29700	29700	29700	0
327	20250313	135900	877202850	29700	29700	29700	29700	0
328	20250313	135800	877202850	29700	29700	29700	29700	0
329	20250313	135700	877202850	29700	29700	29700	29700	0
330	20250313	135600	877202850	29700	29700	29700	29700	0
331	20250313	135500	877202850	29700	29700	29700	29700	81
332	20250313	135400	874797150	29700	29700	29700	29700	10
333	20250313	135300	874500150	29700	29700	29700	29700	2
334	20250313	135200	874440750	29700	29700	29700	29700	0
335	20250313	135100	874440750	29700	29700	29700	29700	0
336	20250313	135000	874440750	29700	29700	29700	29700	10
337	20250313	134900	874143750	29700	29700	29700	29700	0
338	20250313	134800	874143750	29700	29700	29700	29700	0
339	20250313	134700	874143750	29700	29700	29700	29700	48
340	20250313	134600	872718150	29700	29725	29725	29700	802
341	20250313	134500	848898625	29750	29750	29750	29750	1
342	20250313	134400	848868875	29750	29750	29750	29750	0
343	20250313	134300	848868875	29750	29750	29750	29750	480
344	20250313	134200	834588875	29750	29750	29750	29750	188
345	20250313	134100	828995875	29750	29750	29750	29750	0
346	20250313	134000	828995875	29750	29750	29750	29750	0
347	20250313	133900	828995875	29750	29750	29750	29750	20
348	20250313	133800	828400875	29750	29750	29750	29750	0
349	20250313	133700	828400875	29750	29750	29750	29750	0
350	20250313	133600	828400875	29750	29750	29750	29750	0
351	20250313	133500	828400875	29750	29750	29750	29750	0
352	20250313	133400	828400875	29750	29750	29750	29750	2
353	20250313	133300	828341375	29750	29750	29750	29750	0
354	20250313	133200	828341375	29750	29750	29750	29750	0
355	20250313	133100	828341375	29750	29750	29750	29750	3
356	20250313	133000	828252125	29750	29750	29750	29750	10
357	20250313	132900	827954625	29750	29750	29750	29750	336
358	20250313	132800	817958625	29700	29700	29700	29700	1
359	20250313	132700	817928925	29750	29750	29750	29750	643
360	20250313	132600	798799675	29800	29800	29800	29800	0
361	20250313	132500	798799675	29800	29800	29800	29800	0
362	20250313	132400	798799675	29800	29800	29800	29800	0
363	20250313	132300	798799675	29800	29800	29800	29800	0
364	20250313	132200	798799675	29800	29800	29800	29800	5
365	20250313	132100	798650675	29800	29800	29800	29800	0
366	20250313	132000	798650675	29800	29800	29800	29800	18
367	20250313	131900	798114275	29800	29800	29800	29800	0
368	20250313	131800	798114275	29800	29800	29800	29800	0
369	20250313	131700	798114275	29800	29800	29800	29800	12
370	20250313	131600	797756675	29800	29750	29800	29750	2
371	20250313	131500	797697125	29800	29800	29800	29800	0
372	20250313	131400	797697125	29800	29800	29800	29800	253
373	20250313	131300	790157725	29800	29800	29800	29800	0
374	20250313	131200	790157725	29800	29800	29800	29800	0
375	20250313	131100	790157725	29800	29800	29800	29800	1
376	20250313	131000	790127925	29800	29800	29800	29800	10
377	20250313	130900	789829925	29750	29750	29750	29750	0
378	20250313	130800	789829925	29750	29750	29750	29750	0
379	20250313	130700	789829925	29750	29750	29750	29750	0
380	20250313	130600	789829925	29750	29750	29750	29750	0
381	20250313	130500	789829925	29750	29750	29750	29750	527
382	20250313	130400	774151675	29750	29750	29750	29750	0
383	20250313	130300	774151675	29750	29750	29750	29750	0
384	20250313	130200	774151675	29750	29750	29750	29750	28
385	20250313	130100	773318675	29750	29750	29750	29750	400
386	20250313	130000	761418675	29750	29750	29750	29750	142
387	20250313	125900	757194175	29750	29750	29750	29750	0
388	20250313	125800	757194175	29750	29750	29750	29750	0
389	20250313	125700	757194175	29750	29750	29750	29750	858
390	20250313	125600	731668675	29700	29700	29700	29700	0
391	20250313	125500	731668675	29700	29700	29700	29700	318
392	20250313	125400	722224075	29700	29700	29700	29700	0
393	20250313	125300	722224075	29700	29700	29700	29700	0
394	20250313	125200	722224075	29700	29700	29700	29700	1498
395	20250313	125100	677733475	29700	29700	29700	29700	500
396	20250313	125000	662883475	29650	29650	29650	29650	0
397	20250313	124900	662883475	29650	29650	29650	29650	0
398	20250313	124800	662883475	29650	29650	29650	29650	0
399	20250313	124700	662883475	29650	29650	29650	29650	0
400	20250313	124600	662883475	29650	29650	29650	29650	0
401	20250313	124500	662883475	29650	29650	29650	29650	250
402	20250313	124400	655470975	29700	29700	29700	29700	0
403	20250313	124300	655470975	29700	29700	29700	29700	15
404	20250313	124200	655025475	29700	29700	29700	29700	0
405	20250313	124100	655025475	29700	29700	29700	29700	0
406	20250313	124000	655025475	29700	29700	29700	29700	0
407	20250313	123900	655025475	29700	29700	29700	29700	150
408	20250313	123800	650570475	29700	29650	29700	29650	2
409	20250313	123700	650511125	29650	29650	29650	29650	0
410	20250313	123600	650511125	29650	29650	29650	29650	23
411	20250313	123500	649829175	29650	29650	29650	29650	0
412	20250313	123400	649829175	29650	29650	29650	29650	0
413	20250313	123300	649829175	29650	29650	29650	29650	5
414	20250313	123200	649680925	29675	29675	29675	29675	10
415	20250313	123100	649384175	29700	29700	29700	29700	0
416	20250313	123000	649384175	29700	29700	29700	29700	100
417	20250313	122900	646414175	29700	29700	29700	29700	0
418	20250313	122800	646414175	29700	29700	29700	29700	0
419	20250313	122700	646414175	29700	29700	29700	29700	0
420	20250313	122600	646414175	29700	29700	29700	29700	100
421	20250313	122500	643444175	29700	29700	29700	29700	11
422	20250313	122400	643117475	29700	29700	29700	29700	0
423	20250313	122300	643117475	29700	29700	29700	29700	0
424	20250313	122200	643117475	29700	29700	29700	29700	0
425	20250313	122100	643117475	29700	29700	29700	29700	0
426	20250313	122000	643117475	29700	29700	29700	29700	0
427	20250313	121900	643117475	29700	29700	29700	29700	4
428	20250313	121800	642998675	29700	29675	29700	29675	340
429	20250313	121700	632901625	29675	29675	29675	29675	1
430	20250313	121600	632871950	29650	29650	29650	29650	1
431	20250313	121500	632842300	29650	29650	29650	29650	33
432	20250313	121400	631863850	29675	29675	29675	29675	11
433	20250313	121300	631537425	29700	29700	29700	29700	33
434	20250313	121200	630557325	29650	29650	29650	29650	0
435	20250313	121100	630557325	29650	29650	29650	29650	0
436	20250313	121000	630557325	29650	29650	29650	29650	0
437	20250313	120900	630557325	29650	29650	29650	29650	0
438	20250313	120800	630557325	29650	29650	29650	29650	0
439	20250313	120700	630557325	29650	29650	29650	29650	1000
440	20250313	120600	600907325	29700	29700	29700	29700	1
441	20250313	120500	600877625	29700	29700	29700	29700	2
442	20250313	120400	600818225	29650	29700	29700	29650	115
443	20250313	120300	597407550	29700	29700	29700	29700	1
444	20250313	120200	597377850	29700	29700	29700	29700	1
445	20250313	120100	597348150	29650	29650	29650	29650	0
446	20250313	120000	597348150	29650	29650	29650	29650	0
447	20250313	115900	597348150	29650	29650	29650	29650	0
448	20250313	115800	597348150	29650	29650	29650	29650	0
449	20250313	115700	597348150	29650	29650	29650	29650	0
450	20250313	115600	597348150	29650	29675	29675	29650	190
451	20250313	115500	591712975	29675	29675	29700	29675	101
452	20250313	115400	588714550	29700	29700	29700	29700	0
453	20250313	115300	588714550	29700	29700	29700	29700	0
454	20250313	115200	588714550	29700	29700	29700	29700	0
455	20250313	115100	588714550	29700	29700	29700	29700	0
456	20250313	115000	588714550	29700	29700	29700	29700	10
457	20250313	114900	588417550	29700	29700	29700	29700	0
458	20250313	114800	588417550	29700	29700	29700	29700	50
459	20250313	114700	586932550	29700	29700	29700	29700	4
460	20250313	114600	586813750	29700	29700	29700	29700	0
461	20250313	114500	586813750	29700	29700	29700	29700	0
462	20250313	114400	586813750	29700	29700	29700	29700	0
463	20250313	114300	586813750	29700	29700	29700	29700	0
464	20250313	114200	586813750	29700	29700	29700	29700	6
465	20250313	114100	586635550	29700	29700	29700	29700	0
466	20250313	114000	586635550	29700	29700	29700	29700	2
467	20250313	113900	586576150	29700	29700	29700	29700	0
468	20250313	113800	586576150	29700	29700	29700	29700	0
469	20250313	113700	586576150	29700	29700	29700	29700	1
470	20250313	113600	586546450	29700	29700	29700	29700	0
471	20250313	113500	586546450	29700	29700	29700	29700	0
472	20250313	113400	586546450	29700	29700	29700	29700	0
473	20250313	113300	586546450	29700	29700	29700	29700	0
474	20250313	113200	586546450	29700	29700	29700	29700	0
475	20250313	113100	586546450	29700	29700	29700	29700	0
476	20250313	113000	586546450	29700	29700	29700	29700	0
477	20250313	112900	586546450	29700	29700	29700	29700	0
478	20250313	112800	586546450	29700	29700	29700	29700	0
479	20250313	112700	586546450	29700	29700	29700	29700	336
480	20250313	112600	576567250	29700	29700	29700	29700	2
481	20250313	112500	576507850	29700	29700	29700	29700	1
482	20250313	112400	576478150	29700	29700	29700	29700	0
483	20250313	112300	576478150	29700	29700	29700	29700	0
484	20250313	112200	576478150	29700	29700	29700	29700	0
485	20250313	112100	576478150	29700	29700	29700	29700	0
486	20250313	112000	576478150	29700	29700	29700	29700	1
487	20250313	111900	576448450	29700	29700	29700	29700	15
488	20250313	111800	576002950	29700	29700	29700	29700	370
489	20250313	111700	565013950	29700	29700	29700	29700	1
490	20250313	111600	564984250	29700	29700	29700	29700	16
491	20250313	111500	564509050	29650	29650	29650	29650	0
492	20250313	111400	564509050	29650	29650	29650	29650	0
493	20250313	111300	564509050	29650	29650	29650	29650	0
494	20250313	111200	564509050	29650	29650	29650	29650	0
495	20250313	111100	564509050	29650	29650	29650	29650	93
496	20250313	111000	561751600	29650	29650	29650	29650	0
497	20250313	110900	561751600	29650	29650	29650	29650	200
498	20250313	110800	555821600	29700	29700	29700	29700	0
499	20250313	110700	555821600	29700	29700	29700	29700	1
500	20250313	110600	555791900	29650	29650	29650	29650	0
501	20250313	110500	555791900	29650	29650	29650	29650	0
502	20250313	110400	555791900	29650	29650	29650	29650	0
503	20250313	110300	555791900	29650	29650	29650	29650	0
504	20250313	110200	555791900	29650	29650	29650	29650	0
505	20250313	110100	555791900	29650	29675	29700	29650	1334
506	20250313	110000	516221450	29700	29700	29700	29700	0
507	20250313	105900	516221450	29700	29700	29700	29700	158
508	20250313	105800	511528850	29700	29700	29700	29700	2420
509	20250313	105700	439654850	29750	29750	29750	29750	1
510	20250313	105600	439625100	29750	29750	29750	29750	0
511	20250313	105500	439625100	29750	29750	29750	29750	0
512	20250313	105400	439625100	29750	29750	29750	29750	0
513	20250313	105300	439625100	29750	29750	29750	29750	0
514	20250313	105200	439625100	29750	29750	29750	29750	0
515	20250313	105100	439625100	29750	29750	29750	29750	0
516	20250313	105000	439625100	29750	29750	29750	29750	0
517	20250313	104900	439625100	29750	29750	29750	29750	0
518	20250313	104800	439625100	29750	29750	29750	29750	0
519	20250313	104700	439625100	29750	29750	29750	29750	0
520	20250313	104600	439625100	29750	29750	29750	29750	0
521	20250313	104500	439625100	29750	29750	29750	29750	0
522	20250313	104400	439625100	29750	29750	29750	29750	0
523	20250313	104300	439625100	29750	29750	29750	29750	0
524	20250313	104200	439625100	29750	29750	29750	29750	51
525	20250313	104100	438107850	29750	29750	29750	29750	8
526	20250313	104000	437869850	29750	29750	29750	29750	0
527	20250313	103900	437869850	29750	29750	29750	29750	2
528	20250313	103800	437810350	29750	29750	29750	29750	3
529	20250313	103700	437721100	29700	29700	29700	29700	2060
530	20250313	103600	376539100	29700	29700	29700	29700	3
531	20250313	103500	376450000	29700	29700	29700	29700	151
532	20250313	103400	371965300	29700	29700	29700	29700	26
533	20250313	103300	371193100	29700	29700	29700	29700	1
534	20250313	103200	371163400	29700	29650	29700	29650	2
535	20250313	103100	371104050	29700	29700	29700	29700	138
536	20250313	103000	367005450	29700	29700	29700	29700	4
537	20250313	102900	366886650	29700	29700	29700	29700	0
538	20250313	102800	366886650	29700	29700	29700	29700	0
539	20250313	102700	366886650	29700	29675	29700	29650	350
540	20250313	102600	356501500	29700	29700	29700	29700	2
541	20250313	102500	356442100	29700	29700	29700	29700	0
542	20250313	102400	356442100	29700	29700	29700	29700	1
543	20250313	102300	356412400	29675	29675	29675	29675	0
544	20250313	102200	356412400	29675	29675	29675	29675	15
545	20250313	102100	355967275	29700	29700	29700	29700	0
546	20250313	102000	355967275	29700	29700	29700	29700	66
547	20250313	101900	354007075	29700	29700	29700	29700	60
548	20250313	101800	352225075	29700	29700	29700	29700	0
549	20250313	101700	352225075	29700	29700	29700	29700	0
550	20250313	101600	352225075	29700	29675	29700	29675	2
551	20250313	101500	352165700	29700	29700	29700	29700	10
552	20250313	101400	351868700	29700	29700	29700	29700	321
553	20250313	101300	342335000	29700	29700	29700	29700	10
554	20250313	101200	342038000	29700	29700	29700	29700	100
555	20250313	101100	339068000	29700	29700	29700	29700	2
556	20250313	101000	339008600	29700	29700	29700	29700	1
557	20250313	100900	338978900	29700	29700	29700	29700	135
558	20250313	100800	334969400	29700	29700	29700	29700	0
559	20250313	100700	334969400	29700	29700	29700	29700	0
560	20250313	100600	334969400	29700	29700	29700	29700	0
561	20250313	100500	334969400	29700	29700	29700	29700	0
562	20250313	100400	334969400	29700	29700	29700	29700	0
563	20250313	100300	334969400	29700	29700	29700	29700	10
564	20250313	100200	334672400	29650	29650	29650	29650	0
565	20250313	100100	334672400	29650	29650	29650	29650	5
566	20250313	100000	334524150	29650	29650	29650	29650	1
567	20250313	095900	334494500	29700	29700	29700	29700	24
568	20250313	095800	333781700	29700	29700	29700	29700	0
569	20250313	095700	333781700	29700	29700	29700	29700	2
570	20250313	095600	333722300	29700	29700	29700	29700	0
571	20250313	095500	333722300	29700	29700	29700	29700	1
572	20250313	095400	333692600	29650	29650	29650	29650	0
573	20250313	095300	333692600	29650	29650	29650	29650	10
574	20250313	095200	333396100	29700	29650	29700	29650	80
575	20250313	095100	331023850	29600	29725	29725	29600	3330
576	20250313	095000	232428175	29750	29750	29750	29750	0
577	20250313	094900	232428175	29750	29750	29750	29750	5
578	20250313	094800	232279425	29750	29750	29750	29750	7
579	20250313	094700	232071175	29750	29750	29750	29750	3
580	20250313	094600	231981925	29725	29725	29725	29725	0
581	20250313	094500	231981925	29725	29725	29725	29725	5
582	20250313	094400	231833300	29750	29750	29750	29750	1
583	20250313	094300	231803550	29750	29700	29750	29700	597
584	20250313	094200	214061900	29700	29700	29700	29700	303
585	20250313	094100	205062800	29700	29700	29700	29700	8
586	20250313	094000	204825200	29700	29700	29700	29700	39
587	20250313	093900	203666900	29700	29700	29700	29700	11
588	20250313	093800	203340200	29700	29700	29700	29700	10
589	20250313	093700	203043200	29700	29700	29700	29700	1
590	20250313	093600	203013500	29700	29700	29700	29700	34
591	20250313	093500	202003700	29700	29700	29700	29700	5
592	20250313	093400	201855200	29700	29700	29700	29700	0
593	20250313	093300	201855200	29700	29700	29700	29700	1
594	20250313	093200	201825500	29700	29700	29700	29700	0
595	20250313	093100	201825500	29700	29700	29700	29700	2
596	20250313	093000	201766100	29700	29675	29700	29600	3114
597	20250313	092900	109528575	29700	29700	29700	29700	74
598	20250313	092800	107330775	29700	29700	29700	29700	30
599	20250313	092700	106439775	29700	29700	29700	29700	4
600	20250313	092600	106320975	29700	29700	29700	29700	10
601	20250313	092500	106023975	29700	29700	29700	29700	44
602	20250313	092400	104717175	29700	29700	29700	29700	0
603	20250313	092300	104717175	29700	29700	29700	29700	8
604	20250313	092200	104479575	29700	29700	29700	29700	10
605	20250313	092100	104182575	29700	29700	29700	29700	1
606	20250313	092000	104152875	29700	29700	29700	29700	1
607	20250313	091900	104123175	29700	29700	29700	29700	63
608	20250313	091800	102252075	29750	29750	29750	29750	0
609	20250313	091700	102252075	29750	29750	29750	29750	340
610	20250313	091600	92137075	29800	29800	29800	29800	1
611	20250313	091500	92107275	29800	29800	29800	29800	2
612	20250313	091400	92047675	29750	29750	29750	29750	5
613	20250313	091300	91898925	29700	29700	29700	29700	426
614	20250313	091200	79246725	29700	29700	29700	29700	69
615	20250313	091100	77197425	29700	29700	29700	29700	236
616	20250313	091000	70188225	29700	29850	29850	29700	236
617	20250313	090900	63173525	29750	29700	29750	29700	20
618	20250313	090800	62579475	29700	29700	29700	29700	131
619	20250313	090700	58688775	29700	29700	29700	29700	1100
620	20250313	090600	26018775	29700	29750	29750	29700	100
621	20250313	090500	23048725	29800	29700	29850	29700	67
622	20250313	090400	21056775	29700	29750	29750	29700	50
623	20250313	090300	19571675	29700	29700	29700	29700	49
624	20250313	090200	18116375	29750	29700	29750	29700	302
625	20250313	090100	9146875	29700	29700	29725	29700	69
626	20250313	090000	7097550	29700	29700	29700	29650	239