KissMeData/071320/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	195200	504192400	50300	50300	50300	50300	272
3	20250306	195100	504192400	50300	50300	50300	50300	0
4	20250306	195000	504192400	50300	50300	50300	50300	0
5	20250306	194900	504192400	50300	50300	50300	50300	0
6	20250306	194800	504192400	50300	50300	50300	50300	0
7	20250306	194700	504192400	50300	50300	50300	50300	0
8	20250306	194600	504192400	50300	50300	50300	50300	0
9	20250306	194500	504192400	50300	50300	50300	50300	0
10	20250306	194400	504192400	50300	50300	50300	50300	0
11	20250306	194300	504192400	50300	50300	50300	50300	0
12	20250306	194200	504192400	50300	50300	50300	50300	0
13	20250306	194100	504192400	50300	50300	50300	50300	0
14	20250306	194000	504192400	50300	50300	50300	50300	0
15	20250306	193900	504192400	50300	50300	50300	50300	0
16	20250306	193800	504192400	50300	50300	50300	50300	0
17	20250306	193700	504192400	50300	50300	50300	50300	0
18	20250306	193600	504192400	50300	50300	50300	50300	0
19	20250306	193500	504192400	50300	50300	50300	50300	0
20	20250306	193400	504192400	50300	50300	50300	50300	0
21	20250306	193300	504192400	50300	50300	50300	50300	0
22	20250306	193200	504192400	50300	50300	50300	50300	0
23	20250306	193100	504192400	50300	50300	50300	50300	0
24	20250306	193000	504192400	50300	50300	50300	50300	0
25	20250306	192900	504192400	50300	50300	50300	50300	0
26	20250306	192800	504192400	50300	50300	50300	50300	0
27	20250306	192700	504192400	50300	50300	50300	50300	0
28	20250306	192600	504192400	50300	50300	50300	50300	0
29	20250306	192500	504192400	50300	50300	50300	50300	0
30	20250306	192400	504192400	50300	50300	50300	50300	0
31	20250306	192300	504192400	50300	50300	50300	50300	0
32	20250306	192200	504192400	50300	50300	50300	50300	272
33	20250306	192100	504192400	50300	50300	50300	50300	0
34	20250306	192000	504192400	50300	50300	50300	50300	0
35	20250306	191900	504192400	50300	50300	50300	50300	0
36	20250306	191800	504192400	50300	50300	50300	50300	0
37	20250306	191700	504192400	50300	50300	50300	50300	0
38	20250306	191600	504192400	50300	50300	50300	50300	0
39	20250306	191500	504192400	50300	50300	50300	50300	0
40	20250306	191400	504192400	50300	50300	50300	50300	0
41	20250306	191300	504192400	50300	50300	50300	50300	0
42	20250306	191200	504192400	50300	50300	50300	50300	0
43	20250306	191100	504192400	50300	50300	50300	50300	0
44	20250306	191000	504192400	50300	50300	50300	50300	0
45	20250306	190900	504192400	50300	50300	50300	50300	0
46	20250306	190800	504192400	50300	50300	50300	50300	0
47	20250306	190700	504192400	50300	50300	50300	50300	0
48	20250306	190600	504192400	50300	50300	50300	50300	0
49	20250306	190500	504192400	50300	50300	50300	50300	0
50	20250306	190400	504192400	50300	50300	50300	50300	0
51	20250306	190300	504192400	50300	50300	50300	50300	0
52	20250306	190200	504192400	50300	50300	50300	50300	0
53	20250306	190100	504192400	50300	50300	50300	50300	0
54	20250306	190000	504192400	50300	50300	50300	50300	0
55	20250306	185900	504192400	50300	50300	50300	50300	0
56	20250306	185800	504192400	50300	50300	50300	50300	0
57	20250306	185700	504192400	50300	50300	50300	50300	0
58	20250306	185600	504192400	50300	50300	50300	50300	0
59	20250306	185500	504192400	50300	50300	50300	50300	0
60	20250306	185400	504192400	50300	50300	50300	50300	0
61	20250306	185300	504192400	50300	50300	50300	50300	0
62	20250306	185200	504192400	50300	50300	50300	50300	272
63	20250306	185100	504192400	50300	50300	50300	50300	0
64	20250306	185000	504192400	50300	50300	50300	50300	0
65	20250306	184900	504192400	50300	50300	50300	50300	0
66	20250306	184800	504192400	50300	50300	50300	50300	0
67	20250306	184700	504192400	50300	50300	50300	50300	0
68	20250306	184600	504192400	50300	50300	50300	50300	0
69	20250306	184500	504192400	50300	50300	50300	50300	0
70	20250306	184400	504192400	50300	50300	50300	50300	0
71	20250306	184300	504192400	50300	50300	50300	50300	0
72	20250306	184200	504192400	50300	50300	50300	50300	0
73	20250306	184100	504192400	50300	50300	50300	50300	0
74	20250306	184000	504192400	50300	50300	50300	50300	0
75	20250306	183900	504192400	50300	50300	50300	50300	0
76	20250306	183800	504192400	50300	50300	50300	50300	0
77	20250306	183700	504192400	50300	50300	50300	50300	0
78	20250306	183600	504192400	50300	50300	50300	50300	0
79	20250306	183500	504192400	50300	50300	50300	50300	0
80	20250306	183400	504192400	50300	50300	50300	50300	0
81	20250306	183300	504192400	50300	50300	50300	50300	0
82	20250306	183200	504192400	50300	50300	50300	50300	0
83	20250306	183100	504192400	50300	50300	50300	50300	0
84	20250306	183000	504192400	50300	50300	50300	50300	0
85	20250306	182900	504192400	50300	50300	50300	50300	0
86	20250306	182800	504192400	50300	50300	50300	50300	0
87	20250306	182700	504192400	50300	50300	50300	50300	0
88	20250306	182600	504192400	50300	50300	50300	50300	0
89	20250306	182500	504192400	50300	50300	50300	50300	0
90	20250306	182400	504192400	50300	50300	50300	50300	0
91	20250306	182300	504192400	50300	50300	50300	50300	0
92	20250306	182200	504192400	50300	50300	50300	50300	272
93	20250306	182100	504192400	50300	50300	50300	50300	0
94	20250306	182000	504192400	50300	50300	50300	50300	0
95	20250306	181900	504192400	50300	50300	50300	50300	0
96	20250306	181800	504192400	50300	50300	50300	50300	0
97	20250306	181700	504192400	50300	50300	50300	50300	0
98	20250306	181600	504192400	50300	50300	50300	50300	0
99	20250306	181500	504192400	50300	50300	50300	50300	0
100	20250306	181400	504192400	50300	50300	50300	50300	0
101	20250306	181300	504192400	50300	50300	50300	50300	0
102	20250306	181200	504192400	50300	50300	50300	50300	0
103	20250306	181100	504192400	50300	50300	50300	50300	0
104	20250306	181000	504192400	50300	50300	50300	50300	0
105	20250306	180900	504192400	50300	50300	50300	50300	0
106	20250306	180800	504192400	50300	50300	50300	50300	0
107	20250306	180700	504192400	50300	50300	50300	50300	0
108	20250306	180600	504192400	50300	50300	50300	50300	0
109	20250306	180500	504192400	50300	50300	50300	50300	0
110	20250306	180400	504192400	50300	50300	50300	50300	0
111	20250306	180300	504192400	50300	50300	50300	50300	0
112	20250306	180200	504192400	50300	50300	50300	50300	0
113	20250306	180100	504192400	50300	50300	50300	50300	0
114	20250306	180000	504192400	50300	50300	50300	50300	0
115	20250306	175900	504192400	50300	50300	50300	50300	0
116	20250306	175800	504192400	50300	50300	50300	50300	0
117	20250306	175700	504192400	50300	50300	50300	50300	0
118	20250306	175600	504192400	50300	50300	50300	50300	0
119	20250306	175500	504192400	50300	50300	50300	50300	0
120	20250306	175400	504192400	50300	50300	50300	50300	0
121	20250306	175300	504192400	50300	50300	50300	50300	0
122	20250306	175200	504192400	50300	50300	50300	50300	272
123	20250306	175100	504192400	50300	50300	50300	50300	0
124	20250306	175000	504192400	50300	50300	50300	50300	0
125	20250306	174900	504192400	50300	50300	50300	50300	0
126	20250306	174800	504192400	50300	50300	50300	50300	0
127	20250306	174700	504192400	50300	50300	50300	50300	0
128	20250306	174600	504192400	50300	50300	50300	50300	0
129	20250306	174500	504192400	50300	50300	50300	50300	0
130	20250306	174400	504192400	50300	50300	50300	50300	0
131	20250306	174300	504192400	50300	50300	50300	50300	0
132	20250306	174200	504192400	50300	50300	50300	50300	0
133	20250306	174100	504192400	50300	50300	50300	50300	0
134	20250306	174000	504192400	50300	50300	50300	50300	0
135	20250306	173900	504192400	50300	50300	50300	50300	0
136	20250306	173800	504192400	50300	50300	50300	50300	0
137	20250306	173700	504192400	50300	50300	50300	50300	0
138	20250306	173600	504192400	50300	50300	50300	50300	0
139	20250306	173500	504192400	50300	50300	50300	50300	0
140	20250306	173400	504192400	50300	50300	50300	50300	0
141	20250306	173300	504192400	50300	50300	50300	50300	0
142	20250306	173200	504192400	50300	50300	50300	50300	0
143	20250306	173100	504192400	50300	50300	50300	50300	0
144	20250306	173000	504192400	50300	50300	50300	50300	0
145	20250306	172900	504192400	50300	50300	50300	50300	0
146	20250306	172800	504192400	50300	50300	50300	50300	0
147	20250306	172700	504192400	50300	50300	50300	50300	0
148	20250306	172600	504192400	50300	50300	50300	50300	0
149	20250306	172500	504192400	50300	50300	50300	50300	0
150	20250306	172400	504192400	50300	50300	50300	50300	0
151	20250306	172300	504192400	50300	50300	50300	50300	0
152	20250306	172200	504192400	50300	50300	50300	50300	272
153	20250306	172100	504192400	50300	50300	50300	50300	0
154	20250306	172000	504192400	50300	50300	50300	50300	0
155	20250306	171900	504192400	50300	50300	50300	50300	0
156	20250306	171800	504192400	50300	50300	50300	50300	0
157	20250306	171700	504192400	50300	50300	50300	50300	0
158	20250306	171600	504192400	50300	50300	50300	50300	0
159	20250306	171500	504192400	50300	50300	50300	50300	0
160	20250306	171400	504192400	50300	50300	50300	50300	0
161	20250306	171300	504192400	50300	50300	50300	50300	0
162	20250306	171200	504192400	50300	50300	50300	50300	0
163	20250306	171100	504192400	50300	50300	50300	50300	0
164	20250306	171000	504192400	50300	50300	50300	50300	0
165	20250306	170900	504192400	50300	50300	50300	50300	0
166	20250306	170800	504192400	50300	50300	50300	50300	0
167	20250306	170700	504192400	50300	50300	50300	50300	0
168	20250306	170600	504192400	50300	50300	50300	50300	0
169	20250306	170500	504192400	50300	50300	50300	50300	0
170	20250306	170400	504192400	50300	50300	50300	50300	0
171	20250306	170300	504192400	50300	50300	50300	50300	0
172	20250306	170200	504192400	50300	50300	50300	50300	0
173	20250306	170100	504192400	50300	50300	50300	50300	0
174	20250306	170000	504192400	50300	50300	50300	50300	0
175	20250306	165900	504192400	50300	50300	50300	50300	0
176	20250306	165800	504192400	50300	50300	50300	50300	0
177	20250306	165700	504192400	50300	50300	50300	50300	0
178	20250306	165600	504192400	50300	50300	50300	50300	0
179	20250306	165500	504192400	50300	50300	50300	50300	0
180	20250306	165400	504192400	50300	50300	50300	50300	0
181	20250306	165300	504192400	50300	50300	50300	50300	0
182	20250306	165200	504192400	50300	50300	50300	50300	272
183	20250306	165100	504192400	50300	50300	50300	50300	0
184	20250306	165000	504192400	50300	50300	50300	50300	0
185	20250306	164900	504192400	50300	50300	50300	50300	0
186	20250306	164800	504192400	50300	50300	50300	50300	0
187	20250306	164700	504192400	50300	50300	50300	50300	0
188	20250306	164600	504192400	50300	50300	50300	50300	0
189	20250306	164500	504192400	50300	50300	50300	50300	0
190	20250306	164400	504192400	50300	50300	50300	50300	0
191	20250306	164300	504192400	50300	50300	50300	50300	0
192	20250306	164200	504192400	50300	50300	50300	50300	0
193	20250306	164100	504192400	50300	50300	50300	50300	0
194	20250306	164000	504192400	50300	50300	50300	50300	0
195	20250306	163900	504192400	50300	50300	50300	50300	0
196	20250306	163800	504192400	50300	50300	50300	50300	0
197	20250306	163700	504192400	50300	50300	50300	50300	0
198	20250306	163600	504192400	50300	50300	50300	50300	0
199	20250306	163500	504192400	50300	50300	50300	50300	0
200	20250306	163400	504192400	50300	50300	50300	50300	0
201	20250306	163300	504192400	50300	50300	50300	50300	0
202	20250306	163200	504192400	50300	50300	50300	50300	0
203	20250306	163100	504192400	50300	50300	50300	50300	0
204	20250306	163000	504192400	50300	50300	50300	50300	0
205	20250306	162900	504192400	50300	50300	50300	50300	0
206	20250306	162800	504192400	50300	50300	50300	50300	0
207	20250306	162700	504192400	50300	50300	50300	50300	0
208	20250306	162600	504192400	50300	50300	50300	50300	0
209	20250306	162500	504192400	50300	50300	50300	50300	0
210	20250306	162400	504192400	50300	50300	50300	50300	0
211	20250306	162300	504192400	50300	50300	50300	50300	0
212	20250306	162200	504192400	50300	50300	50300	50300	272
213	20250306	162100	504192400	50300	50300	50300	50300	0
214	20250306	162000	504192400	50300	50300	50300	50300	0
215	20250306	161900	504192400	50300	50300	50300	50300	0
216	20250306	161800	504192400	50300	50300	50300	50300	0
217	20250306	161700	504192400	50300	50300	50300	50300	0
218	20250306	161600	504192400	50300	50300	50300	50300	0
219	20250306	161500	504192400	50300	50300	50300	50300	0
220	20250306	161400	504192400	50300	50300	50300	50300	0
221	20250306	161300	504192400	50300	50300	50300	50300	0
222	20250306	161200	504192400	50300	50300	50300	50300	0
223	20250306	161100	504192400	50300	50300	50300	50300	0
224	20250306	161000	504192400	50300	50300	50300	50300	0
225	20250306	160900	504192400	50300	50300	50300	50300	0
226	20250306	160800	504192400	50300	50300	50300	50300	0
227	20250306	160700	504192400	50300	50300	50300	50300	0
228	20250306	160600	504192400	50300	50300	50300	50300	0
229	20250306	160500	504192400	50300	50300	50300	50300	0
230	20250306	160400	504192400	50300	50300	50300	50300	0
231	20250306	160300	504192400	50300	50300	50300	50300	0
232	20250306	160200	504192400	50300	50300	50300	50300	0
233	20250306	160100	504192400	50300	50300	50300	50300	0
234	20250306	160000	504192400	50300	50300	50300	50300	0
235	20250306	155900	504192400	50300	50300	50300	50300	0
236	20250306	155800	504192400	50300	50300	50300	50300	0
237	20250306	155700	504192400	50300	50300	50300	50300	0
238	20250306	155600	504192400	50300	50300	50300	50300	0
239	20250306	155500	504192400	50300	50300	50300	50300	0
240	20250306	155400	504192400	50300	50300	50300	50300	0
241	20250306	155300	504192400	50300	50300	50300	50300	0
242	20250306	155200	504192400	50300	50300	50300	50300	272
243	20250306	155100	504192400	50300	50300	50300	50300	0
244	20250306	155000	504192400	50300	50300	50300	50300	0
245	20250306	154900	504192400	50300	50300	50300	50300	0
246	20250306	154800	504192400	50300	50300	50300	50300	0
247	20250306	154700	504192400	50300	50300	50300	50300	0
248	20250306	154600	504192400	50300	50300	50300	50300	0
249	20250306	154500	504192400	50300	50300	50300	50300	0
250	20250306	154400	504192400	50300	50300	50300	50300	0
251	20250306	154300	504192400	50300	50300	50300	50300	0
252	20250306	154200	504192400	50300	50300	50300	50300	0
253	20250306	154100	504192400	50300	50300	50300	50300	0
254	20250306	154000	504192400	50300	50300	50300	50300	0
255	20250306	153900	504192400	50300	50300	50300	50300	0
256	20250306	153800	504192400	50300	50300	50300	50300	0
257	20250306	153700	504192400	50300	50300	50300	50300	0
258	20250306	153600	504192400	50300	50300	50300	50300	0
259	20250306	153500	504192400	50300	50300	50300	50300	0
260	20250306	153400	504192400	50300	50300	50300	50300	0
261	20250306	153300	504192400	50300	50300	50300	50300	0
262	20250306	153200	504192400	50300	50300	50300	50300	0
263	20250306	153100	504192400	50300	50300	50300	50300	0
264	20250306	153000	504192400	50300	50300	50300	50300	272
265	20250306	152900	490510800	50700	50700	50700	50700	0
266	20250306	152800	490510800	50700	50700	50700	50700	0
267	20250306	152700	490510800	50700	50700	50700	50700	0
268	20250306	152600	490510800	50700	50700	50700	50700	0
269	20250306	152500	490510800	50700	50700	50700	50700	0
270	20250306	152400	490510800	50700	50700	50700	50700	0
271	20250306	152300	490510800	50700	50700	50700	50700	0
272	20250306	152200	490510800	50700	50700	50700	50700	0
273	20250306	152100	490510800	50700	50700	50700	50700	0
274	20250306	152000	490510800	50700	50700	50700	50700	0
275	20250306	151900	490510800	50700	50400	50700	50300	23
276	20250306	151800	489348400	50400	50200	50400	50200	37
277	20250306	151700	487486300	50200	50200	50200	50200	7
278	20250306	151600	487134900	50200	50200	50200	50200	5
279	20250306	151500	486883900	50200	50200	50200	50200	6
280	20250306	151400	486582700	50200	50200	50200	50200	8
281	20250306	151300	486181100	50300	50200	50300	50200	25
282	20250306	151200	484925500	50200	50200	50300	50200	213
283	20250306	151100	474231900	50300	50300	50300	50200	8
284	20250306	151000	473829600	50200	50200	50300	50200	14
285	20250306	150900	473125900	50200	50200	50300	50200	61
286	20250306	150800	470058900	50200	50200	50300	50200	88
287	20250306	150700	465633600	50200	50200	50200	50200	12
288	20250306	150600	465031200	50200	50200	50200	50200	13
289	20250306	150500	464378600	50200	50200	50200	50200	14
290	20250306	150400	463675800	50200	50200	50200	50200	19
291	20250306	150300	462722000	50200	50200	50200	50200	4
292	20250306	150200	462521200	50200	50200	50200	50200	17
293	20250306	150100	461667800	50200	50200	50200	50200	11
294	20250306	150000	461115600	50200	50200	50300	50200	69
295	20250306	145900	457646800	50200	50200	50200	50200	15
296	20250306	145800	456893800	50200	50200	50300	50200	26
297	20250306	145700	455588400	50200	50200	50200	50200	19
298	20250306	145600	454634600	50200	50200	50200	50200	18
299	20250306	145500	453731000	50200	50200	50200	50200	23
300	20250306	145400	452576400	50200	50200	50200	50200	20
301	20250306	145300	451572400	50300	50200	50300	50200	14
302	20250306	145200	450869000	50200	50200	50200	50200	26
303	20250306	145100	449563800	50200	50200	50200	50200	20
304	20250306	145000	448559800	50200	50200	50200	50200	8
305	20250306	144900	448158200	50200	50200	50200	50200	16
306	20250306	144800	447355000	50200	50200	50200	50200	56
307	20250306	144700	444543800	50200	50200	50200	50200	8
308	20250306	144600	444142200	50200	50200	50300	50200	60
309	20250306	144500	441125200	50200	50200	50200	50200	14
310	20250306	144400	440422400	50200	50200	50200	50200	7
311	20250306	144300	440071000	50200	50200	50300	50200	62
312	20250306	144200	436958500	50200	50200	50200	50200	5
313	20250306	144100	436707500	50200	50200	50200	50200	10
314	20250306	144000	436205500	50300	50400	50400	50300	171
315	20250306	143900	427597100	50400	50400	50400	50400	4
316	20250306	143800	427395500	50400	50400	50400	50400	11
317	20250306	143700	426841100	50400	50400	50400	50400	17
318	20250306	143600	425984300	50400	50400	50400	50400	6
319	20250306	143500	425681900	50400	50400	50400	50400	12
320	20250306	143400	425077100	50400	50400	50400	50400	11
321	20250306	143300	424522700	50400	50400	50400	50400	8
322	20250306	143200	424119500	50400	50400	50400	50400	9
323	20250306	143100	423665900	50400	50400	50400	50400	13
324	20250306	143000	423010700	50500	50400	50500	50400	27
325	20250306	142900	421648100	50400	50400	50400	50400	54
326	20250306	142800	418926500	50400	50400	50400	50400	3
327	20250306	142700	418775300	50400	50400	50400	50400	49
328	20250306	142600	416305700	50400	50400	50400	50400	17
329	20250306	142500	415448900	50400	50400	50400	50400	6
330	20250306	142400	415146500	50400	50500	50500	50400	22
331	20250306	142300	414037600	50400	50400	50500	50400	19
332	20250306	142200	413079800	50500	50400	50500	50400	18
333	20250306	142100	412171400	50400	50400	50400	50400	8
334	20250306	142000	411768200	50400	50400	50400	50400	18
335	20250306	141900	410861000	50400	50400	50400	50400	9
336	20250306	141800	410407400	50400	50400	50500	50400	33
337	20250306	141700	408741400	50400	50400	50500	50400	29
338	20250306	141600	407279400	50400	50400	50400	50400	10
339	20250306	141500	406775400	50400	50400	50400	50400	8
340	20250306	141400	406372200	50400	50400	50400	50400	8
341	20250306	141300	405969000	50500	50400	50500	50400	35
342	20250306	141200	404202100	50400	50400	50400	50400	10
343	20250306	141100	403698100	50400	50400	50400	50400	18
344	20250306	141000	402790900	50400	50400	50400	50400	13
345	20250306	140900	402135700	50400	50400	50400	50400	12
346	20250306	140800	401530900	50400	50500	50500	50400	6
347	20250306	140700	401228200	50500	50400	50500	50400	4
348	20250306	140600	401026300	50500	50500	50500	50400	12
349	20250306	140500	400420400	50500	50400	50500	50400	30
350	20250306	140400	398907150	50400	50400	50400	50400	3
351	20250306	140300	398755950	50400	50400	50400	50400	13
352	20250306	140200	398100750	50500	50400	50500	50400	12
353	20250306	140100	397495050	50500	50400	50500	50400	2
354	20250306	140000	397394150	50400	50400	50400	50400	13
355	20250306	135900	396738950	50500	50400	50500	50400	11
356	20250306	135800	396183850	50500	50400	50500	50400	13
357	20250306	135700	395527550	50500	50500	50500	50400	16
358	20250306	135600	394719750	50500	50500	50500	50500	9
359	20250306	135500	394265250	50500	50500	50500	50500	10
360	20250306	135400	393760250	50500	50500	50500	50500	15
361	20250306	135300	393002750	50500	50500	50500	50500	4
362	20250306	135200	392800750	50500	50500	50500	50500	9
363	20250306	135100	392346250	50500	50500	50600	50500	9
364	20250306	135000	391891250	50500	50500	50500	50500	6
365	20250306	134900	391588250	50600	50500	50600	50500	36
366	20250306	134800	389767650	50500	50500	50500	50500	11
367	20250306	134700	389212150	50500	50500	50500	50500	1
368	20250306	134600	389161650	50500	50500	50500	50500	4
369	20250306	134500	388959650	50600	50500	50600	50500	44
370	20250306	134400	386734150	50600	50500	50600	50500	7
371	20250306	134300	386380250	50500	50500	50500	50500	2
372	20250306	134200	386279250	50500	50500	50600	50500	25
373	20250306	134100	385014750	50600	50400	50600	50400	161
374	20250306	134000	376882350	50400	50400	50400	50400	2
375	20250306	133900	376781550	50400	50400	50400	50400	9
376	20250306	133800	376327950	50400	50400	50400	50400	10
377	20250306	133700	375823950	50400	50400	50400	50400	8
378	20250306	133600	375420750	50400	50400	50400	50400	11
379	20250306	133500	374866350	50400	50400	50400	50400	14
380	20250306	133400	374160750	50400	50400	50400	50400	20
381	20250306	133300	373152750	50400	50400	50400	50400	10
382	20250306	133200	372648750	50400	50400	50400	50400	53
383	20250306	133100	369977550	50400	50400	50400	50400	31
384	20250306	133000	368415150	50400	50400	50400	50400	16
385	20250306	132900	367608750	50500	50500	50500	50500	21
386	20250306	132800	366548250	50500	50500	50600	50400	35
387	20250306	132700	364779450	50500	50500	50500	50500	25
388	20250306	132600	363516950	50500	50400	50500	50400	6
389	20250306	132500	363214050	50500	50500	50500	50500	33
390	20250306	132400	361547550	50500	50400	50500	50400	66
391	20250306	132300	358214650	50400	50400	50400	50400	4
392	20250306	132200	358013050	50400	50400	50500	50400	9
393	20250306	132100	357558750	50500	50400	50500	50400	14
394	20250306	132000	356852250	50500	50400	50500	50400	60
395	20250306	131900	353824350	50400	50500	50500	50400	13
396	20250306	131800	353168150	50400	50400	50500	50400	5
397	20250306	131700	352916050	50500	50500	50500	50400	36
398	20250306	131600	351098350	50500	50300	50500	50300	59
399	20250306	131500	348125650	50300	50300	50300	50300	2
400	20250306	131400	348025050	50300	50400	50400	50300	89
401	20250306	131300	343543250	50400	50400	50400	50400	20
402	20250306	131200	342535250	50400	50400	50400	50400	4
403	20250306	131100	342333650	50400	50400	50400	50400	2
404	20250306	131000	342232850	50400	50400	50400	50400	19
405	20250306	130900	341275250	50400	50400	50400	50400	2
406	20250306	130800	341174450	50400	50400	50400	50400	4
407	20250306	130700	340972850	50400	50400	50400	50400	25
408	20250306	130600	339712850	50400	50400	50400	50400	10
409	20250306	130500	339208850	50400	50400	50400	50400	3
410	20250306	130400	339057650	50400	50400	50400	50400	5
411	20250306	130300	338805650	50500	50400	50500	50400	20
412	20250306	130200	337796450	50400	50400	50400	50400	2
413	20250306	130100	337695650	50400	50300	50400	50300	14
414	20250306	130000	336990250	50400	50300	50400	50300	42
415	20250306	125900	334874950	50400	50400	50400	50300	6
416	20250306	125800	334572650	50300	50300	50300	50300	5
417	20250306	125700	334321150	50400	50200	50400	50200	121
418	20250306	125600	328233450	50200	50200	50300	50200	19
419	20250306	125500	327279150	50200	50200	50200	50200	9
420	20250306	125400	326827350	50200	50200	50200	50200	6
421	20250306	125300	326526150	50200	50200	50200	50200	20
422	20250306	125200	325522150	50200	50200	50200	50200	10
423	20250306	125100	325020150	50200	50200	50200	50200	6
424	20250306	125000	324718950	50200	50200	50200	50200	10
425	20250306	124900	324216950	50200	50200	50200	50200	14
426	20250306	124800	323514150	50200	50200	50200	50200	4
427	20250306	124700	323313350	50200	50200	50200	50200	10
428	20250306	124600	322811350	50200	50200	50200	50200	16
429	20250306	124500	322008150	50200	50200	50200	50200	12
430	20250306	124400	321405750	50200	50200	50200	50200	9
431	20250306	124300	320953950	50200	50200	50200	50200	4
432	20250306	124200	320753150	50200	50200	50200	50200	17
433	20250306	124100	319899750	50200	50200	50200	50200	12
434	20250306	124000	319297350	50200	50200	50200	50200	3
435	20250306	123900	319146750	50200	50200	50200	50200	12
436	20250306	123800	318544350	50200	50200	50200	50200	22
437	20250306	123700	317439950	50200	50200	50200	50200	2
438	20250306	123600	317339550	50200	50200	50200	50200	7
439	20250306	123500	316988150	50200	50200	50300	50200	37
440	20250306	123400	315128150	50200	50200	50200	50200	4
441	20250306	123300	314927350	50200	50300	50300	50200	19
442	20250306	123200	313972250	50300	50300	50300	50300	92
443	20250306	123100	309344650	50300	50300	50300	50300	10
444	20250306	123000	308841650	50300	50300	50300	50300	204
445	20250306	122900	298580450	50300	50300	50300	50300	11
446	20250306	122800	298027150	50300	50300	50300	50300	13
447	20250306	122700	297373250	50300	50300	50300	50300	5
448	20250306	122600	297121750	50300	50300	50300	50300	13
449	20250306	122500	296467850	50300	50300	50300	50300	13
450	20250306	122400	295813950	50300	50300	50300	50300	13
451	20250306	122300	295160050	50300	50400	50400	50300	12
452	20250306	122200	294555850	50300	50300	50300	50300	3
453	20250306	122100	294404950	50300	50300	50300	50300	23
454	20250306	122000	293248050	50300	50300	50300	50300	3
455	20250306	121900	293097150	50300	50300	50300	50300	22
456	20250306	121800	291990550	50300	50300	50300	50300	21
457	20250306	121700	290934250	50300	50300	50300	50300	21
458	20250306	121600	289877950	50300	50300	50300	50300	2
459	20250306	121500	289777350	50400	50300	50400	50300	48
460	20250306	121400	287361650	50300	50300	50300	50300	84
461	20250306	121300	283136450	50300	50300	50300	50300	4
462	20250306	121200	282935250	50300	50300	50300	50300	10
463	20250306	121100	282432250	50300	50400	50400	50300	20
464	20250306	121000	281425450	50300	50300	50300	50300	8
465	20250306	120900	281023050	50300	50300	50400	50300	30
466	20250306	120800	279512950	50400	50300	50400	50300	6
467	20250306	120700	279210950	50300	50400	50400	50300	20
468	20250306	120600	278204150	50400	50400	50400	50300	10
469	20250306	120500	277700950	50300	50300	50400	50300	16
470	20250306	120400	276894750	50300	50300	50300	50300	11
471	20250306	120300	276341450	50300	50400	50400	50300	18
472	20250306	120200	275434950	50300	50300	50300	50300	3
473	20250306	120100	275284050	50300	50300	50500	50300	9
474	20250306	120000	274830150	50400	50400	50400	50400	64
475	20250306	115900	271604550	50400	50400	50400	50400	4
476	20250306	115800	271402950	50400	50500	50500	50400	8
477	20250306	115700	270999050	50400	50400	50600	50400	27
478	20250306	115600	269636050	50400	50300	50600	50300	247
479	20250306	115500	257185350	50500	50300	50500	50300	5
480	20250306	115400	256933550	50300	50300	50300	50300	11
481	20250306	115300	256380250	50300	50300	50300	50300	13
482	20250306	115200	255726350	50300	50300	50300	50300	2
483	20250306	115100	255625750	50300	50200	50400	50200	99
484	20250306	115000	250647150	50200	50300	50300	50200	16
485	20250306	114900	249842450	50300	50400	50400	50300	10
486	20250306	114800	249339350	50300	50300	50300	50300	65
487	20250306	114700	246069850	50300	50300	50300	50300	2
488	20250306	114600	245969250	50500	50300	50500	50300	476
489	20250306	114500	221985350	50300	50200	50300	50200	3
490	20250306	114400	221834550	50200	50300	50400	50200	14
491	20250306	114300	221129550	50400	50300	50400	50300	19
492	20250306	114200	220173650	50300	50300	50400	50300	11
493	20250306	114100	219620250	50400	50400	50400	50300	7
494	20250306	114000	219267750	50300	50300	50500	50300	8
495	20250306	113900	218864550	50400	50400	50400	50300	276
496	20250306	113800	204980050	50400	50400	50400	50300	40
497	20250306	113700	202964150	50300	50300	50300	50300	8
498	20250306	113600	202561750	50300	50300	50300	50300	12
499	20250306	113500	201958150	50300	50300	50300	50300	4
500	20250306	113400	201756950	50300	50400	50400	50300	22
501	20250306	113300	200648450	50400	50400	50400	50400	3
502	20250306	113200	200497250	50400	50500	50700	50300	35
503	20250306	113100	198731350	50300	50300	50500	50300	34
504	20250306	113000	197018950	50500	50300	50500	50300	7
505	20250306	112900	196666550	50300	50400	50400	50300	10
506	20250306	112800	196162750	50300	50300	50400	50300	18
507	20250306	112700	195256050	50400	50500	50500	50300	5
508	20250306	112600	195004150	50300	50300	50400	50300	4
509	20250306	112500	194802850	50300	50300	50400	50300	21
510	20250306	112400	193746150	50300	50300	50400	50300	6
511	20250306	112300	193444050	50300	50400	50400	50300	3
512	20250306	112200	193292950	50400	50300	50500	50300	90
513	20250306	112100	188756950	50400	50400	50500	50300	25
514	20250306	112000	187497150	50300	50400	50500	50300	5
515	20250306	111900	187244950	50400	50400	50400	50400	52
516	20250306	111800	184624150	50500	50400	50500	50400	24
517	20250306	111700	183413550	50400	50400	50500	50400	6
518	20250306	111600	183110950	50400	50400	50600	50400	5
519	20250306	111500	182858750	50600	50400	50600	50400	5
520	20250306	111400	182606450	50500	50500	50500	50400	18
521	20250306	111300	181698450	50500	50400	50500	50300	61
522	20250306	111200	178622050	50400	50300	50400	50300	27
523	20250306	111100	177261950	50300	50400	50400	50300	47
524	20250306	111000	174893850	50500	50500	50500	50400	5
525	20250306	110900	174641650	50400	50400	50500	50400	14
526	20250306	110800	173935850	50300	50300	50400	50300	52
527	20250306	110700	171317550	50300	50200	50400	50200	14
528	20250306	110600	170613350	50200	50200	50200	50200	3
529	20250306	110500	170462750	50200	50200	50200	50200	15
530	20250306	110400	169709750	50200	50200	50300	50200	29
531	20250306	110300	168251350	50200	50200	50200	50200	3
532	20250306	110200	168100750	50300	50300	50300	50300	121
533	20250306	110100	162014450	50300	50400	50400	50300	48
534	20250306	110000	159595450	50400	50400	50500	50400	17
535	20250306	105900	158738550	50400	50400	50400	50400	10
536	20250306	105800	158234550	50500	50500	50500	50500	0
537	20250306	105700	158234550	50500	50500	50500	50400	12
538	20250306	105600	157628650	50400	50400	50400	50400	6
539	20250306	105500	157326250	50400	50400	50400	50400	0
540	20250306	105400	157326250	50400	50400	50400	50400	14
541	20250306	105300	156620650	50400	50400	50400	50400	8
542	20250306	105200	156217450	50500	50500	50500	50500	4
543	20250306	105100	156015450	50400	50400	50400	50400	0
544	20250306	105000	156015450	50400	50500	50500	50400	50
545	20250306	104900	153491850	50500	50500	50500	50500	23
546	20250306	104800	152330350	50400	50400	50400	50400	40
547	20250306	104700	150314350	50400	50400	50400	50400	24
548	20250306	104600	149104750	50400	50400	50400	50400	1
549	20250306	104500	149054350	50400	50400	50400	50400	1
550	20250306	104400	149003950	50400	50400	50400	50400	5
551	20250306	104300	148751950	50400	50400	50400	50400	14
552	20250306	104200	148046350	50400	50400	50400	50400	0
553	20250306	104100	148046350	50400	50400	50400	50400	11
554	20250306	104000	147491950	50400	50400	50400	50400	9
555	20250306	103900	147038350	50500	50500	50500	50500	7
556	20250306	103800	146684850	50500	50500	50500	50500	0
557	20250306	103700	146684850	50500	50500	50500	50500	0
558	20250306	103600	146684850	50500	50600	50600	50500	14
559	20250306	103500	145977450	50600	50600	50600	50600	0
560	20250306	103400	145977450	50600	50600	50600	50600	0
561	20250306	103300	145977450	50600	50600	50600	50600	23
562	20250306	103200	144813650	50600	50600	50600	50600	0
563	20250306	103100	144813650	50600	50600	50600	50600	0
564	20250306	103000	144813650	50600	50600	50600	50600	10
565	20250306	102900	144307650	50600	50600	50600	50600	26
566	20250306	102800	142992050	50600	50600	50600	50600	14
567	20250306	102700	142283650	50500	50500	50500	50500	10
568	20250306	102600	141778650	50500	50400	50500	50400	15
569	20250306	102500	141022450	50500	50500	50500	50500	1
570	20250306	102400	140971950	50500	50550	50550	50500	9
571	20250306	102300	140517400	50600	50600	50600	50600	5
572	20250306	102200	140264400	50500	50500	50500	50500	11
573	20250306	102100	139708900	50600	50600	50600	50600	16
574	20250306	102000	138899300	50500	50500	50500	50500	0
575	20250306	101900	138899300	50500	50500	50500	50400	40
576	20250306	101800	136880200	50500	50500	50500	50500	15
577	20250306	101700	136122700	50500	50500	50500	50500	0
578	20250306	101600	136122700	50500	50500	50500	50500	0
579	20250306	101500	136122700	50500	50500	50600	50500	11
580	20250306	101400	135566800	50500	50500	50500	50500	0
581	20250306	101300	135566800	50500	50500	50500	50500	0
582	20250306	101200	135566800	50500	50500	50600	50500	42
583	20250306	101100	133444400	50500	50500	50500	50500	19
584	20250306	101000	132484900	50600	50600	50600	50600	1
585	20250306	100900	132434300	50600	50600	50600	50600	1
586	20250306	100800	132383700	50600	50600	50700	50600	16
587	20250306	100700	131573700	50600	50600	50600	50600	28
588	20250306	100600	130156900	50700	50700	50800	50700	29
589	20250306	100500	128686500	50600	50700	50700	50600	15
590	20250306	100400	127926900	50700	50700	50700	50700	5
591	20250306	100300	127673400	50700	50700	50700	50700	0
592	20250306	100200	127673400	50700	50700	50700	50700	0
593	20250306	100100	127673400	50700	50700	50700	50700	20
594	20250306	100000	126659400	50800	50800	50800	50800	1
595	20250306	095900	126608600	50800	50800	50800	50800	0
596	20250306	095800	126608600	50800	50900	50900	50800	26
597	20250306	095700	125286800	50900	50900	50900	50900	0
598	20250306	095600	125286800	50900	50900	50900	50900	0
599	20250306	095500	125286800	50900	51000	51000	50900	79
600	20250306	095400	121258600	51000	51000	51000	51000	10
601	20250306	095300	120748600	51000	51000	51000	51000	113
602	20250306	095200	114985600	51000	51000	51000	51000	5
603	20250306	095100	114730600	51000	51000	51000	51000	8
604	20250306	095000	114322600	51100	51100	51100	51100	0
605	20250306	094900	114322600	51100	51100	51100	51100	11
606	20250306	094800	113760500	51100	51100	51100	51100	3
607	20250306	094700	113607200	51100	51100	51200	51100	15
608	20250306	094600	112840400	51000	51000	51000	51000	5
609	20250306	094500	112585400	51000	51000	51000	51000	0
610	20250306	094400	112585400	51000	50900	51100	50900	28
611	20250306	094300	111157200	51000	51100	51200	51000	21
612	20250306	094200	110084700	51100	51000	51100	51000	21
613	20250306	094100	109012700	50900	50900	50900	50900	0
614	20250306	094000	109012700	50900	51100	51100	50900	46
615	20250306	093900	106664100	51100	51200	51200	51100	7
616	20250306	093800	106306200	51200	51200	51200	51200	1
617	20250306	093700	106255000	51200	51300	51300	51200	36
618	20250306	093600	104410800	51300	51300	51300	51300	0
619	20250306	093500	104410800	51300	51300	51300	51300	1
620	20250306	093400	104359500	51200	51300	51300	51200	12
621	20250306	093300	103744400	51300	51100	51500	51100	204
622	20250306	093200	93281300	51000	50900	51200	50900	239
623	20250306	093100	81088600	51000	50800	51000	50800	78
624	20250306	093000	77119900	50800	50850	50850	50800	24
625	20250306	092900	75899950	50800	50800	50800	50800	8
626	20250306	092800	75493550	50800	50800	50800	50800	5
627	20250306	092700	75239550	50800	50800	50800	50800	0
628	20250306	092600	75239550	50800	50600	50800	50600	43
629	20250306	092500	73058650	50600	50600	50600	50600	1
630	20250306	092400	73008050	50700	50800	50800	50700	277
631	20250306	092300	58940250	50800	50800	50800	50800	33
632	20250306	092200	57263850	51100	51100	51100	51100	0
633	20250306	092100	57263850	51100	51100	51100	51100	0
634	20250306	092000	57263850	51100	51100	51100	51100	19
635	20250306	091900	56292950	51200	51200	51200	51200	1
636	20250306	091800	56241750	51100	51200	51300	50900	143
637	20250306	091700	48937150	51200	51200	51200	51200	8
638	20250306	091600	48527550	51200	51100	51200	51100	167
639	20250306	091500	39992950	51100	51100	51100	51050	37
640	20250306	091400	38102500	51200	51300	51300	51200	12
641	20250306	091300	37488000	51300	51300	51300	51300	1
642	20250306	091200	37436700	51300	51200	51300	51200	15
643	20250306	091100	36668300	51200	51100	51200	51100	14
644	20250306	091000	35951800	51200	51000	51200	50900	93
645	20250306	090900	31211900	51100	51100	51300	51100	56
646	20250306	090800	28349100	51300	51300	51300	51300	0
647	20250306	090700	28349100	51300	51100	51300	51100	7
648	20250306	090600	27990400	51300	51100	51300	51100	259
649	20250306	090500	14710500	51100	50900	51200	50800	134
650	20250306	090400	7893100	50900	50900	50900	50900	39
651	20250306	090300	5908000	50800	50800	50800	50800	1
652	20250306	090200	5857200	51300	51300	51300	51300	20
653	20250306	090100	4831200	51300	51300	51300	51300	0
654	20250306	090000	4831200	51300	50600	51300	50200	95