KissMeData/009240/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	185300	784786400	45750	45750	45750	45750	1105
3	20250306	185200	784786400	45750	45750	45750	45750	0
4	20250306	185100	784786400	45750	45750	45750	45750	0
5	20250306	185000	784786400	45750	45750	45750	45750	0
6	20250306	184900	784786400	45750	45750	45750	45750	0
7	20250306	184800	784786400	45750	45750	45750	45750	0
8	20250306	184700	784786400	45750	45750	45750	45750	0
9	20250306	184600	784786400	45750	45750	45750	45750	0
10	20250306	184500	784786400	45750	45750	45750	45750	0
11	20250306	184400	784786400	45750	45750	45750	45750	0
12	20250306	184300	784786400	45750	45750	45750	45750	0
13	20250306	184200	784786400	45750	45750	45750	45750	0
14	20250306	184100	784786400	45750	45750	45750	45750	0
15	20250306	184000	784786400	45750	45750	45750	45750	0
16	20250306	183900	784786400	45750	45750	45750	45750	0
17	20250306	183800	784786400	45750	45750	45750	45750	0
18	20250306	183700	784786400	45750	45750	45750	45750	0
19	20250306	183600	784786400	45750	45750	45750	45750	0
20	20250306	183500	784786400	45750	45750	45750	45750	0
21	20250306	183400	784786400	45750	45750	45750	45750	0
22	20250306	183300	784786400	45750	45750	45750	45750	0
23	20250306	183200	784786400	45750	45750	45750	45750	0
24	20250306	183100	784786400	45750	45750	45750	45750	0
25	20250306	183000	784786400	45750	45750	45750	45750	0
26	20250306	182900	784786400	45750	45750	45750	45750	0
27	20250306	182800	784786400	45750	45750	45750	45750	0
28	20250306	182700	784786400	45750	45750	45750	45750	0
29	20250306	182600	784786400	45750	45750	45750	45750	0
30	20250306	182500	784786400	45750	45750	45750	45750	0
31	20250306	182400	784786400	45750	45750	45750	45750	0
32	20250306	182300	784786400	45750	45750	45750	45750	1105
33	20250306	182200	784786400	45750	45750	45750	45750	0
34	20250306	182100	784786400	45750	45750	45750	45750	0
35	20250306	182000	784786400	45750	45750	45750	45750	0
36	20250306	181900	784786400	45750	45750	45750	45750	0
37	20250306	181800	784786400	45750	45750	45750	45750	0
38	20250306	181700	784786400	45750	45750	45750	45750	0
39	20250306	181600	784786400	45750	45750	45750	45750	0
40	20250306	181500	784786400	45750	45750	45750	45750	0
41	20250306	181400	784786400	45750	45750	45750	45750	0
42	20250306	181300	784786400	45750	45750	45750	45750	0
43	20250306	181200	784786400	45750	45750	45750	45750	0
44	20250306	181100	784786400	45750	45750	45750	45750	0
45	20250306	181000	784786400	45750	45750	45750	45750	0
46	20250306	180900	784786400	45750	45750	45750	45750	0
47	20250306	180800	784786400	45750	45750	45750	45750	0
48	20250306	180700	784786400	45750	45750	45750	45750	0
49	20250306	180600	784786400	45750	45750	45750	45750	0
50	20250306	180500	784786400	45750	45750	45750	45750	0
51	20250306	180400	784786400	45750	45750	45750	45750	0
52	20250306	180300	784786400	45750	45750	45750	45750	0
53	20250306	180200	784786400	45750	45750	45750	45750	0
54	20250306	180100	784786400	45750	45750	45750	45750	0
55	20250306	180000	784786400	45750	45750	45750	45750	0
56	20250306	175900	784786400	45750	45750	45750	45750	0
57	20250306	175800	784786400	45750	45750	45750	45750	0
58	20250306	175700	784786400	45750	45750	45750	45750	0
59	20250306	175600	784786400	45750	45750	45750	45750	0
60	20250306	175500	784786400	45750	45750	45750	45750	0
61	20250306	175400	784786400	45750	45750	45750	45750	0
62	20250306	175300	784786400	45750	45750	45750	45750	1105
63	20250306	175200	784786400	45750	45750	45750	45750	0
64	20250306	175100	784786400	45750	45750	45750	45750	0
65	20250306	175000	784786400	45750	45750	45750	45750	0
66	20250306	174900	784786400	45750	45750	45750	45750	0
67	20250306	174800	784786400	45750	45750	45750	45750	0
68	20250306	174700	784786400	45750	45750	45750	45750	0
69	20250306	174600	784786400	45750	45750	45750	45750	0
70	20250306	174500	784786400	45750	45750	45750	45750	0
71	20250306	174400	784786400	45750	45750	45750	45750	0
72	20250306	174300	784786400	45750	45750	45750	45750	0
73	20250306	174200	784786400	45750	45750	45750	45750	0
74	20250306	174100	784786400	45750	45750	45750	45750	0
75	20250306	174000	784786400	45750	45750	45750	45750	0
76	20250306	173900	784786400	45750	45750	45750	45750	0
77	20250306	173800	784786400	45750	45750	45750	45750	0
78	20250306	173700	784786400	45750	45750	45750	45750	0
79	20250306	173600	784786400	45750	45750	45750	45750	0
80	20250306	173500	784786400	45750	45750	45750	45750	0
81	20250306	173400	784786400	45750	45750	45750	45750	0
82	20250306	173300	784786400	45750	45750	45750	45750	0
83	20250306	173200	784786400	45750	45750	45750	45750	0
84	20250306	173100	784786400	45750	45750	45750	45750	0
85	20250306	173000	784786400	45750	45750	45750	45750	0
86	20250306	172900	784786400	45750	45750	45750	45750	0
87	20250306	172800	784786400	45750	45750	45750	45750	0
88	20250306	172700	784786400	45750	45750	45750	45750	0
89	20250306	172600	784786400	45750	45750	45750	45750	0
90	20250306	172500	784786400	45750	45750	45750	45750	0
91	20250306	172400	784786400	45750	45750	45750	45750	0
92	20250306	172300	784786400	45750	45750	45750	45750	1105
93	20250306	172200	784786400	45750	45750	45750	45750	0
94	20250306	172100	784786400	45750	45750	45750	45750	0
95	20250306	172000	784786400	45750	45750	45750	45750	0
96	20250306	171900	784786400	45750	45750	45750	45750	0
97	20250306	171800	784786400	45750	45750	45750	45750	0
98	20250306	171700	784786400	45750	45750	45750	45750	0
99	20250306	171600	784786400	45750	45750	45750	45750	0
100	20250306	171500	784786400	45750	45750	45750	45750	0
101	20250306	171400	784786400	45750	45750	45750	45750	0
102	20250306	171300	784786400	45750	45750	45750	45750	0
103	20250306	171200	784786400	45750	45750	45750	45750	0
104	20250306	171100	784786400	45750	45750	45750	45750	0
105	20250306	171000	784786400	45750	45750	45750	45750	0
106	20250306	170900	784786400	45750	45750	45750	45750	0
107	20250306	170800	784786400	45750	45750	45750	45750	0
108	20250306	170700	784786400	45750	45750	45750	45750	0
109	20250306	170600	784786400	45750	45750	45750	45750	0
110	20250306	170500	784786400	45750	45750	45750	45750	0
111	20250306	170400	784786400	45750	45750	45750	45750	0
112	20250306	170300	784786400	45750	45750	45750	45750	0
113	20250306	170200	784786400	45750	45750	45750	45750	0
114	20250306	170100	784786400	45750	45750	45750	45750	0
115	20250306	170000	784786400	45750	45750	45750	45750	0
116	20250306	165900	784786400	45750	45750	45750	45750	0
117	20250306	165800	784786400	45750	45750	45750	45750	0
118	20250306	165700	784786400	45750	45750	45750	45750	0
119	20250306	165600	784786400	45750	45750	45750	45750	0
120	20250306	165500	784786400	45750	45750	45750	45750	0
121	20250306	165400	784786400	45750	45750	45750	45750	0
122	20250306	165300	784786400	45750	45750	45750	45750	1105
123	20250306	165200	784786400	45750	45750	45750	45750	0
124	20250306	165100	784786400	45750	45750	45750	45750	0
125	20250306	165000	784786400	45750	45750	45750	45750	0
126	20250306	164900	784786400	45750	45750	45750	45750	0
127	20250306	164800	784786400	45750	45750	45750	45750	0
128	20250306	164700	784786400	45750	45750	45750	45750	0
129	20250306	164600	784786400	45750	45750	45750	45750	0
130	20250306	164500	784786400	45750	45750	45750	45750	0
131	20250306	164400	784786400	45750	45750	45750	45750	0
132	20250306	164300	784786400	45750	45750	45750	45750	0
133	20250306	164200	784786400	45750	45750	45750	45750	0
134	20250306	164100	784786400	45750	45750	45750	45750	0
135	20250306	164000	784786400	45750	45750	45750	45750	0
136	20250306	163900	784786400	45750	45750	45750	45750	0
137	20250306	163800	784786400	45750	45750	45750	45750	0
138	20250306	163700	784786400	45750	45750	45750	45750	0
139	20250306	163600	784786400	45750	45750	45750	45750	0
140	20250306	163500	784786400	45750	45750	45750	45750	0
141	20250306	163400	784786400	45750	45750	45750	45750	0
142	20250306	163300	784786400	45750	45750	45750	45750	0
143	20250306	163200	784786400	45750	45750	45750	45750	0
144	20250306	163100	784786400	45750	45750	45750	45750	0
145	20250306	163000	784786400	45750	45750	45750	45750	0
146	20250306	162900	784786400	45750	45750	45750	45750	0
147	20250306	162800	784786400	45750	45750	45750	45750	0
148	20250306	162700	784786400	45750	45750	45750	45750	0
149	20250306	162600	784786400	45750	45750	45750	45750	0
150	20250306	162500	784786400	45750	45750	45750	45750	0
151	20250306	162400	784786400	45750	45750	45750	45750	0
152	20250306	162300	784786400	45750	45750	45750	45750	1105
153	20250306	162200	784786400	45750	45750	45750	45750	0
154	20250306	162100	784786400	45750	45750	45750	45750	0
155	20250306	162000	784786400	45750	45750	45750	45750	0
156	20250306	161900	784786400	45750	45750	45750	45750	0
157	20250306	161800	784786400	45750	45750	45750	45750	0
158	20250306	161700	784786400	45750	45750	45750	45750	0
159	20250306	161600	784786400	45750	45750	45750	45750	0
160	20250306	161500	784786400	45750	45750	45750	45750	0
161	20250306	161400	784786400	45750	45750	45750	45750	0
162	20250306	161300	784786400	45750	45750	45750	45750	0
163	20250306	161200	784786400	45750	45750	45750	45750	0
164	20250306	161100	784786400	45750	45750	45750	45750	0
165	20250306	161000	784786400	45750	45750	45750	45750	0
166	20250306	160900	784786400	45750	45750	45750	45750	0
167	20250306	160800	784786400	45750	45750	45750	45750	0
168	20250306	160700	784786400	45750	45750	45750	45750	0
169	20250306	160600	784786400	45750	45750	45750	45750	0
170	20250306	160500	784786400	45750	45750	45750	45750	0
171	20250306	160400	784786400	45750	45750	45750	45750	0
172	20250306	160300	784786400	45750	45750	45750	45750	0
173	20250306	160200	784786400	45750	45750	45750	45750	0
174	20250306	160100	784786400	45750	45750	45750	45750	0
175	20250306	160000	784786400	45750	45750	45750	45750	0
176	20250306	155900	784786400	45750	45750	45750	45750	0
177	20250306	155800	784786400	45750	45750	45750	45750	0
178	20250306	155700	784786400	45750	45750	45750	45750	0
179	20250306	155600	784786400	45750	45750	45750	45750	0
180	20250306	155500	784786400	45750	45750	45750	45750	0
181	20250306	155400	784786400	45750	45750	45750	45750	0
182	20250306	155300	784786400	45750	45750	45750	45750	1105
183	20250306	155200	784786400	45750	45750	45750	45750	0
184	20250306	155100	784786400	45750	45750	45750	45750	0
185	20250306	155000	784786400	45750	45750	45750	45750	0
186	20250306	154900	784786400	45750	45750	45750	45750	0
187	20250306	154800	784786400	45750	45750	45750	45750	0
188	20250306	154700	784786400	45750	45750	45750	45750	0
189	20250306	154600	784786400	45750	45750	45750	45750	0
190	20250306	154500	784786400	45750	45750	45750	45750	0
191	20250306	154400	784786400	45750	45750	45750	45750	0
192	20250306	154300	784786400	45750	45750	45750	45750	0
193	20250306	154200	784786400	45750	45750	45750	45750	0
194	20250306	154100	784786400	45750	45750	45750	45750	0
195	20250306	154000	784786400	45750	45750	45750	45750	0
196	20250306	153900	784786400	45750	45750	45750	45750	0
197	20250306	153800	784786400	45750	45750	45750	45750	0
198	20250306	153700	784786400	45750	45750	45750	45750	0
199	20250306	153600	784786400	45750	45750	45750	45750	0
200	20250306	153500	784786400	45750	45750	45750	45750	0
201	20250306	153400	784786400	45750	45750	45750	45750	0
202	20250306	153300	784786400	45750	45750	45750	45750	0
203	20250306	153200	784786400	45750	45750	45750	45750	0
204	20250306	153100	784786400	45750	45750	45750	45750	0
205	20250306	153000	784786400	45750	45750	45750	45750	1105
206	20250306	152900	734232650	45550	45550	45550	45550	0
207	20250306	152800	734232650	45550	45550	45550	45550	0
208	20250306	152700	734232650	45550	45550	45550	45550	0
209	20250306	152600	734232650	45550	45550	45550	45550	0
210	20250306	152500	734232650	45550	45550	45550	45550	0
211	20250306	152400	734232650	45550	45550	45550	45550	0
212	20250306	152300	734232650	45550	45550	45550	45550	0
213	20250306	152200	734232650	45550	45550	45550	45550	0
214	20250306	152100	734232650	45550	45550	45550	45550	0
215	20250306	152000	734232650	45550	45550	45550	45550	0
216	20250306	151900	734232650	45550	45600	45700	45550	67
217	20250306	151800	731177800	45550	45550	45650	45550	77
218	20250306	151700	727666250	45550	45650	45650	45550	291
219	20250306	151600	714386750	45600	45600	45600	45600	2
220	20250306	151500	714295550	45600	45650	45650	45600	6
221	20250306	151400	714021800	45600	45600	45650	45600	5
222	20250306	151300	713793700	45600	45550	45600	45550	11
223	20250306	151200	713292150	45550	45550	45550	45550	3
224	20250306	151100	713155500	45550	45550	45600	45550	17
225	20250306	151000	712380750	45550	45550	45550	45550	129
226	20250306	150900	706504800	45550	45550	45600	45550	40
227	20250306	150800	704682400	45600	45600	45600	45550	56
228	20250306	150700	702130300	45650	45600	45650	45550	42
229	20250306	150600	700214850	45600	45550	45650	45550	15
230	20250306	150500	699530300	45550	45650	45650	45550	183
231	20250306	150400	691179950	45600	45600	45600	45600	3
232	20250306	150300	691043150	45700	45600	45700	45600	3
233	20250306	150200	690906150	45700	45700	45700	45600	15
234	20250306	150100	690221350	45600	45550	45700	45550	13
235	20250306	150000	689628200	45700	45600	45700	45550	51
236	20250306	145900	687304450	45550	45600	45600	45550	155
237	20250306	145800	680244150	45700	45650	45700	45600	5
238	20250306	145700	680015900	45550	45650	45725	45550	64
239	20250306	145600	677092500	45600	45600	45650	45600	25
240	20250306	145500	675952350	45600	45550	45600	45550	106
241	20250306	145400	671120250	45550	45550	45600	45550	5
242	20250306	145300	670892350	45600	45550	45600	45550	12
243	20250306	145200	670345700	45600	45600	45600	45550	6
244	20250306	145100	670072250	45600	45550	45600	45550	9
245	20250306	145000	669662050	45550	45600	45600	45550	11
246	20250306	144900	669160650	45550	45550	45600	45550	15
247	20250306	144800	668477150	45600	45600	45600	45550	9
248	20250306	144700	668066950	45550	45550	45550	45550	2
249	20250306	144600	667975850	45550	45550	45600	45550	15
250	20250306	144500	667292550	45550	45600	45600	45550	155
251	20250306	144400	660225350	45650	45650	45650	45650	2
252	20250306	144300	660134050	45600	45600	45600	45600	4
253	20250306	144200	659951650	45600	45650	45650	45600	3
254	20250306	144100	659814750	45600	45650	45650	45600	3
255	20250306	144000	659677900	45600	45600	45600	45600	5
256	20250306	143900	659449900	45600	45650	45650	45600	6
257	20250306	143800	659176250	45600	45550	45650	45550	8
258	20250306	143700	658811550	45550	45550	45600	45550	5
259	20250306	143600	658583700	45550	45600	45650	45550	12
260	20250306	143500	658036250	45600	45550	45600	45550	18
261	20250306	143400	657215650	45550	45550	45550	45550	1
262	20250306	143300	657170100	45600	45550	45600	45550	10
263	20250306	143200	656714400	45550	45500	45600	45500	67
264	20250306	143100	653662250	45500	45500	45500	45500	1
265	20250306	143000	653616750	45550	45550	45550	45500	6
266	20250306	142900	653343575	45525	45525	45525	45525	5
267	20250306	142800	653115950	45525	45550	45550	45500	7
268	20250306	142700	652797250	45500	45500	45500	45500	2
269	20250306	142600	652706250	45500	45550	45550	45500	14
270	20250306	142500	652069000	45550	45550	45550	45500	12
271	20250306	142400	651522450	45500	45550	45550	45500	26
272	20250306	142300	650338200	45500	45500	45500	45500	52
273	20250306	142200	647972200	45500	45550	45550	45500	41
274	20250306	142100	646105350	45500	45500	45500	45500	0
275	20250306	142000	646105350	45500	45500	45500	45450	136
276	20250306	141900	639917600	45450	45450	45450	45450	12
277	20250306	141800	639372200	45500	45500	45500	45450	8
278	20250306	141700	639008350	45500	45450	45500	45450	27
279	20250306	141600	637781100	45500	45450	45500	45450	109
280	20250306	141500	632826800	45450	45500	45500	45450	24
281	20250306	141400	631734900	45450	45500	45500	45450	139
282	20250306	141300	625415650	45500	45500	45500	45500	9
283	20250306	141200	625006150	45500	45650	45650	45500	556
284	20250306	141100	599683450	45650	45650	45650	45600	199
285	20250306	141000	590599150	45650	45750	45750	45650	560
286	20250306	140900	564994400	45800	45750	45800	45750	2
287	20250306	140800	564902850	45800	45750	45800	45750	2
288	20250306	140700	564811300	45800	45800	45800	45800	0
289	20250306	140600	564811300	45800	45750	45800	45750	10
290	20250306	140500	564353700	45750	45750	45750	45750	0
291	20250306	140400	564353700	45750	45800	45800	45750	2
292	20250306	140300	564262150	45750	45800	45800	45750	2
293	20250306	140200	564170600	45750	45750	45750	45750	14
294	20250306	140100	563530100	45750	45800	45800	45750	4
295	20250306	140000	563347050	45800	45750	45800	45750	25
296	20250306	135900	562203250	45800	45750	45800	45750	6
297	20250306	135800	561928700	45800	45750	45800	45750	7
298	20250306	135700	561608400	45800	45800	45800	45800	4
299	20250306	135600	561425200	45750	45750	45800	45750	21
300	20250306	135500	560464400	45750	45750	45750	45750	45
301	20250306	135400	558405650	45800	45800	45800	45800	2
302	20250306	135300	558314050	45750	45750	45800	45750	5
303	20250306	135200	558085250	45750	45750	45750	45750	1
304	20250306	135100	558039500	45750	45750	45750	45750	2
305	20250306	135000	557948000	45800	45750	45800	45750	14
306	20250306	134900	557307400	45750	45750	45750	45750	3
307	20250306	134800	557170150	45800	45800	45800	45750	3
308	20250306	134700	557032800	45750	45750	45750	45750	1
309	20250306	134600	556987050	45750	45750	45750	45750	4
310	20250306	134500	556804050	45750	45800	45800	45750	6
311	20250306	134400	556529450	45750	45750	45750	45750	7
312	20250306	134300	556209200	45750	45750	45750	45750	6
313	20250306	134200	555934700	45750	45750	45800	45750	4
314	20250306	134100	555751650	45800	45750	45800	45750	2
315	20250306	134000	555660100	45750	45800	45800	45750	4
316	20250306	133900	555477050	45800	45800	45800	45750	23
317	20250306	133800	554424500	45750	45750	45750	45750	0
318	20250306	133700	554424500	45750	45750	45750	45700	71
319	20250306	133600	551176300	45750	45750	45750	45750	1
320	20250306	133500	551130550	45700	45700	45750	45700	12
321	20250306	133400	550582000	45750	45750	45750	45750	1
322	20250306	133300	550536250	45750	45700	45750	45700	4
323	20250306	133200	550353300	45750	45750	45750	45700	32
324	20250306	133100	548890800	45750	45750	45750	45750	155
325	20250306	133000	541799550	45800	45800	45800	45800	1
326	20250306	132900	541753750	45750	45750	45750	45750	38
327	20250306	132800	540015250	45800	45800	45800	45750	3
328	20250306	132700	539877900	45800	45800	45800	45750	11
329	20250306	132600	539374450	45800	45750	45800	45750	40
330	20250306	132500	537544400	45750	45750	45750	45750	4
331	20250306	132400	537361400	45750	45750	45750	45750	23
332	20250306	132300	536309150	45750	45750	45750	45750	5
333	20250306	132200	536080400	45750	45725	45750	45725	15
334	20250306	132100	535394500	45750	45800	45800	45750	16
335	20250306	132000	534662400	45750	45750	45750	45750	92
336	20250306	131900	530453400	45750	45750	45750	45750	91
337	20250306	131800	526290150	45750	45700	45800	45650	535
338	20250306	131700	501838100	45650	45700	45700	45650	3
339	20250306	131600	501701100	45650	45700	45700	45650	12
340	20250306	131500	501153200	45650	45650	45650	45650	8
341	20250306	131400	500788000	45700	45650	45700	45650	11
342	20250306	131300	500285800	45700	45700	45700	45700	1
343	20250306	131200	500240100	45650	45700	45700	45650	104
344	20250306	131100	495487450	45700	45700	45700	45700	0
345	20250306	131000	495487450	45700	45700	45700	45700	1
346	20250306	130900	495441750	45700	45700	45700	45700	1
347	20250306	130800	495396050	45650	45700	45700	45650	2
348	20250306	130700	495304700	45650	45650	45650	45650	0
349	20250306	130600	495304700	45650	45650	45650	45650	2
350	20250306	130500	495213400	45700	45700	45700	45650	3
351	20250306	130400	495076350	45650	45650	45650	45650	0
352	20250306	130300	495076350	45650	45700	45700	45650	7
353	20250306	130200	494756750	45700	45650	45700	45650	3
354	20250306	130100	494619750	45650	45650	45650	45650	0
355	20250306	130000	494619750	45650	45700	45700	45650	15
356	20250306	125900	493934900	45700	45650	45700	45650	5
357	20250306	125800	493706450	45650	45650	45650	45650	11
358	20250306	125700	493204300	45650	45650	45650	45650	6
359	20250306	125600	492930400	45650	45650	45650	45650	11
360	20250306	125500	492428250	45650	45650	45650	45650	51
361	20250306	125400	490100100	45700	45700	45700	45700	1
362	20250306	125300	490054400	45700	45650	45700	45650	3
363	20250306	125200	489917400	45650	45650	45650	45650	3
364	20250306	125100	489780450	45650	45650	45650	45650	4
365	20250306	125000	489597850	45650	45650	45700	45650	8
366	20250306	124900	489232600	45650	45650	45650	45650	5
367	20250306	124800	489004350	45650	45650	45650	45650	3
368	20250306	124700	488867400	45650	45650	45650	45650	6
369	20250306	124600	488593500	45650	45650	45650	45650	1
370	20250306	124500	488547850	45650	45650	45650	45650	3
371	20250306	124400	488410900	45650	45650	45650	45650	6
372	20250306	124300	488137000	45650	45650	45650	45650	7
373	20250306	124200	487817450	45650	45650	45650	45650	4
374	20250306	124100	487634850	45650	45700	45700	45650	15
375	20250306	124000	486949650	45650	45650	45650	45650	1
376	20250306	123900	486904000	45700	45650	45700	45650	5
377	20250306	123800	486675650	45650	45700	45700	45650	3
378	20250306	123700	486538650	45650	45650	45650	45650	13
379	20250306	123600	485945200	45700	45700	45700	45700	13
380	20250306	123500	485351100	45650	45650	45650	45650	4
381	20250306	123400	485168500	45650	45650	45650	45650	2
382	20250306	123300	485077200	45650	45700	45700	45650	10
383	20250306	123200	484620450	45650	45650	45650	45650	0
384	20250306	123100	484620450	45650	45650	45650	45650	12
385	20250306	123000	484072650	45650	45650	45650	45650	62
386	20250306	122900	481242350	45650	45650	45700	45650	4
387	20250306	122800	481059700	45650	45650	45650	45650	3
388	20250306	122700	480922750	45700	45700	45700	45700	0
389	20250306	122600	480922750	45700	45650	45700	45650	5
390	20250306	122500	480694350	45650	45700	45700	45650	6
391	20250306	122400	480420200	45700	45700	45700	45650	27
392	20250306	122300	479187100	45700	45700	45700	45700	17
393	20250306	122200	478410200	45700	45700	45700	45700	0
394	20250306	122100	478410200	45700	45700	45700	45700	120
395	20250306	122000	472926200	45700	45700	45700	45700	7
396	20250306	121900	472606300	45700	45700	45700	45700	1
397	20250306	121800	472560600	45700	45750	45750	45700	3
398	20250306	121700	472423450	45700	45700	45700	45700	4
399	20250306	121600	472240650	45700	45700	45700	45700	2
400	20250306	121500	472149250	45750	45700	45750	45700	9
401	20250306	121400	471737900	45725	45725	45725	45725	7
402	20250306	121300	471417825	45700	45700	45700	45700	7
403	20250306	121200	471097925	45700	45700	45700	45700	1
404	20250306	121100	471052225	45700	45700	45700	45700	31
405	20250306	121000	469635525	45700	45700	45700	45700	3
406	20250306	120900	469498425	45750	45700	45750	45700	11
407	20250306	120800	468995575	45700	45700	45700	45700	10
408	20250306	120700	468538575	45700	45700	45700	45700	18
409	20250306	120600	467715975	45700	45700	45700	45700	30
410	20250306	120500	466344975	45700	45700	45700	45700	1
411	20250306	120400	466299275	45700	45700	45700	45700	4
412	20250306	120300	466116475	45700	45750	45750	45700	2
413	20250306	120200	466025025	45750	45750	45750	45750	1
414	20250306	120100	465979275	45700	45750	45750	45700	5
415	20250306	120000	465750675	45750	45750	45750	45700	14
416	20250306	115900	465110525	45750	45700	45750	45700	5
417	20250306	115800	464881925	45750	45700	45750	45700	7
418	20250306	115700	464561825	45750	45700	45750	45700	13
419	20250306	115600	463967275	45700	45700	45700	45700	0
420	20250306	115500	463967275	45700	45750	45750	45700	24
421	20250306	115400	462870375	45700	45650	45750	45650	70
422	20250306	115300	459673275	45700	45700	45700	45700	0
423	20250306	115200	459673275	45700	45700	45700	45650	20
424	20250306	115100	458759475	45650	45700	45700	45650	3
425	20250306	115000	458622475	45700	45700	45700	45650	11
426	20250306	114900	458119875	45650	45650	45650	45650	1
427	20250306	114800	458074225	45650	45650	45650	45650	4
428	20250306	114700	457891625	45700	45700	45700	45650	12
429	20250306	114600	457343375	45650	45650	45650	45650	29
430	20250306	114500	456019525	45700	45700	45700	45700	5
431	20250306	114400	455791025	45650	45700	45700	45650	5
432	20250306	114300	455562725	45650	45700	45700	45650	4
433	20250306	114200	455379975	45700	45650	45700	45650	7
434	20250306	114100	455060175	45700	45700	45700	45650	12
435	20250306	114000	454511975	45700	45700	45700	45700	12
436	20250306	113900	453963575	45700	45650	45700	45650	8
437	20250306	113800	453598325	45700	45700	45700	45650	19
438	20250306	113700	452730225	45650	45700	45700	45650	35
439	20250306	113600	451132375	45650	45650	45650	45650	4
440	20250306	113500	450949775	45700	45700	45700	45700	3
441	20250306	113400	450812675	45600	45700	45700	45600	42
442	20250306	113300	448894175	45700	45700	45700	45700	0
443	20250306	113200	448894175	45700	45650	45700	45650	74
444	20250306	113100	445512475	45650	45700	45700	45650	23
445	20250306	113000	444462425	45700	45700	45700	45650	8
446	20250306	112900	444096875	45700	45750	45750	45700	59
447	20250306	112800	441400525	45700	45700	45750	45700	82
448	20250306	112700	437652875	45750	45750	45750	45750	7
449	20250306	112600	437332625	45750	45700	45750	45700	17
450	20250306	112500	436555675	45600	45700	45700	45600	162
451	20250306	112400	429155675	45700	45700	45700	45650	11
452	20250306	112300	428653425	45650	45650	45700	45650	47
453	20250306	112200	426507525	45600	45600	45600	45600	0
454	20250306	112100	426507525	45600	45650	45650	45600	23
455	20250306	112000	425457825	45700	45700	45700	45700	4
456	20250306	111900	425275025	45700	45550	45700	45550	23
457	20250306	111800	424225225	45600	45600	45650	45600	19
458	20250306	111700	423358725	45650	45650	45650	45650	62
459	20250306	111600	420528425	45700	45650	45700	45650	12
460	20250306	111500	419980225	45650	45700	45700	45650	12
461	20250306	111400	419431925	45650	45700	45700	45650	5
462	20250306	111300	419203625	45700	45650	45700	45650	8
463	20250306	111200	418838175	45700	45650	45700	45650	3
464	20250306	111100	418701125	45650	45650	45650	45650	21
465	20250306	111000	417742475	45700	45650	45700	45650	29
466	20250306	110900	416418475	45600	45700	45700	45600	17
467	20250306	110800	415642575	45600	45650	45650	45600	85
468	20250306	110700	411763275	45650	45650	45650	45650	200
469	20250306	110600	402633275	45600	45600	45600	45600	238
470	20250306	110500	391780475	45600	45550	45600	45550	6
471	20250306	110400	391507075	45550	45550	45550	45550	20
472	20250306	110300	390596075	45600	45600	45600	45600	3
473	20250306	110200	390459275	45550	45600	45600	45550	20
474	20250306	110100	389548175	45550	45600	45600	45550	54
475	20250306	110000	387088275	45600	45550	45600	45500	155
476	20250306	105900	380026775	45550	45550	45550	45550	0
477	20250306	105800	380026775	45550	45500	45550	45500	26
478	20250306	105700	378843475	45500	45500	45500	45500	26
479	20250306	105600	377660475	45550	45550	45550	45550	2
480	20250306	105500	377569375	45550	45500	45550	45500	4
481	20250306	105400	377387225	45500	45550	45550	45500	73
482	20250306	105300	374065525	45550	45550	45550	45550	1
483	20250306	105200	374019975	45500	45550	45550	45500	30
484	20250306	105100	372654925	45550	45550	45550	45500	32
485	20250306	105000	371198350	45550	45550	45550	45550	1
486	20250306	104900	371152800	45500	45550	45550	45500	24
487	20250306	104800	370060550	45550	45475	45550	45450	76
488	20250306	104700	366604625	45450	45450	45450	45450	21
489	20250306	104600	365650175	45450	45500	45500	45450	29
490	20250306	104500	364331625	45500	45450	45500	45450	48
491	20250306	104400	362149825	45450	45500	45500	45450	45
492	20250306	104300	360104375	45500	45500	45500	45500	2
493	20250306	104200	360013375	45500	45500	45500	45500	21
494	20250306	104100	359057875	45450	45500	45550	45450	90
495	20250306	104000	354964875	45550	45550	45550	45550	0
496	20250306	103900	354964875	45550	45500	45550	45450	28
497	20250306	103800	353691025	45500	45450	45500	45450	106
498	20250306	103700	348869325	45450	45500	45500	45450	31
499	20250306	103600	347459750	45500	45450	45500	45450	22
500	20250306	103500	346459600	45500	45500	45500	45500	5
501	20250306	103400	346232100	45500	45550	45550	45500	4
502	20250306	103300	346050000	45550	45500	45550	45450	44
503	20250306	103200	344049725	45500	45500	45500	45500	10
504	20250306	103100	343594725	45500	45500	45550	45500	78
505	20250306	103000	340045525	45550	45550	45550	45550	7
506	20250306	102900	339726675	45450	45500	45500	45450	33
507	20250306	102800	338226375	45450	45500	45500	45450	77
508	20250306	102700	334726525	45500	45550	45550	45500	18
509	20250306	102600	333907425	45550	45500	45550	45500	13
510	20250306	102500	333315775	45500	45500	45500	45450	114
511	20250306	102400	328133425	45550	45550	45550	45500	55
512	20250306	102300	325630125	45500	45500	45500	45500	32
513	20250306	102200	324174125	45550	45550	45550	45550	15
514	20250306	102100	323490875	45450	45500	45550	45450	39
515	20250306	102000	321716925	45550	45550	45600	45550	115
516	20250306	101900	316478625	45550	45500	45550	45500	17
517	20250306	101800	315704975	45500	45450	45500	45450	107
518	20250306	101700	310839325	45450	45500	45500	45450	23
519	20250306	101600	309793325	45500	45500	45500	45500	3
520	20250306	101500	309656825	45450	45500	45500	45450	100
521	20250306	101400	305108675	45450	45500	45500	45450	49
522	20250306	101300	302880575	45500	45500	45500	45500	2
523	20250306	101200	302789575	45450	45500	45550	45450	967
524	20250306	101100	258800575	45550	45500	45550	45500	24
525	20250306	101000	257708425	45550	45550	45550	45500	22
526	20250306	100900	256707125	45550	45450	45550	45450	14
527	20250306	100800	256070375	45450	45500	45500	45450	236
528	20250306	100700	245338825	45500	45550	45550	45500	40
529	20250306	100600	243518625	45550	45550	45550	45550	2
530	20250306	100500	243427525	45550	45550	45550	45550	0
531	20250306	100400	243427525	45550	45600	45600	45550	23
532	20250306	100300	242379175	45650	45600	45650	45600	2
533	20250306	100200	242287925	45600	45650	45650	45550	52
534	20250306	100100	239916425	45650	45650	45650	45650	0
535	20250306	100000	239916425	45650	45550	45650	45550	70
536	20250306	095900	236725725	45500	45500	45500	45500	82
537	20250306	095800	232994725	45500	45500	45500	45500	39
538	20250306	095700	231220225	45450	45550	45550	45450	59
539	20250306	095600	228536925	45500	45500	45500	45500	4
540	20250306	095500	228354925	45550	45600	45600	45450	451
541	20250306	095400	207823975	45550	45550	45600	45550	47
542	20250306	095300	205682075	45550	45550	45550	45550	14
543	20250306	095200	205044375	45600	45600	45600	45550	109
544	20250306	095100	200076675	45600	45600	45600	45600	70
545	20250306	095000	196884675	45600	45600	45600	45600	53
546	20250306	094900	194467875	45650	45650	45650	45600	354
547	20250306	094800	178325125	45650	45650	45650	45650	0
548	20250306	094700	178325125	45650	45700	45700	45650	60
549	20250306	094600	175585625	45750	45750	45750	45750	26
550	20250306	094500	174396125	45750	45800	45800	45750	49
551	20250306	094400	172153325	45800	45800	45800	45800	9
552	20250306	094300	171741125	45800	45850	45850	45800	27
553	20250306	094200	170504475	45850	45900	45900	45850	46
554	20250306	094100	168395325	45900	45900	45900	45900	50
555	20250306	094000	166100325	45850	45900	45900	45850	74
556	20250306	093900	162704775	45700	45700	45700	45700	43
557	20250306	093800	160739675	45650	45850	45850	45650	12
558	20250306	093700	160190675	45850	45850	45850	45850	12
559	20250306	093600	159640475	45900	45900	46000	45900	35
560	20250306	093500	158032225	46000	46000	46000	45950	160
561	20250306	093400	150678925	46050	46100	46100	46050	19
562	20250306	093300	149803275	46150	46100	46150	46100	12
563	20250306	093200	149249525	46000	46000	46000	46000	20
564	20250306	093100	148329525	46000	46100	46100	46000	70
565	20250306	093000	145106825	46100	46050	46100	46050	13
566	20250306	092900	144507925	46075	46075	46075	46075	1
567	20250306	092800	144461850	46100	46100	46100	46100	0
568	20250306	092700	144461850	46100	46000	46100	45950	396
569	20250306	092600	126231300	46000	46000	46000	46000	1
570	20250306	092500	126185300	46000	46000	46000	46000	13
571	20250306	092400	125587300	46050	46050	46050	45550	525
572	20250306	092300	101513850	46050	46000	46050	46000	11
573	20250306	092200	101007800	46050	45950	46050	45950	6
574	20250306	092100	100731650	46000	46000	46000	46000	15
575	20250306	092000	100041650	46050	46050	46050	46050	3
576	20250306	091900	99903500	46000	46000	46000	46000	18
577	20250306	091800	99075500	45900	45900	45900	45900	24
578	20250306	091700	97973900	45900	45900	45900	45900	0
579	20250306	091600	97973900	45900	45900	45900	45900	0
580	20250306	091500	97973900	45900	46150	46150	45900	223
581	20250306	091400	87712350	46150	45800	46150	45800	407
582	20250306	091300	69014350	45800	45800	45800	45800	1
583	20250306	091200	68968550	45800	45800	45800	45800	24
584	20250306	091100	67869350	45750	45750	45750	45750	120
585	20250306	091000	62379350	45750	45700	45900	45700	374
586	20250306	090900	45270350	45850	45850	45850	45850	57
587	20250306	090800	42656900	45850	45850	45850	45800	49
588	20250306	090700	40410500	45850	45800	45850	45800	21
589	20250306	090600	39447700	45800	45800	45800	45800	10
590	20250306	090500	38989700	45800	45750	45800	45750	187
591	20250306	090400	30429600	45550	45600	45700	45550	210
592	20250306	090300	20857600	45750	45800	45800	45750	4
593	20250306	090200	20674550	45850	45650	45850	45650	151
594	20250306	090100	13766500	45700	45600	45700	45600	124
595	20250306	090000	8105550	45550	45500	45800	45500	178