KissMeData/236200/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	205600	851248375	28450	28450	28450	28450	894
3	20250307	205500	851248375	28450	28450	28450	28450	0
4	20250307	205400	851248375	28450	28450	28450	28450	0
5	20250307	205300	851248375	28450	28450	28450	28450	0
6	20250307	205200	851248375	28450	28450	28450	28450	0
7	20250307	205100	851248375	28450	28450	28450	28450	0
8	20250307	205000	851248375	28450	28450	28450	28450	0
9	20250307	204900	851248375	28450	28450	28450	28450	0
10	20250307	204800	851248375	28450	28450	28450	28450	0
11	20250307	204700	851248375	28450	28450	28450	28450	0
12	20250307	204600	851248375	28450	28450	28450	28450	0
13	20250307	204500	851248375	28450	28450	28450	28450	0
14	20250307	204400	851248375	28450	28450	28450	28450	0
15	20250307	204300	851248375	28450	28450	28450	28450	0
16	20250307	204200	851248375	28450	28450	28450	28450	0
17	20250307	204100	851248375	28450	28450	28450	28450	0
18	20250307	204000	851248375	28450	28450	28450	28450	0
19	20250307	203900	851248375	28450	28450	28450	28450	0
20	20250307	203800	851248375	28450	28450	28450	28450	0
21	20250307	203700	851248375	28450	28450	28450	28450	0
22	20250307	203600	851248375	28450	28450	28450	28450	0
23	20250307	203500	851248375	28450	28450	28450	28450	0
24	20250307	203400	851248375	28450	28450	28450	28450	0
25	20250307	203300	851248375	28450	28450	28450	28450	0
26	20250307	203200	851248375	28450	28450	28450	28450	0
27	20250307	203100	851248375	28450	28450	28450	28450	0
28	20250307	203000	851248375	28450	28450	28450	28450	0
29	20250307	202900	851248375	28450	28450	28450	28450	0
30	20250307	202800	851248375	28450	28450	28450	28450	0
31	20250307	202700	851248375	28450	28450	28450	28450	0
32	20250307	202600	851248375	28450	28450	28450	28450	894
33	20250307	202500	851248375	28450	28450	28450	28450	0
34	20250307	202400	851248375	28450	28450	28450	28450	0
35	20250307	202300	851248375	28450	28450	28450	28450	0
36	20250307	202200	851248375	28450	28450	28450	28450	0
37	20250307	202100	851248375	28450	28450	28450	28450	0
38	20250307	202000	851248375	28450	28450	28450	28450	0
39	20250307	201900	851248375	28450	28450	28450	28450	0
40	20250307	201800	851248375	28450	28450	28450	28450	0
41	20250307	201700	851248375	28450	28450	28450	28450	0
42	20250307	201600	851248375	28450	28450	28450	28450	0
43	20250307	201500	851248375	28450	28450	28450	28450	0
44	20250307	201400	851248375	28450	28450	28450	28450	0
45	20250307	201300	851248375	28450	28450	28450	28450	0
46	20250307	201200	851248375	28450	28450	28450	28450	0
47	20250307	201100	851248375	28450	28450	28450	28450	0
48	20250307	201000	851248375	28450	28450	28450	28450	0
49	20250307	200900	851248375	28450	28450	28450	28450	0
50	20250307	200800	851248375	28450	28450	28450	28450	0
51	20250307	200700	851248375	28450	28450	28450	28450	0
52	20250307	200600	851248375	28450	28450	28450	28450	0
53	20250307	200500	851248375	28450	28450	28450	28450	0
54	20250307	200400	851248375	28450	28450	28450	28450	0
55	20250307	200300	851248375	28450	28450	28450	28450	0
56	20250307	200200	851248375	28450	28450	28450	28450	0
57	20250307	200100	851248375	28450	28450	28450	28450	0
58	20250307	200000	851248375	28450	28450	28450	28450	0
59	20250307	195900	851248375	28450	28450	28450	28450	0
60	20250307	195800	851248375	28450	28450	28450	28450	0
61	20250307	195700	851248375	28450	28450	28450	28450	0
62	20250307	195600	851248375	28450	28450	28450	28450	894
63	20250307	195500	851248375	28450	28450	28450	28450	0
64	20250307	195400	851248375	28450	28450	28450	28450	0
65	20250307	195300	851248375	28450	28450	28450	28450	0
66	20250307	195200	851248375	28450	28450	28450	28450	0
67	20250307	195100	851248375	28450	28450	28450	28450	0
68	20250307	195000	851248375	28450	28450	28450	28450	0
69	20250307	194900	851248375	28450	28450	28450	28450	0
70	20250307	194800	851248375	28450	28450	28450	28450	0
71	20250307	194700	851248375	28450	28450	28450	28450	0
72	20250307	194600	851248375	28450	28450	28450	28450	0
73	20250307	194500	851248375	28450	28450	28450	28450	0
74	20250307	194400	851248375	28450	28450	28450	28450	0
75	20250307	194300	851248375	28450	28450	28450	28450	0
76	20250307	194200	851248375	28450	28450	28450	28450	0
77	20250307	194100	851248375	28450	28450	28450	28450	0
78	20250307	194000	851248375	28450	28450	28450	28450	0
79	20250307	193900	851248375	28450	28450	28450	28450	0
80	20250307	193800	851248375	28450	28450	28450	28450	0
81	20250307	193700	851248375	28450	28450	28450	28450	0
82	20250307	193600	851248375	28450	28450	28450	28450	0
83	20250307	193500	851248375	28450	28450	28450	28450	0
84	20250307	193400	851248375	28450	28450	28450	28450	0
85	20250307	193300	851248375	28450	28450	28450	28450	0
86	20250307	193200	851248375	28450	28450	28450	28450	0
87	20250307	193100	851248375	28450	28450	28450	28450	0
88	20250307	193000	851248375	28450	28450	28450	28450	0
89	20250307	192900	851248375	28450	28450	28450	28450	0
90	20250307	192800	851248375	28450	28450	28450	28450	0
91	20250307	192700	851248375	28450	28450	28450	28450	0
92	20250307	192600	851248375	28450	28450	28450	28450	894
93	20250307	192500	851248375	28450	28450	28450	28450	0
94	20250307	192400	851248375	28450	28450	28450	28450	0
95	20250307	192300	851248375	28450	28450	28450	28450	0
96	20250307	192200	851248375	28450	28450	28450	28450	0
97	20250307	192100	851248375	28450	28450	28450	28450	0
98	20250307	192000	851248375	28450	28450	28450	28450	0
99	20250307	191900	851248375	28450	28450	28450	28450	0
100	20250307	191800	851248375	28450	28450	28450	28450	0
101	20250307	191700	851248375	28450	28450	28450	28450	0
102	20250307	191600	851248375	28450	28450	28450	28450	0
103	20250307	191500	851248375	28450	28450	28450	28450	0
104	20250307	191400	851248375	28450	28450	28450	28450	0
105	20250307	191300	851248375	28450	28450	28450	28450	0
106	20250307	191200	851248375	28450	28450	28450	28450	0
107	20250307	191100	851248375	28450	28450	28450	28450	0
108	20250307	191000	851248375	28450	28450	28450	28450	0
109	20250307	190900	851248375	28450	28450	28450	28450	0
110	20250307	190800	851248375	28450	28450	28450	28450	0
111	20250307	190700	851248375	28450	28450	28450	28450	0
112	20250307	190600	851248375	28450	28450	28450	28450	0
113	20250307	190500	851248375	28450	28450	28450	28450	0
114	20250307	190400	851248375	28450	28450	28450	28450	0
115	20250307	190300	851248375	28450	28450	28450	28450	0
116	20250307	190200	851248375	28450	28450	28450	28450	0
117	20250307	190100	851248375	28450	28450	28450	28450	0
118	20250307	190000	851248375	28450	28450	28450	28450	0
119	20250307	185900	851248375	28450	28450	28450	28450	0
120	20250307	185800	851248375	28450	28450	28450	28450	0
121	20250307	185700	851248375	28450	28450	28450	28450	0
122	20250307	185600	851248375	28450	28450	28450	28450	894
123	20250307	185500	851248375	28450	28450	28450	28450	0
124	20250307	185400	851248375	28450	28450	28450	28450	0
125	20250307	185300	851248375	28450	28450	28450	28450	0
126	20250307	185200	851248375	28450	28450	28450	28450	0
127	20250307	185100	851248375	28450	28450	28450	28450	0
128	20250307	185000	851248375	28450	28450	28450	28450	0
129	20250307	184900	851248375	28450	28450	28450	28450	0
130	20250307	184800	851248375	28450	28450	28450	28450	0
131	20250307	184700	851248375	28450	28450	28450	28450	0
132	20250307	184600	851248375	28450	28450	28450	28450	0
133	20250307	184500	851248375	28450	28450	28450	28450	0
134	20250307	184400	851248375	28450	28450	28450	28450	0
135	20250307	184300	851248375	28450	28450	28450	28450	0
136	20250307	184200	851248375	28450	28450	28450	28450	0
137	20250307	184100	851248375	28450	28450	28450	28450	0
138	20250307	184000	851248375	28450	28450	28450	28450	0
139	20250307	183900	851248375	28450	28450	28450	28450	0
140	20250307	183800	851248375	28450	28450	28450	28450	0
141	20250307	183700	851248375	28450	28450	28450	28450	0
142	20250307	183600	851248375	28450	28450	28450	28450	0
143	20250307	183500	851248375	28450	28450	28450	28450	0
144	20250307	183400	851248375	28450	28450	28450	28450	0
145	20250307	183300	851248375	28450	28450	28450	28450	0
146	20250307	183200	851248375	28450	28450	28450	28450	0
147	20250307	183100	851248375	28450	28450	28450	28450	0
148	20250307	183000	851248375	28450	28450	28450	28450	0
149	20250307	182900	851248375	28450	28450	28450	28450	0
150	20250307	182800	851248375	28450	28450	28450	28450	0
151	20250307	182700	851248375	28450	28450	28450	28450	0
152	20250307	182600	851248375	28450	28450	28450	28450	894
153	20250307	182500	851248375	28450	28450	28450	28450	0
154	20250307	182400	851248375	28450	28450	28450	28450	0
155	20250307	182300	851248375	28450	28450	28450	28450	0
156	20250307	182200	851248375	28450	28450	28450	28450	0
157	20250307	182100	851248375	28450	28450	28450	28450	0
158	20250307	182000	851248375	28450	28450	28450	28450	0
159	20250307	181900	851248375	28450	28450	28450	28450	0
160	20250307	181800	851248375	28450	28450	28450	28450	0
161	20250307	181700	851248375	28450	28450	28450	28450	0
162	20250307	181600	851248375	28450	28450	28450	28450	0
163	20250307	181500	851248375	28450	28450	28450	28450	0
164	20250307	181400	851248375	28450	28450	28450	28450	0
165	20250307	181300	851248375	28450	28450	28450	28450	0
166	20250307	181200	851248375	28450	28450	28450	28450	0
167	20250307	181100	851248375	28450	28450	28450	28450	0
168	20250307	181000	851248375	28450	28450	28450	28450	0
169	20250307	180900	851248375	28450	28450	28450	28450	0
170	20250307	180800	851248375	28450	28450	28450	28450	0
171	20250307	180700	851248375	28450	28450	28450	28450	0
172	20250307	180600	851248375	28450	28450	28450	28450	0
173	20250307	180500	851248375	28450	28450	28450	28450	0
174	20250307	180400	851248375	28450	28450	28450	28450	0
175	20250307	180300	851248375	28450	28450	28450	28450	0
176	20250307	180200	851248375	28450	28450	28450	28450	0
177	20250307	180100	851248375	28450	28450	28450	28450	0
178	20250307	180000	851248375	28450	28450	28450	28450	0
179	20250307	175900	851248375	28450	28450	28450	28450	0
180	20250307	175800	851248375	28450	28450	28450	28450	0
181	20250307	175700	851248375	28450	28450	28450	28450	0
182	20250307	175600	851248375	28450	28450	28450	28450	894
183	20250307	175500	851248375	28450	28450	28450	28450	0
184	20250307	175400	851248375	28450	28450	28450	28450	0
185	20250307	175300	851248375	28450	28450	28450	28450	0
186	20250307	175200	851248375	28450	28450	28450	28450	0
187	20250307	175100	851248375	28450	28450	28450	28450	0
188	20250307	175000	851248375	28450	28450	28450	28450	0
189	20250307	174900	851248375	28450	28450	28450	28450	0
190	20250307	174800	851248375	28450	28450	28450	28450	0
191	20250307	174700	851248375	28450	28450	28450	28450	0
192	20250307	174600	851248375	28450	28450	28450	28450	0
193	20250307	174500	851248375	28450	28450	28450	28450	0
194	20250307	174400	851248375	28450	28450	28450	28450	0
195	20250307	174300	851248375	28450	28450	28450	28450	0
196	20250307	174200	851248375	28450	28450	28450	28450	0
197	20250307	174100	851248375	28450	28450	28450	28450	0
198	20250307	174000	851248375	28450	28450	28450	28450	0
199	20250307	173900	851248375	28450	28450	28450	28450	0
200	20250307	173800	851248375	28450	28450	28450	28450	0
201	20250307	173700	851248375	28450	28450	28450	28450	0
202	20250307	173600	851248375	28450	28450	28450	28450	0
203	20250307	173500	851248375	28450	28450	28450	28450	0
204	20250307	173400	851248375	28450	28450	28450	28450	0
205	20250307	173300	851248375	28450	28450	28450	28450	0
206	20250307	173200	851248375	28450	28450	28450	28450	0
207	20250307	173100	851248375	28450	28450	28450	28450	0
208	20250307	173000	851248375	28450	28450	28450	28450	0
209	20250307	172900	851248375	28450	28450	28450	28450	0
210	20250307	172800	851248375	28450	28450	28450	28450	0
211	20250307	172700	851248375	28450	28450	28450	28450	0
212	20250307	172600	851248375	28450	28450	28450	28450	894
213	20250307	172500	851248375	28450	28450	28450	28450	0
214	20250307	172400	851248375	28450	28450	28450	28450	0
215	20250307	172300	851248375	28450	28450	28450	28450	0
216	20250307	172200	851248375	28450	28450	28450	28450	0
217	20250307	172100	851248375	28450	28450	28450	28450	0
218	20250307	172000	851248375	28450	28450	28450	28450	0
219	20250307	171900	851248375	28450	28450	28450	28450	0
220	20250307	171800	851248375	28450	28450	28450	28450	0
221	20250307	171700	851248375	28450	28450	28450	28450	0
222	20250307	171600	851248375	28450	28450	28450	28450	0
223	20250307	171500	851248375	28450	28450	28450	28450	0
224	20250307	171400	851248375	28450	28450	28450	28450	0
225	20250307	171300	851248375	28450	28450	28450	28450	0
226	20250307	171200	851248375	28450	28450	28450	28450	0
227	20250307	171100	851248375	28450	28450	28450	28450	0
228	20250307	171000	851248375	28450	28450	28450	28450	0
229	20250307	170900	851248375	28450	28450	28450	28450	0
230	20250307	170800	851248375	28450	28450	28450	28450	0
231	20250307	170700	851248375	28450	28450	28450	28450	0
232	20250307	170600	851248375	28450	28450	28450	28450	0
233	20250307	170500	851248375	28450	28450	28450	28450	0
234	20250307	170400	851248375	28450	28450	28450	28450	0
235	20250307	170300	851248375	28450	28450	28450	28450	0
236	20250307	170200	851248375	28450	28450	28450	28450	0
237	20250307	170100	851248375	28450	28450	28450	28450	0
238	20250307	170000	851248375	28450	28450	28450	28450	0
239	20250307	165900	851248375	28450	28450	28450	28450	0
240	20250307	165800	851248375	28450	28450	28450	28450	0
241	20250307	165700	851248375	28450	28450	28450	28450	0
242	20250307	165600	851248375	28450	28450	28450	28450	894
243	20250307	165500	851248375	28450	28450	28450	28450	0
244	20250307	165400	851248375	28450	28450	28450	28450	0
245	20250307	165300	851248375	28450	28450	28450	28450	0
246	20250307	165200	851248375	28450	28450	28450	28450	0
247	20250307	165100	851248375	28450	28450	28450	28450	0
248	20250307	165000	851248375	28450	28450	28450	28450	0
249	20250307	164900	851248375	28450	28450	28450	28450	0
250	20250307	164800	851248375	28450	28450	28450	28450	0
251	20250307	164700	851248375	28450	28450	28450	28450	0
252	20250307	164600	851248375	28450	28450	28450	28450	0
253	20250307	164500	851248375	28450	28450	28450	28450	0
254	20250307	164400	851248375	28450	28450	28450	28450	0
255	20250307	164300	851248375	28450	28450	28450	28450	0
256	20250307	164200	851248375	28450	28450	28450	28450	0
257	20250307	164100	851248375	28450	28450	28450	28450	0
258	20250307	164000	851248375	28450	28450	28450	28450	0
259	20250307	163900	851248375	28450	28450	28450	28450	0
260	20250307	163800	851248375	28450	28450	28450	28450	0
261	20250307	163700	851248375	28450	28450	28450	28450	0
262	20250307	163600	851248375	28450	28450	28450	28450	0
263	20250307	163500	851248375	28450	28450	28450	28450	0
264	20250307	163400	851248375	28450	28450	28450	28450	0
265	20250307	163300	851248375	28450	28450	28450	28450	0
266	20250307	163200	851248375	28450	28450	28450	28450	0
267	20250307	163100	851248375	28450	28450	28450	28450	0
268	20250307	163000	851248375	28450	28450	28450	28450	0
269	20250307	162900	851248375	28450	28450	28450	28450	0
270	20250307	162800	851248375	28450	28450	28450	28450	0
271	20250307	162700	851248375	28450	28450	28450	28450	0
272	20250307	162600	851248375	28450	28450	28450	28450	894
273	20250307	162500	851248375	28450	28450	28450	28450	0
274	20250307	162400	851248375	28450	28450	28450	28450	0
275	20250307	162300	851248375	28450	28450	28450	28450	0
276	20250307	162200	851248375	28450	28450	28450	28450	0
277	20250307	162100	851248375	28450	28450	28450	28450	0
278	20250307	162000	851248375	28450	28450	28450	28450	0
279	20250307	161900	851248375	28450	28450	28450	28450	0
280	20250307	161800	851248375	28450	28450	28450	28450	0
281	20250307	161700	851248375	28450	28450	28450	28450	0
282	20250307	161600	851248375	28450	28450	28450	28450	0
283	20250307	161500	851248375	28450	28450	28450	28450	0
284	20250307	161400	851248375	28450	28450	28450	28450	0
285	20250307	161300	851248375	28450	28450	28450	28450	0
286	20250307	161200	851248375	28450	28450	28450	28450	0
287	20250307	161100	851248375	28450	28450	28450	28450	0
288	20250307	161000	851248375	28450	28450	28450	28450	0
289	20250307	160900	851248375	28450	28450	28450	28450	0
290	20250307	160800	851248375	28450	28450	28450	28450	0
291	20250307	160700	851248375	28450	28450	28450	28450	0
292	20250307	160600	851248375	28450	28450	28450	28450	0
293	20250307	160500	851248375	28450	28450	28450	28450	0
294	20250307	160400	851248375	28450	28450	28450	28450	0
295	20250307	160300	851248375	28450	28450	28450	28450	0
296	20250307	160200	851248375	28450	28450	28450	28450	0
297	20250307	160100	851248375	28450	28450	28450	28450	0
298	20250307	160000	851248375	28450	28450	28450	28450	0
299	20250307	155900	851248375	28450	28450	28450	28450	0
300	20250307	155800	851248375	28450	28450	28450	28450	0
301	20250307	155700	851248375	28450	28450	28450	28450	0
302	20250307	155600	851248375	28450	28450	28450	28450	894
303	20250307	155500	851248375	28450	28450	28450	28450	0
304	20250307	155400	851248375	28450	28450	28450	28450	0
305	20250307	155300	851248375	28450	28450	28450	28450	0
306	20250307	155200	851248375	28450	28450	28450	28450	0
307	20250307	155100	851248375	28450	28450	28450	28450	0
308	20250307	155000	851248375	28450	28450	28450	28450	0
309	20250307	154900	851248375	28450	28450	28450	28450	0
310	20250307	154800	851248375	28450	28450	28450	28450	0
311	20250307	154700	851248375	28450	28450	28450	28450	0
312	20250307	154600	851248375	28450	28450	28450	28450	0
313	20250307	154500	851248375	28450	28450	28450	28450	0
314	20250307	154400	851248375	28450	28450	28450	28450	0
315	20250307	154300	851248375	28450	28450	28450	28450	0
316	20250307	154200	851248375	28450	28450	28450	28450	0
317	20250307	154100	851248375	28450	28450	28450	28450	0
318	20250307	154000	851248375	28450	28450	28450	28450	0
319	20250307	153900	851248375	28450	28450	28450	28450	0
320	20250307	153800	851248375	28450	28450	28450	28450	0
321	20250307	153700	851248375	28450	28450	28450	28450	0
322	20250307	153600	851248375	28450	28450	28450	28450	0
323	20250307	153500	851248375	28450	28450	28450	28450	0
324	20250307	153400	851248375	28450	28450	28450	28450	0
325	20250307	153300	851248375	28450	28450	28450	28450	0
326	20250307	153200	851248375	28450	28450	28450	28450	0
327	20250307	153100	851248375	28450	28450	28450	28450	0
328	20250307	153000	851248375	28450	28450	28450	28450	894
329	20250307	152900	825814075	28500	28500	28500	28500	0
330	20250307	152800	825814075	28500	28500	28500	28500	0
331	20250307	152700	825814075	28500	28500	28500	28500	0
332	20250307	152600	825814075	28500	28500	28500	28500	0
333	20250307	152500	825814075	28500	28500	28500	28500	0
334	20250307	152400	825814075	28500	28500	28500	28500	0
335	20250307	152300	825814075	28500	28500	28500	28500	0
336	20250307	152200	825814075	28500	28500	28500	28500	0
337	20250307	152100	825814075	28500	28500	28500	28500	0
338	20250307	152000	825814075	28500	28500	28500	28500	0
339	20250307	151900	825814075	28500	28450	28500	28450	209
340	20250307	151800	819867175	28450	28450	28450	28450	27
341	20250307	151700	819099025	28450	28500	28500	28450	149
342	20250307	151600	814859375	28550	28550	28550	28400	295
343	20250307	151500	806466075	28500	28500	28500	28500	30
344	20250307	151400	805611075	28550	28500	28550	28500	110
345	20250307	151300	802470975	28500	28500	28500	28500	5
346	20250307	151200	802328475	28550	28550	28550	28450	99
347	20250307	151100	799510725	28500	28500	28500	28500	66
348	20250307	151000	797629725	28500	28500	28500	28500	156
349	20250307	150900	793183725	28500	28550	28550	28500	54
350	20250307	150800	791644525	28550	28550	28550	28550	8
351	20250307	150700	791416125	28500	28550	28550	28500	5
352	20250307	150600	791273425	28550	28550	28550	28550	12
353	20250307	150500	790930825	28550	28550	28550	28550	34
354	20250307	150400	789960125	28600	28600	28600	28600	6
355	20250307	150300	789788525	28550	28600	28600	28550	235
356	20250307	150200	783078275	28600	28600	28600	28600	5
357	20250307	150100	782935275	28600	28600	28600	28600	6
358	20250307	150000	782763675	28550	28600	28600	28550	77
359	20250307	145900	780564825	28600	28550	28600	28550	27
360	20250307	145800	779793725	28550	28550	28550	28550	67
361	20250307	145700	777880875	28550	28550	28550	28550	200
362	20250307	145600	772170875	28550	28550	28550	28550	1
363	20250307	145500	772142325	28500	28500	28500	28500	46
364	20250307	145400	770831325	28550	28500	28550	28500	5
365	20250307	145300	770688675	28550	28550	28550	28550	0
366	20250307	145200	770688675	28550	28550	28550	28550	0
367	20250307	145100	770688675	28550	28500	28550	28450	114
368	20250307	145000	767439525	28500	28500	28500	28500	2
369	20250307	144900	767382525	28500	28500	28500	28500	32
370	20250307	144800	766470525	28500	28450	28500	28450	8
371	20250307	144700	766242725	28450	28450	28450	28450	5
372	20250307	144600	766100475	28450	28450	28500	28450	217
373	20250307	144500	759926725	28500	28450	28500	28450	103
374	20250307	144400	756996225	28500	28500	28500	28500	0
375	20250307	144300	756996225	28500	28450	28500	28450	2
376	20250307	144200	756939275	28450	28450	28450	28450	0
377	20250307	144100	756939275	28450	28500	28500	28450	432
378	20250307	144000	744648625	28450	28450	28450	28450	30
379	20250307	143900	743795125	28500	28500	28500	28500	0
380	20250307	143800	743795125	28500	28500	28500	28500	0
381	20250307	143700	743795125	28500	28500	28500	28500	0
382	20250307	143600	743795125	28500	28500	28500	28500	0
383	20250307	143500	743795125	28500	28400	28500	28400	98
384	20250307	143400	741011425	28400	28450	28450	28400	644
385	20250307	143300	722719625	28450	28450	28450	28450	656
386	20250307	143200	704056425	28450	28450	28450	28450	35
387	20250307	143100	703060675	28500	28500	28500	28500	28
388	20250307	143000	702262675	28500	28450	28500	28450	16
389	20250307	142900	701807175	28450	28450	28450	28450	93
390	20250307	142800	699161325	28550	28550	28550	28550	0
391	20250307	142700	699161325	28550	28450	28550	28450	55
392	20250307	142600	697596075	28450	28500	28500	28450	450
393	20250307	142500	684783575	28550	28550	28550	28550	0
394	20250307	142400	684783575	28550	28550	28550	28550	0
395	20250307	142300	684783575	28550	28450	28550	28450	51
396	20250307	142200	683332525	28550	28550	28550	28550	1
397	20250307	142100	683303975	28450	28500	28550	28450	73
398	20250307	142000	681226675	28475	28525	28525	28450	614
399	20250307	141900	663738225	28525	28525	28525	28500	4
400	20250307	141800	663624175	28500	28500	28500	28500	200
401	20250307	141700	657924175	28500	28500	28500	28500	12
402	20250307	141600	657582175	28500	28500	28500	28500	30
403	20250307	141500	656727175	28500	28500	28500	28500	0
404	20250307	141400	656727175	28500	28500	28500	28500	4
405	20250307	141300	656613175	28500	28500	28500	28500	4
406	20250307	141200	656499175	28525	28525	28525	28525	1
407	20250307	141100	656470650	28525	28500	28525	28500	208
408	20250307	141000	650542575	28500	28500	28500	28500	2
409	20250307	140900	650485575	28500	28550	28550	28500	35
410	20250307	140800	649486575	28500	28500	28500	28500	4
411	20250307	140700	649372575	28500	28550	28550	28500	35
412	20250307	140600	648373575	28500	28500	28500	28500	1
413	20250307	140500	648345075	28500	28500	28500	28500	0
414	20250307	140400	648345075	28500	28550	28550	28500	624
415	20250307	140300	630541775	28550	28550	28550	28550	5
416	20250307	140200	630399025	28600	28600	28600	28600	133
417	20250307	140100	626595225	28600	28600	28600	28600	90
418	20250307	140000	624021225	28600	28650	28650	28600	134
419	20250307	135900	620187625	28650	28650	28650	28650	72
420	20250307	135800	618124825	28700	28650	28700	28650	153
421	20250307	135700	613736225	28650	28650	28650	28600	40
422	20250307	135600	612590275	28700	28700	28700	28700	0
423	20250307	135500	612590275	28700	28700	28700	28700	7
424	20250307	135400	612389375	28700	28700	28700	28700	0
425	20250307	135300	612389375	28700	28700	28700	28700	43
426	20250307	135200	611155275	28650	28700	28700	28650	127
427	20250307	135100	607516375	28700	28700	28700	28700	6
428	20250307	135000	607344175	28700	28700	28700	28700	32
429	20250307	134900	606425775	28700	28700	28700	28700	3
430	20250307	134800	606339675	28650	28650	28650	28650	0
431	20250307	134700	606339675	28650	28650	28650	28650	81
432	20250307	134600	604019025	28700	28650	28700	28650	51
433	20250307	134500	602555525	28650	28650	28650	28650	0
434	20250307	134400	602555525	28650	28650	28650	28650	71
435	20250307	134300	600521375	28650	28650	28650	28650	128
436	20250307	134200	596854175	28600	28600	28600	28600	0
437	20250307	134100	596854175	28600	28600	28600	28600	0
438	20250307	134000	596854175	28600	28600	28600	28600	200
439	20250307	133900	591134175	28600	28650	28650	28600	44
440	20250307	133800	589873625	28600	28600	28600	28600	3
441	20250307	133700	589787825	28650	28650	28650	28650	0
442	20250307	133600	589787825	28650	28650	28650	28600	81
443	20250307	133500	587467675	28650	28650	28650	28650	49
444	20250307	133400	586063825	28650	28650	28650	28650	128
445	20250307	133300	582396625	28650	28650	28650	28650	0
446	20250307	133200	582396625	28650	28650	28650	28650	52
447	20250307	133100	580906825	28650	28650	28650	28650	83
448	20250307	133000	578528875	28650	28650	28650	28650	0
449	20250307	132900	578528875	28650	28650	28650	28650	27
450	20250307	132800	577755325	28700	28700	28700	28700	38
451	20250307	132700	576664725	28650	28700	28700	28650	39
452	20250307	132600	575546925	28700	28700	28700	28700	37
453	20250307	132500	574485025	28700	28700	28700	28700	38
454	20250307	132400	573394425	28650	28650	28650	28650	0
455	20250307	132300	573394425	28650	28650	28650	28650	0
456	20250307	132200	573394425	28650	28650	28650	28650	30
457	20250307	132100	572534925	28700	28700	28700	28700	243
458	20250307	132000	565560825	28650	28650	28650	28650	181
459	20250307	131900	560375175	28650	28650	28650	28650	52
460	20250307	131800	558885375	28650	28650	28650	28650	2
461	20250307	131700	558828075	28600	28600	28600	28600	0
462	20250307	131600	558828075	28600	28600	28650	28600	160
463	20250307	131500	554249875	28600	28600	28600	28600	0
464	20250307	131400	554249875	28600	28600	28600	28600	0
465	20250307	131300	554249875	28600	28600	28600	28600	0
466	20250307	131200	554249875	28600	28600	28600	28600	3
467	20250307	131100	554164075	28600	28600	28600	28600	0
468	20250307	131000	554164075	28600	28600	28600	28600	78
469	20250307	130900	551933275	28600	28600	28600	28600	18
470	20250307	130800	551418475	28550	28550	28550	28550	0
471	20250307	130700	551418475	28550	28550	28550	28550	319
472	20250307	130600	542311025	28550	28550	28550	28550	103
473	20250307	130500	539370375	28550	28550	28550	28550	7
474	20250307	130400	539170525	28550	28550	28550	28550	0
475	20250307	130300	539170525	28550	28550	28550	28550	32
476	20250307	130200	538256925	28550	28550	28550	28550	0
477	20250307	130100	538256925	28550	28550	28550	28550	3
478	20250307	130000	538171275	28500	28500	28500	28500	0
479	20250307	125900	538171275	28500	28500	28500	28500	5
480	20250307	125800	538028775	28550	28550	28550	28550	5
481	20250307	125700	537886025	28500	28500	28500	28500	6
482	20250307	125600	537715025	28550	28500	28550	28500	256
483	20250307	125500	530409725	28550	28550	28550	28550	1
484	20250307	125400	530381175	28550	28550	28550	28550	0
485	20250307	125300	530381175	28550	28550	28550	28550	0
486	20250307	125200	530381175	28550	28550	28550	28550	1
487	20250307	125100	530352625	28550	28550	28550	28550	0
488	20250307	125000	530352625	28550	28500	28550	28500	3
489	20250307	124900	530267075	28550	28550	28550	28550	2
490	20250307	124800	530209975	28500	28500	28500	28500	2
491	20250307	124700	530152975	28550	28550	28550	28550	0
492	20250307	124600	530152975	28550	28550	28550	28550	8
493	20250307	124500	529924575	28550	28550	28550	28550	1
494	20250307	124400	529896025	28550	28550	28550	28550	0
495	20250307	124300	529896025	28550	28600	28600	28550	2
496	20250307	124200	529838875	28600	28600	28600	28600	0
497	20250307	124100	529838875	28600	28600	28600	28600	0
498	20250307	124000	529838875	28600	28600	28600	28600	0
499	20250307	123900	529838875	28600	28600	28600	28600	2
500	20250307	123800	529781675	28500	28500	28500	28500	4
501	20250307	123700	529667675	28600	28600	28600	28600	26
502	20250307	123600	528924075	28600	28600	28600	28600	28
503	20250307	123500	528123275	28600	28600	28600	28600	0
504	20250307	123400	528123275	28600	28600	28600	28600	0
505	20250307	123300	528123275	28600	28600	28600	28600	0
506	20250307	123200	528123275	28600	28600	28600	28600	0
507	20250307	123100	528123275	28600	28600	28600	28500	8
508	20250307	123000	527894775	28600	28500	28600	28500	300
509	20250307	122900	519332375	28450	28450	28450	28450	30
510	20250307	122800	518478875	28500	28500	28500	28500	3
511	20250307	122700	518393375	28450	28550	28550	28450	78
512	20250307	122600	516171425	28550	28550	28550	28550	6
513	20250307	122500	516000125	28500	28500	28500	28500	10
514	20250307	122400	515715125	28550	28550	28550	28550	0
515	20250307	122300	515715125	28550	28500	28550	28500	26
516	20250307	122200	514973175	28500	28500	28500	28500	0
517	20250307	122100	514973175	28500	28500	28500	28500	6
518	20250307	122000	514802175	28500	28500	28500	28500	9
519	20250307	121900	514545675	28550	28550	28550	28550	0
520	20250307	121800	514545675	28550	28550	28550	28550	0
521	20250307	121700	514545675	28550	28550	28550	28550	0
522	20250307	121600	514545675	28550	28550	28550	28550	0
523	20250307	121500	514545675	28550	28550	28550	28550	0
524	20250307	121400	514545675	28550	28550	28550	28550	0
525	20250307	121300	514545675	28550	28550	28550	28550	26
526	20250307	121200	513803375	28550	28550	28550	28550	0
527	20250307	121100	513803375	28550	28550	28550	28550	0
528	20250307	121000	513803375	28550	28550	28550	28550	0
529	20250307	120900	513803375	28550	28500	28550	28450	8
530	20250307	120800	513575375	28500	28500	28500	28500	7
531	20250307	120700	513375875	28500	28500	28500	28500	2
532	20250307	120600	513318875	28450	28475	28475	28450	200
533	20250307	120500	507628700	28450	28450	28450	28450	1334
534	20250307	120400	469676400	28450	28450	28450	28450	436
535	20250307	120300	457272200	28450	28450	28450	28450	0
536	20250307	120200	457272200	28450	28450	28450	28450	1
537	20250307	120100	457243750	28450	28450	28500	28450	187
538	20250307	120000	451921400	28500	28500	28500	28500	434
539	20250307	115900	439552400	28500	28500	28500	28500	0
540	20250307	115800	439552400	28500	28500	28500	28500	0
541	20250307	115700	439552400	28500	28500	28500	28500	82
542	20250307	115600	437215400	28500	28500	28500	28500	0
543	20250307	115500	437215400	28500	28500	28500	28500	1
544	20250307	115400	437186900	28550	28550	28550	28550	0
545	20250307	115300	437186900	28550	28550	28550	28550	9
546	20250307	115200	436929950	28550	28550	28550	28550	26
547	20250307	115100	436187650	28550	28550	28550	28550	0
548	20250307	115000	436187650	28550	28600	28600	28550	14
549	20250307	114900	435787850	28500	28500	28500	28500	30
550	20250307	114800	434932850	28550	28600	28600	28550	63
551	20250307	114700	433132650	28600	28600	28600	28600	0
552	20250307	114600	433132650	28600	28600	28600	28600	0
553	20250307	114500	433132650	28600	28600	28600	28600	2
554	20250307	114400	433075450	28550	28550	28550	28550	0
555	20250307	114300	433075450	28550	28550	28550	28550	175
556	20250307	114200	428079200	28550	28550	28550	28550	16
557	20250307	114100	427622400	28500	28550	28550	28500	100
558	20250307	114000	424771500	28600	28600	28600	28600	7
559	20250307	113900	424571300	28600	28600	28600	28600	0
560	20250307	113800	424571300	28600	28600	28600	28600	0
561	20250307	113700	424571300	28600	28550	28600	28500	250
562	20250307	113600	417433550	28650	28650	28650	28650	0
563	20250307	113500	417433550	28650	28650	28650	28650	3
564	20250307	113400	417347600	28600	28550	28600	28550	228
565	20250307	113300	410831800	28650	28650	28650	28650	0
566	20250307	113200	410831800	28650	28650	28650	28650	0
567	20250307	113100	410831800	28650	28650	28650	28650	3
568	20250307	113000	410745850	28650	28650	28650	28650	0
569	20250307	112900	410745850	28650	28650	28650	28650	10
570	20250307	112800	410459350	28650	28650	28650	28650	0
571	20250307	112700	410459350	28650	28650	28650	28650	0
572	20250307	112600	410459350	28650	28650	28650	28650	2
573	20250307	112500	410402050	28500	28500	28500	28500	2
574	20250307	112400	410345050	28500	28550	28550	28500	244
575	20250307	112300	403384500	28600	28600	28600	28600	126
576	20250307	112200	399780900	28600	28600	28600	28600	0
577	20250307	112100	399780900	28600	28600	28600	28600	0
578	20250307	112000	399780900	28600	28625	28625	28600	723
579	20250307	111900	379103000	28625	28650	28650	28625	6
580	20250307	111800	378931125	28650	28650	28650	28650	4
581	20250307	111700	378816525	28650	28650	28650	28650	5
582	20250307	111600	378673275	28650	28650	28650	28650	1
583	20250307	111500	378644625	28650	28650	28650	28650	18
584	20250307	111400	378128925	28650	28650	28650	28650	0
585	20250307	111300	378128925	28650	28650	28650	28650	0
586	20250307	111200	378128925	28650	28650	28650	28650	8
587	20250307	111100	377899725	28650	28650	28650	28650	4
588	20250307	111000	377785125	28650	28650	28650	28650	0
589	20250307	110900	377785125	28650	28650	28650	28650	10
590	20250307	110800	377498625	28600	28625	28625	28600	35
591	20250307	110700	376497500	28650	28650	28650	28650	0
592	20250307	110600	376497500	28650	28650	28650	28650	0
593	20250307	110500	376497500	28650	28650	28650	28650	0
594	20250307	110400	376497500	28650	28650	28650	28650	58
595	20250307	110300	374835800	28650	28700	28700	28650	15
596	20250307	110200	374405800	28700	28700	28700	28700	0
597	20250307	110100	374405800	28700	28700	28700	28700	4
598	20250307	110000	374291000	28600	28600	28600	28600	0
599	20250307	105900	374291000	28600	28600	28650	28600	276
600	20250307	105800	366384850	28600	28600	28600	28600	0
601	20250307	105700	366384850	28600	28600	28600	28600	2
602	20250307	105600	366327650	28600	28600	28600	28600	49
603	20250307	105500	364926250	28650	28650	28650	28650	0
604	20250307	105400	364926250	28650	28650	28650	28650	21
605	20250307	105300	364324600	28700	28700	28700	28700	0
606	20250307	105200	364324600	28700	28650	28700	28650	70
607	20250307	105100	362319000	28700	28700	28700	28700	2
608	20250307	105000	362261600	28700	28700	28700	28600	16
609	20250307	104900	361803400	28650	28650	28650	28650	100
610	20250307	104800	358938400	28700	28700	28700	28700	0
611	20250307	104700	358938400	28700	28700	28700	28700	0
612	20250307	104600	358938400	28700	28700	28700	28700	1
613	20250307	104500	358909700	28650	28650	28650	28650	0
614	20250307	104400	358909700	28650	28650	28650	28650	39
615	20250307	104300	357792350	28700	28700	28700	28700	1
616	20250307	104200	357763650	28650	28650	28650	28650	0
617	20250307	104100	357763650	28650	28650	28650	28650	0
618	20250307	104000	357763650	28650	28650	28650	28650	4
619	20250307	103900	357649050	28650	28650	28650	28650	0
620	20250307	103800	357649050	28650	28650	28650	28650	0
621	20250307	103700	357649050	28650	28650	28650	28650	0
622	20250307	103600	357649050	28650	28650	28650	28650	0
623	20250307	103500	357649050	28650	28650	28650	28650	82
624	20250307	103400	355299750	28675	28650	28675	28650	24
625	20250307	103300	354612125	28650	28650	28650	28650	21
626	20250307	103200	354010475	28650	28650	28650	28650	387
627	20250307	103100	342922925	28650	28650	28650	28650	0
628	20250307	103000	342922925	28650	28650	28650	28650	1
629	20250307	102900	342894275	28650	28700	28700	28650	25
630	20250307	102800	342177775	28650	28650	28650	28650	40
631	20250307	102700	341031775	28650	28650	28650	28650	21
632	20250307	102600	340430125	28600	28600	28600	28600	0
633	20250307	102500	340430125	28600	28650	28650	28600	55
634	20250307	102400	338856075	28650	28650	28650	28650	57
635	20250307	102300	337223025	28700	28700	28700	28700	0
636	20250307	102200	337223025	28700	28700	28700	28700	0
637	20250307	102100	337223025	28700	28700	28700	28700	0
638	20250307	102000	337223025	28700	28700	28700	28700	148
639	20250307	101900	332975425	28700	28700	28700	28700	40
640	20250307	101800	331827425	28700	28700	28700	28700	50
641	20250307	101700	330392425	28700	28650	28700	28650	101
642	20250307	101600	327494275	28650	28650	28650	28650	131
643	20250307	101500	323741125	28650	28650	28650	28650	149
644	20250307	101400	319472275	28650	28650	28650	28650	0
645	20250307	101300	319472275	28650	28650	28650	28650	25
646	20250307	101200	318756025	28700	28700	28700	28700	0
647	20250307	101100	318756025	28700	28700	28700	28700	0
648	20250307	101000	318756025	28700	28700	28700	28650	497
649	20250307	100900	304497125	28700	28700	28700	28700	41
650	20250307	100800	303320425	28700	28750	28750	28700	100
651	20250307	100700	300445525	28750	28750	28750	28750	14
652	20250307	100600	300043025	28700	28700	28700	28700	0
653	20250307	100500	300043025	28700	28700	28700	28700	0
654	20250307	100400	300043025	28700	28700	28700	28700	113
655	20250307	100300	296799925	28700	28700	28700	28700	21
656	20250307	100200	296197225	28700	28700	28700	28700	0
657	20250307	100100	296197225	28700	28700	28700	28700	0
658	20250307	100000	296197225	28700	28700	28700	28700	1
659	20250307	095900	296168525	28750	28750	28750	28750	0
660	20250307	095800	296168525	28750	28750	28750	28750	0
661	20250307	095700	296168525	28750	28750	28750	28750	0
662	20250307	095600	296168525	28750	28650	28750	28650	10
663	20250307	095500	295881825	28650	28600	28650	28600	36
664	20250307	095400	294851250	28625	28625	28625	28600	61
665	20250307	095300	293105150	28600	28600	28600	28600	34
666	20250307	095200	292132750	28650	28650	28650	28650	237
667	20250307	095100	285342700	28650	28700	28700	28650	327
668	20250307	095000	275962800	28700	28700	28700	28700	31
669	20250307	094900	275073100	28725	28725	28725	28725	14
670	20250307	094800	274670950	28725	28725	28725	28725	3
671	20250307	094700	274584775	28725	28750	28750	28725	26
672	20250307	094600	273837400	28750	28750	28750	28750	0
673	20250307	094500	273837400	28750	28750	28750	28750	4
674	20250307	094400	273722400	28750	28700	28750	28700	2
675	20250307	094300	273664950	28750	28750	28750	28750	0
676	20250307	094200	273664950	28750	28750	28750	28750	0
677	20250307	094100	273664950	28750	28750	28750	28750	16
678	20250307	094000	273204950	28750	28750	28750	28750	4
679	20250307	093900	273089950	28750	28750	28750	28750	0
680	20250307	093800	273089950	28750	28750	28750	28750	15
681	20250307	093700	272658700	28750	28750	28750	28750	1
682	20250307	093600	272629950	28750	28750	28750	28750	12
683	20250307	093500	272284950	28750	28750	28750	28750	100
684	20250307	093400	269409950	28650	28650	28650	28650	0
685	20250307	093300	269409950	28650	28700	28700	28650	657
686	20250307	093200	250583550	28700	28700	28700	28700	562
687	20250307	093100	234454150	28650	28600	28650	28600	532
688	20250307	093000	219217600	28600	28600	28600	28600	123
689	20250307	092900	215699800	28650	28650	28650	28650	0
690	20250307	092800	215699800	28650	28650	28650	28650	471
691	20250307	092700	202205650	28700	28700	28700	28700	0
692	20250307	092600	202205650	28700	28700	28700	28700	4
693	20250307	092500	202090850	28650	28650	28650	28650	6
694	20250307	092400	201918950	28650	28650	28650	28650	0
695	20250307	092300	201918950	28650	28650	28650	28650	1
696	20250307	092200	201890300	28650	28700	28700	28650	2030
697	20250307	092100	143632900	28750	28750	28750	28750	51
698	20250307	092000	142166650	28750	28800	28800	28700	162
699	20250307	091900	137509050	28800	28700	28800	28700	710
700	20250307	091800	117118550	28700	28700	28700	28700	72
701	20250307	091700	115052150	28700	28650	28700	28650	285
702	20250307	091600	106886850	28650	28650	28650	28650	45
703	20250307	091500	105597600	28600	28600	28600	28600	0
704	20250307	091400	105597600	28600	28600	28700	28600	251
705	20250307	091300	98418900	28700	28600	28700	28600	141
706	20250307	091200	94376300	28650	28750	28750	28650	177
707	20250307	091100	89303450	28700	28600	28700	28600	335
708	20250307	091000	79695550	28700	28700	28700	28600	22
709	20250307	090900	79065250	28650	28650	28650	28650	110
710	20250307	090800	75913750	28650	28700	28700	28650	276
711	20250307	090700	68005200	28750	28750	28750	28750	21
712	20250307	090600	67401450	28750	28750	28750	28750	0
713	20250307	090500	67401450	28750	28650	28750	28600	26
714	20250307	090400	66656100	28650	28650	28700	28650	687
715	20250307	090300	46969500	28650	28550	28650	28500	1019
716	20250307	090200	17833050	28500	28550	28550	28500	64
717	20250307	090100	16007700	28550	28500	28550	28400	191
718	20250307	090000	10564100	28650	28650	28650	28550	283