KissMeData/140410/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	202900	1679316475	29100	29100	29100	29100	1882
3	20250307	202800	1679316475	29100	29100	29100	29100	0
4	20250307	202700	1679316475	29100	29100	29100	29100	0
5	20250307	202600	1679316475	29100	29100	29100	29100	0
6	20250307	202500	1679316475	29100	29100	29100	29100	0
7	20250307	202400	1679316475	29100	29100	29100	29100	0
8	20250307	202300	1679316475	29100	29100	29100	29100	0
9	20250307	202200	1679316475	29100	29100	29100	29100	0
10	20250307	202100	1679316475	29100	29100	29100	29100	0
11	20250307	202000	1679316475	29100	29100	29100	29100	0
12	20250307	201900	1679316475	29100	29100	29100	29100	0
13	20250307	201800	1679316475	29100	29100	29100	29100	0
14	20250307	201700	1679316475	29100	29100	29100	29100	0
15	20250307	201600	1679316475	29100	29100	29100	29100	0
16	20250307	201500	1679316475	29100	29100	29100	29100	0
17	20250307	201400	1679316475	29100	29100	29100	29100	0
18	20250307	201300	1679316475	29100	29100	29100	29100	0
19	20250307	201200	1679316475	29100	29100	29100	29100	0
20	20250307	201100	1679316475	29100	29100	29100	29100	0
21	20250307	201000	1679316475	29100	29100	29100	29100	0
22	20250307	200900	1679316475	29100	29100	29100	29100	0
23	20250307	200800	1679316475	29100	29100	29100	29100	0
24	20250307	200700	1679316475	29100	29100	29100	29100	0
25	20250307	200600	1679316475	29100	29100	29100	29100	0
26	20250307	200500	1679316475	29100	29100	29100	29100	0
27	20250307	200400	1679316475	29100	29100	29100	29100	0
28	20250307	200300	1679316475	29100	29100	29100	29100	0
29	20250307	200200	1679316475	29100	29100	29100	29100	0
30	20250307	200100	1679316475	29100	29100	29100	29100	0
31	20250307	200000	1679316475	29100	29100	29100	29100	0
32	20250307	195900	1679316475	29100	29100	29100	29100	1882
33	20250307	195800	1679316475	29100	29100	29100	29100	0
34	20250307	195700	1679316475	29100	29100	29100	29100	0
35	20250307	195600	1679316475	29100	29100	29100	29100	0
36	20250307	195500	1679316475	29100	29100	29100	29100	0
37	20250307	195400	1679316475	29100	29100	29100	29100	0
38	20250307	195300	1679316475	29100	29100	29100	29100	0
39	20250307	195200	1679316475	29100	29100	29100	29100	0
40	20250307	195100	1679316475	29100	29100	29100	29100	0
41	20250307	195000	1679316475	29100	29100	29100	29100	0
42	20250307	194900	1679316475	29100	29100	29100	29100	0
43	20250307	194800	1679316475	29100	29100	29100	29100	0
44	20250307	194700	1679316475	29100	29100	29100	29100	0
45	20250307	194600	1679316475	29100	29100	29100	29100	0
46	20250307	194500	1679316475	29100	29100	29100	29100	0
47	20250307	194400	1679316475	29100	29100	29100	29100	0
48	20250307	194300	1679316475	29100	29100	29100	29100	0
49	20250307	194200	1679316475	29100	29100	29100	29100	0
50	20250307	194100	1679316475	29100	29100	29100	29100	0
51	20250307	194000	1679316475	29100	29100	29100	29100	0
52	20250307	193900	1679316475	29100	29100	29100	29100	0
53	20250307	193800	1679316475	29100	29100	29100	29100	0
54	20250307	193700	1679316475	29100	29100	29100	29100	0
55	20250307	193600	1679316475	29100	29100	29100	29100	0
56	20250307	193500	1679316475	29100	29100	29100	29100	0
57	20250307	193400	1679316475	29100	29100	29100	29100	0
58	20250307	193300	1679316475	29100	29100	29100	29100	0
59	20250307	193200	1679316475	29100	29100	29100	29100	0
60	20250307	193100	1679316475	29100	29100	29100	29100	0
61	20250307	193000	1679316475	29100	29100	29100	29100	0
62	20250307	192900	1679316475	29100	29100	29100	29100	1882
63	20250307	192800	1679316475	29100	29100	29100	29100	0
64	20250307	192700	1679316475	29100	29100	29100	29100	0
65	20250307	192600	1679316475	29100	29100	29100	29100	0
66	20250307	192500	1679316475	29100	29100	29100	29100	0
67	20250307	192400	1679316475	29100	29100	29100	29100	0
68	20250307	192300	1679316475	29100	29100	29100	29100	0
69	20250307	192200	1679316475	29100	29100	29100	29100	0
70	20250307	192100	1679316475	29100	29100	29100	29100	0
71	20250307	192000	1679316475	29100	29100	29100	29100	0
72	20250307	191900	1679316475	29100	29100	29100	29100	0
73	20250307	191800	1679316475	29100	29100	29100	29100	0
74	20250307	191700	1679316475	29100	29100	29100	29100	0
75	20250307	191600	1679316475	29100	29100	29100	29100	0
76	20250307	191500	1679316475	29100	29100	29100	29100	0
77	20250307	191400	1679316475	29100	29100	29100	29100	0
78	20250307	191300	1679316475	29100	29100	29100	29100	0
79	20250307	191200	1679316475	29100	29100	29100	29100	0
80	20250307	191100	1679316475	29100	29100	29100	29100	0
81	20250307	191000	1679316475	29100	29100	29100	29100	0
82	20250307	190900	1679316475	29100	29100	29100	29100	0
83	20250307	190800	1679316475	29100	29100	29100	29100	0
84	20250307	190700	1679316475	29100	29100	29100	29100	0
85	20250307	190600	1679316475	29100	29100	29100	29100	0
86	20250307	190500	1679316475	29100	29100	29100	29100	0
87	20250307	190400	1679316475	29100	29100	29100	29100	0
88	20250307	190300	1679316475	29100	29100	29100	29100	0
89	20250307	190200	1679316475	29100	29100	29100	29100	0
90	20250307	190100	1679316475	29100	29100	29100	29100	0
91	20250307	190000	1679316475	29100	29100	29100	29100	0
92	20250307	185900	1679316475	29100	29100	29100	29100	1882
93	20250307	185800	1679316475	29100	29100	29100	29100	0
94	20250307	185700	1679316475	29100	29100	29100	29100	0
95	20250307	185600	1679316475	29100	29100	29100	29100	0
96	20250307	185500	1679316475	29100	29100	29100	29100	0
97	20250307	185400	1679316475	29100	29100	29100	29100	0
98	20250307	185300	1679316475	29100	29100	29100	29100	0
99	20250307	185200	1679316475	29100	29100	29100	29100	0
100	20250307	185100	1679316475	29100	29100	29100	29100	0
101	20250307	185000	1679316475	29100	29100	29100	29100	0
102	20250307	184900	1679316475	29100	29100	29100	29100	0
103	20250307	184800	1679316475	29100	29100	29100	29100	0
104	20250307	184700	1679316475	29100	29100	29100	29100	0
105	20250307	184600	1679316475	29100	29100	29100	29100	0
106	20250307	184500	1679316475	29100	29100	29100	29100	0
107	20250307	184400	1679316475	29100	29100	29100	29100	0
108	20250307	184300	1679316475	29100	29100	29100	29100	0
109	20250307	184200	1679316475	29100	29100	29100	29100	0
110	20250307	184100	1679316475	29100	29100	29100	29100	0
111	20250307	184000	1679316475	29100	29100	29100	29100	0
112	20250307	183900	1679316475	29100	29100	29100	29100	0
113	20250307	183800	1679316475	29100	29100	29100	29100	0
114	20250307	183700	1679316475	29100	29100	29100	29100	0
115	20250307	183600	1679316475	29100	29100	29100	29100	0
116	20250307	183500	1679316475	29100	29100	29100	29100	0
117	20250307	183400	1679316475	29100	29100	29100	29100	0
118	20250307	183300	1679316475	29100	29100	29100	29100	0
119	20250307	183200	1679316475	29100	29100	29100	29100	0
120	20250307	183100	1679316475	29100	29100	29100	29100	0
121	20250307	183000	1679316475	29100	29100	29100	29100	0
122	20250307	182900	1679316475	29100	29100	29100	29100	1882
123	20250307	182800	1679316475	29100	29100	29100	29100	0
124	20250307	182700	1679316475	29100	29100	29100	29100	0
125	20250307	182600	1679316475	29100	29100	29100	29100	0
126	20250307	182500	1679316475	29100	29100	29100	29100	0
127	20250307	182400	1679316475	29100	29100	29100	29100	0
128	20250307	182300	1679316475	29100	29100	29100	29100	0
129	20250307	182200	1679316475	29100	29100	29100	29100	0
130	20250307	182100	1679316475	29100	29100	29100	29100	0
131	20250307	182000	1679316475	29100	29100	29100	29100	0
132	20250307	181900	1679316475	29100	29100	29100	29100	0
133	20250307	181800	1679316475	29100	29100	29100	29100	0
134	20250307	181700	1679316475	29100	29100	29100	29100	0
135	20250307	181600	1679316475	29100	29100	29100	29100	0
136	20250307	181500	1679316475	29100	29100	29100	29100	0
137	20250307	181400	1679316475	29100	29100	29100	29100	0
138	20250307	181300	1679316475	29100	29100	29100	29100	0
139	20250307	181200	1679316475	29100	29100	29100	29100	0
140	20250307	181100	1679316475	29100	29100	29100	29100	0
141	20250307	181000	1679316475	29100	29100	29100	29100	0
142	20250307	180900	1679316475	29100	29100	29100	29100	0
143	20250307	180800	1679316475	29100	29100	29100	29100	0
144	20250307	180700	1679316475	29100	29100	29100	29100	0
145	20250307	180600	1679316475	29100	29100	29100	29100	0
146	20250307	180500	1679316475	29100	29100	29100	29100	0
147	20250307	180400	1679316475	29100	29100	29100	29100	0
148	20250307	180300	1679316475	29100	29100	29100	29100	0
149	20250307	180200	1679316475	29100	29100	29100	29100	0
150	20250307	180100	1679316475	29100	29100	29100	29100	0
151	20250307	180000	1679316475	29100	29100	29100	29100	0
152	20250307	175900	1679316475	29100	29100	29100	29100	1882
153	20250307	175800	1679316475	29100	29100	29100	29100	0
154	20250307	175700	1679316475	29100	29100	29100	29100	0
155	20250307	175600	1679316475	29100	29100	29100	29100	0
156	20250307	175500	1679316475	29100	29100	29100	29100	0
157	20250307	175400	1679316475	29100	29100	29100	29100	0
158	20250307	175300	1679316475	29100	29100	29100	29100	0
159	20250307	175200	1679316475	29100	29100	29100	29100	0
160	20250307	175100	1679316475	29100	29100	29100	29100	0
161	20250307	175000	1679316475	29100	29100	29100	29100	0
162	20250307	174900	1679316475	29100	29100	29100	29100	0
163	20250307	174800	1679316475	29100	29100	29100	29100	0
164	20250307	174700	1679316475	29100	29100	29100	29100	0
165	20250307	174600	1679316475	29100	29100	29100	29100	0
166	20250307	174500	1679316475	29100	29100	29100	29100	0
167	20250307	174400	1679316475	29100	29100	29100	29100	0
168	20250307	174300	1679316475	29100	29100	29100	29100	0
169	20250307	174200	1679316475	29100	29100	29100	29100	0
170	20250307	174100	1679316475	29100	29100	29100	29100	0
171	20250307	174000	1679316475	29100	29100	29100	29100	0
172	20250307	173900	1679316475	29100	29100	29100	29100	0
173	20250307	173800	1679316475	29100	29100	29100	29100	0
174	20250307	173700	1679316475	29100	29100	29100	29100	0
175	20250307	173600	1679316475	29100	29100	29100	29100	0
176	20250307	173500	1679316475	29100	29100	29100	29100	0
177	20250307	173400	1679316475	29100	29100	29100	29100	0
178	20250307	173300	1679316475	29100	29100	29100	29100	0
179	20250307	173200	1679316475	29100	29100	29100	29100	0
180	20250307	173100	1679316475	29100	29100	29100	29100	0
181	20250307	173000	1679316475	29100	29100	29100	29100	0
182	20250307	172900	1679316475	29100	29100	29100	29100	1882
183	20250307	172800	1679316475	29100	29100	29100	29100	0
184	20250307	172700	1679316475	29100	29100	29100	29100	0
185	20250307	172600	1679316475	29100	29100	29100	29100	0
186	20250307	172500	1679316475	29100	29100	29100	29100	0
187	20250307	172400	1679316475	29100	29100	29100	29100	0
188	20250307	172300	1679316475	29100	29100	29100	29100	0
189	20250307	172200	1679316475	29100	29100	29100	29100	0
190	20250307	172100	1679316475	29100	29100	29100	29100	0
191	20250307	172000	1679316475	29100	29100	29100	29100	0
192	20250307	171900	1679316475	29100	29100	29100	29100	0
193	20250307	171800	1679316475	29100	29100	29100	29100	0
194	20250307	171700	1679316475	29100	29100	29100	29100	0
195	20250307	171600	1679316475	29100	29100	29100	29100	0
196	20250307	171500	1679316475	29100	29100	29100	29100	0
197	20250307	171400	1679316475	29100	29100	29100	29100	0
198	20250307	171300	1679316475	29100	29100	29100	29100	0
199	20250307	171200	1679316475	29100	29100	29100	29100	0
200	20250307	171100	1679316475	29100	29100	29100	29100	0
201	20250307	171000	1679316475	29100	29100	29100	29100	0
202	20250307	170900	1679316475	29100	29100	29100	29100	0
203	20250307	170800	1679316475	29100	29100	29100	29100	0
204	20250307	170700	1679316475	29100	29100	29100	29100	0
205	20250307	170600	1679316475	29100	29100	29100	29100	0
206	20250307	170500	1679316475	29100	29100	29100	29100	0
207	20250307	170400	1679316475	29100	29100	29100	29100	0
208	20250307	170300	1679316475	29100	29100	29100	29100	0
209	20250307	170200	1679316475	29100	29100	29100	29100	0
210	20250307	170100	1679316475	29100	29100	29100	29100	0
211	20250307	170000	1679316475	29100	29100	29100	29100	0
212	20250307	165900	1679316475	29100	29100	29100	29100	1882
213	20250307	165800	1679316475	29100	29100	29100	29100	0
214	20250307	165700	1679316475	29100	29100	29100	29100	0
215	20250307	165600	1679316475	29100	29100	29100	29100	0
216	20250307	165500	1679316475	29100	29100	29100	29100	0
217	20250307	165400	1679316475	29100	29100	29100	29100	0
218	20250307	165300	1679316475	29100	29100	29100	29100	0
219	20250307	165200	1679316475	29100	29100	29100	29100	0
220	20250307	165100	1679316475	29100	29100	29100	29100	0
221	20250307	165000	1679316475	29100	29100	29100	29100	0
222	20250307	164900	1679316475	29100	29100	29100	29100	0
223	20250307	164800	1679316475	29100	29100	29100	29100	0
224	20250307	164700	1679316475	29100	29100	29100	29100	0
225	20250307	164600	1679316475	29100	29100	29100	29100	0
226	20250307	164500	1679316475	29100	29100	29100	29100	0
227	20250307	164400	1679316475	29100	29100	29100	29100	0
228	20250307	164300	1679316475	29100	29100	29100	29100	0
229	20250307	164200	1679316475	29100	29100	29100	29100	0
230	20250307	164100	1679316475	29100	29100	29100	29100	0
231	20250307	164000	1679316475	29100	29100	29100	29100	0
232	20250307	163900	1679316475	29100	29100	29100	29100	0
233	20250307	163800	1679316475	29100	29100	29100	29100	0
234	20250307	163700	1679316475	29100	29100	29100	29100	0
235	20250307	163600	1679316475	29100	29100	29100	29100	0
236	20250307	163500	1679316475	29100	29100	29100	29100	0
237	20250307	163400	1679316475	29100	29100	29100	29100	0
238	20250307	163300	1679316475	29100	29100	29100	29100	0
239	20250307	163200	1679316475	29100	29100	29100	29100	0
240	20250307	163100	1679316475	29100	29100	29100	29100	0
241	20250307	163000	1679316475	29100	29100	29100	29100	0
242	20250307	162900	1679316475	29100	29100	29100	29100	1882
243	20250307	162800	1679316475	29100	29100	29100	29100	0
244	20250307	162700	1679316475	29100	29100	29100	29100	0
245	20250307	162600	1679316475	29100	29100	29100	29100	0
246	20250307	162500	1679316475	29100	29100	29100	29100	0
247	20250307	162400	1679316475	29100	29100	29100	29100	0
248	20250307	162300	1679316475	29100	29100	29100	29100	0
249	20250307	162200	1679316475	29100	29100	29100	29100	0
250	20250307	162100	1679316475	29100	29100	29100	29100	0
251	20250307	162000	1679316475	29100	29100	29100	29100	0
252	20250307	161900	1679316475	29100	29100	29100	29100	0
253	20250307	161800	1679316475	29100	29100	29100	29100	0
254	20250307	161700	1679316475	29100	29100	29100	29100	0
255	20250307	161600	1679316475	29100	29100	29100	29100	0
256	20250307	161500	1679316475	29100	29100	29100	29100	0
257	20250307	161400	1679316475	29100	29100	29100	29100	0
258	20250307	161300	1679316475	29100	29100	29100	29100	0
259	20250307	161200	1679316475	29100	29100	29100	29100	0
260	20250307	161100	1679316475	29100	29100	29100	29100	0
261	20250307	161000	1679316475	29100	29100	29100	29100	0
262	20250307	160900	1679316475	29100	29100	29100	29100	0
263	20250307	160800	1679316475	29100	29100	29100	29100	0
264	20250307	160700	1679316475	29100	29100	29100	29100	0
265	20250307	160600	1679316475	29100	29100	29100	29100	0
266	20250307	160500	1679316475	29100	29100	29100	29100	0
267	20250307	160400	1679316475	29100	29100	29100	29100	0
268	20250307	160300	1679316475	29100	29100	29100	29100	0
269	20250307	160200	1679316475	29100	29100	29100	29100	0
270	20250307	160100	1679316475	29100	29100	29100	29100	0
271	20250307	160000	1679316475	29100	29100	29100	29100	0
272	20250307	155900	1679316475	29100	29100	29100	29100	1882
273	20250307	155800	1679316475	29100	29100	29100	29100	0
274	20250307	155700	1679316475	29100	29100	29100	29100	0
275	20250307	155600	1679316475	29100	29100	29100	29100	0
276	20250307	155500	1679316475	29100	29100	29100	29100	0
277	20250307	155400	1679316475	29100	29100	29100	29100	0
278	20250307	155300	1679316475	29100	29100	29100	29100	0
279	20250307	155200	1679316475	29100	29100	29100	29100	0
280	20250307	155100	1679316475	29100	29100	29100	29100	0
281	20250307	155000	1679316475	29100	29100	29100	29100	0
282	20250307	154900	1679316475	29100	29100	29100	29100	0
283	20250307	154800	1679316475	29100	29100	29100	29100	0
284	20250307	154700	1679316475	29100	29100	29100	29100	0
285	20250307	154600	1679316475	29100	29100	29100	29100	0
286	20250307	154500	1679316475	29100	29100	29100	29100	0
287	20250307	154400	1679316475	29100	29100	29100	29100	0
288	20250307	154300	1679316475	29100	29100	29100	29100	0
289	20250307	154200	1679316475	29100	29100	29100	29100	0
290	20250307	154100	1679316475	29100	29100	29100	29100	0
291	20250307	154000	1679316475	29100	29100	29100	29100	0
292	20250307	153900	1679316475	29100	29100	29100	29100	0
293	20250307	153800	1679316475	29100	29100	29100	29100	0
294	20250307	153700	1679316475	29100	29100	29100	29100	0
295	20250307	153600	1679316475	29100	29100	29100	29100	0
296	20250307	153500	1679316475	29100	29100	29100	29100	0
297	20250307	153400	1679316475	29100	29100	29100	29100	0
298	20250307	153300	1679316475	29100	29100	29100	29100	0
299	20250307	153200	1679316475	29100	29100	29100	29100	0
300	20250307	153100	1679316475	29100	29100	29100	29100	0
301	20250307	153000	1679316475	29100	29100	29100	29100	1882
302	20250307	152900	1624550275	29100	29100	29100	29100	0
303	20250307	152800	1624550275	29100	29100	29100	29100	0
304	20250307	152700	1624550275	29100	29100	29100	29100	0
305	20250307	152600	1624550275	29100	29100	29100	29100	0
306	20250307	152500	1624550275	29100	29100	29100	29100	0
307	20250307	152400	1624550275	29100	29100	29100	29100	0
308	20250307	152300	1624550275	29100	29100	29100	29100	0
309	20250307	152200	1624550275	29100	29100	29100	29100	0
310	20250307	152100	1624550275	29100	29100	29100	29100	0
311	20250307	152000	1624550275	29100	29100	29100	29100	0
312	20250307	151900	1624550275	29100	29100	29150	29100	43
313	20250307	151800	1623297675	29150	29100	29150	29100	289
314	20250307	151700	1614876675	29100	29100	29100	29100	146
315	20250307	151600	1610628075	29150	29050	29150	29050	548
316	20250307	151500	1594692075	29000	29050	29050	29000	259
317	20250307	151400	1587180925	29000	29000	29000	29000	233
318	20250307	151300	1580423925	29000	29000	29000	29000	212
319	20250307	151200	1574275925	29000	29000	29050	29000	125
320	20250307	151100	1570650875	29000	29100	29100	29000	139
321	20250307	151000	1566612625	29050	29050	29050	29050	274
322	20250307	150900	1558652925	29150	29150	29150	29150	0
323	20250307	150800	1558652925	29150	29150	29150	29150	0
324	20250307	150700	1558652925	29150	29150	29150	29150	0
325	20250307	150600	1558652925	29150	29150	29200	29150	228
326	20250307	150500	1552003975	29050	29050	29050	29050	0
327	20250307	150400	1552003975	29050	29150	29150	29050	67
328	20250307	150300	1550052125	29200	29000	29200	29000	251
329	20250307	150200	1542735125	29000	29050	29100	29000	426
330	20250307	150100	1530361425	29050	29000	29050	29000	250
331	20250307	150000	1523111325	29000	29000	29000	29000	120
332	20250307	145900	1519631325	29000	29000	29000	29000	0
333	20250307	145800	1519631325	29000	29000	29000	29000	75
334	20250307	145700	1517456325	29050	29200	29200	29050	262
335	20250307	145600	1509827475	29150	29100	29150	29100	847
336	20250307	145500	1485175225	29100	29100	29100	29050	103
337	20250307	145400	1482182925	29050	29050	29050	29050	4
338	20250307	145300	1482066725	29050	29000	29050	29000	237
339	20250307	145200	1475193125	29000	29000	29000	29000	26
340	20250307	145100	1474439125	29000	28950	29000	28950	19
341	20250307	145000	1473888975	29000	29000	29000	29000	5
342	20250307	144900	1473743975	28950	29000	29000	28950	26
343	20250307	144800	1472990975	29000	29000	29000	29000	60
344	20250307	144700	1471250975	29000	28950	29000	28900	882
345	20250307	144600	1445744475	28950	28950	28950	28950	281
346	20250307	144500	1437609525	28950	29050	29050	28950	1856
347	20250307	144400	1383770225	29050	29100	29100	29050	149
348	20250307	144300	1379441025	29100	29100	29100	29100	0
349	20250307	144200	1379441025	29100	29050	29100	29050	178
350	20250307	144100	1374264475	29100	29100	29100	29100	0
351	20250307	144000	1374264475	29100	29100	29100	29100	0
352	20250307	143900	1374264475	29100	29100	29100	29050	79
353	20250307	143800	1371966525	29100	29050	29100	29050	62
354	20250307	143700	1370163975	29050	29050	29050	29050	17
355	20250307	143600	1369670125	29050	29100	29100	29050	33
356	20250307	143500	1368711425	29050	29050	29050	29050	75
357	20250307	143400	1366532675	29100	29100	29100	29100	60
358	20250307	143300	1364786675	29050	29050	29050	29050	0
359	20250307	143200	1364786675	29050	29100	29100	29050	220
360	20250307	143100	1358389925	29100	29100	29100	29100	176
361	20250307	143000	1353268325	29100	29150	29150	29100	90
362	20250307	142900	1350648975	29100	29100	29100	29100	151
363	20250307	142800	1346254875	29100	29100	29100	29100	283
364	20250307	142700	1338019575	29100	29100	29100	29100	33
365	20250307	142600	1337059275	29100	29100	29100	29100	80
366	20250307	142500	1334731275	29100	29150	29150	29100	35
367	20250307	142400	1333712675	29150	29150	29150	29100	155
368	20250307	142300	1329195925	29100	29100	29100	29100	1
369	20250307	142200	1329166825	29100	29150	29150	29100	44
370	20250307	142100	1327885925	29150	29100	29150	29100	41
371	20250307	142000	1326692325	29100	29100	29100	29100	83
372	20250307	141900	1324277025	29100	29100	29150	29100	306
373	20250307	141800	1315372175	29100	29150	29150	29100	120
374	20250307	141700	1311875625	29150	29150	29150	29150	31
375	20250307	141600	1310971975	29150	29150	29150	29150	60
376	20250307	141500	1309222975	29100	29150	29150	29100	603
377	20250307	141400	1291663025	29100	29100	29100	29100	0
378	20250307	141300	1291663025	29100	29150	29150	29100	43
379	20250307	141200	1290411225	29150	29200	29200	29150	824
380	20250307	141100	1266363825	29250	29250	29250	29200	59
381	20250307	141000	1264638125	29250	29250	29250	29250	15
382	20250307	140900	1264199375	29200	29250	29250	29200	362
383	20250307	140800	1253628300	29250	29250	29250	29250	23
384	20250307	140700	1252955550	29200	29250	29250	29200	24
385	20250307	140600	1252253600	29250	29300	29300	29250	1516
386	20250307	140500	1207870150	29300	29300	29300	29300	0
387	20250307	140400	1207870150	29300	29300	29300	29300	11
388	20250307	140300	1207547850	29300	29250	29300	29250	79
389	20250307	140200	1205235050	29300	29250	29300	29250	381
390	20250307	140100	1194076800	29300	29300	29300	29300	40
391	20250307	140000	1192904800	29300	29300	29300	29300	313
392	20250307	135900	1183733900	29300	29300	29300	29300	1
393	20250307	135800	1183704600	29350	29350	29350	29350	0
394	20250307	135700	1183704600	29350	29350	29350	29350	110
395	20250307	135600	1180476100	29350	29350	29350	29350	1
396	20250307	135500	1180446750	29400	29350	29400	29350	66
397	20250307	135400	1178508200	29350	29350	29350	29350	1
398	20250307	135300	1178478850	29400	29400	29400	29400	41
399	20250307	135200	1177273450	29400	29400	29400	29400	3
400	20250307	135100	1177185250	29400	29400	29400	29400	1
401	20250307	135000	1177155850	29400	29400	29400	29400	4
402	20250307	134900	1177038250	29400	29400	29400	29400	2
403	20250307	134800	1176979450	29400	29400	29400	29400	2
404	20250307	134700	1176920650	29450	29350	29450	29275	1007
405	20250307	134600	1147404675	29400	29400	29400	29400	15
406	20250307	134500	1146963675	29400	29400	29400	29400	16
407	20250307	134400	1146493275	29400	29400	29400	29400	200
408	20250307	134300	1140613275	29400	29400	29400	29400	20
409	20250307	134200	1140025275	29400	29400	29400	29400	45
410	20250307	134100	1138702275	29400	29400	29400	29400	12
411	20250307	134000	1138349475	29350	29350	29350	29350	0
412	20250307	133900	1138349475	29350	29350	29350	29350	391
413	20250307	133800	1126873625	29400	29500	29500	29400	1183
414	20250307	133700	1092050375	29500	29500	29500	29500	0
415	20250307	133600	1092050375	29500	29500	29500	29500	20
416	20250307	133500	1091460375	29550	29450	29550	29450	203
417	20250307	133400	1085481925	29500	29500	29500	29500	30
418	20250307	133300	1084596925	29550	29500	29550	29450	612
419	20250307	133200	1066567875	29500	29500	29500	29450	1397
420	20250307	133100	1025364275	29500	29550	29550	29500	760
421	20250307	133000	1002943525	29550	29550	29550	29550	20
422	20250307	132900	1002352525	29600	29600	29600	29600	14
423	20250307	132800	1001938125	29500	29500	29500	29500	0
424	20250307	132700	1001938125	29500	29550	29550	29500	1602
425	20250307	132600	954619325	29600	29600	29600	29600	0
426	20250307	132500	954619325	29600	29625	29625	29600	338
427	20250307	132400	944614500	29600	29600	29600	29600	0
428	20250307	132300	944614500	29600	29600	29600	29600	0
429	20250307	132200	944614500	29600	29650	29650	29600	26
430	20250307	132100	943844700	29650	29650	29650	29650	80
431	20250307	132000	941472700	29650	29650	29650	29650	0
432	20250307	131900	941472700	29650	29650	29650	29650	10
433	20250307	131800	941176200	29650	29650	29650	29650	0
434	20250307	131700	941176200	29650	29650	29650	29650	171
435	20250307	131600	936106050	29600	29600	29600	29600	0
436	20250307	131500	936106050	29600	29600	29600	29600	0
437	20250307	131400	936106050	29600	29600	29600	29600	42
438	20250307	131300	934862850	29650	29650	29650	29650	0
439	20250307	131200	934862850	29650	29650	29650	29650	5
440	20250307	131100	934714600	29550	29550	29550	29550	0
441	20250307	131000	934714600	29550	29550	29550	29550	2
442	20250307	130900	934655500	29550	29550	29550	29550	0
443	20250307	130800	934655500	29550	29550	29550	29550	31
444	20250307	130700	933739450	29600	29600	29600	29600	227
445	20250307	130600	927020250	29550	29550	29550	29550	20
446	20250307	130500	926429250	29550	29550	29550	29550	47
447	20250307	130400	925040400	29550	29550	29550	29550	0
448	20250307	130300	925040400	29550	29550	29550	29550	0
449	20250307	130200	925040400	29550	29550	29550	29550	650
450	20250307	130100	905832900	29550	29550	29550	29550	0
451	20250307	130000	905832900	29550	29550	29550	29550	0
452	20250307	125900	905832900	29550	29550	29550	29550	0
453	20250307	125800	905832900	29550	29550	29550	29550	0
454	20250307	125700	905832900	29550	29550	29550	29550	0
455	20250307	125600	905832900	29550	29550	29550	29550	50
456	20250307	125500	904355400	29500	29550	29550	29500	81
457	20250307	125400	901963200	29550	29550	29550	29550	0
458	20250307	125300	901963200	29550	29550	29550	29550	51
459	20250307	125200	900456150	29550	29550	29550	29550	172
460	20250307	125100	895373550	29550	29550	29550	29550	0
461	20250307	125000	895373550	29550	29550	29550	29550	501
462	20250307	124900	880569000	29550	29550	29550	29550	100
463	20250307	124800	877614000	29550	29550	29550	29550	100
464	20250307	124700	874659000	29600	29600	29600	29600	126
465	20250307	124600	870929400	29600	29600	29600	29600	0
466	20250307	124500	870929400	29600	29600	29600	29600	0
467	20250307	124400	870929400	29600	29600	29600	29600	10
468	20250307	124300	870633400	29550	29550	29550	29550	0
469	20250307	124200	870633400	29550	29550	29550	29550	0
470	20250307	124100	870633400	29550	29550	29550	29550	0
471	20250307	124000	870633400	29550	29550	29550	29550	34
472	20250307	123900	869628700	29550	29550	29550	29550	154
473	20250307	123800	865078000	29550	29550	29550	29550	0
474	20250307	123700	865078000	29550	29550	29550	29550	300
475	20250307	123600	856213000	29550	29550	29550	29550	10
476	20250307	123500	855917500	29500	29500	29500	29500	0
477	20250307	123400	855917500	29500	29600	29600	29500	870
478	20250307	123300	830207150	29650	29650	29650	29650	0
479	20250307	123200	830207150	29650	29650	29650	29650	0
480	20250307	123100	830207150	29650	29600	29650	29600	220
481	20250307	123000	823685150	29600	29600	29600	29600	57
482	20250307	122900	821997950	29650	29650	29650	29650	50
483	20250307	122800	820515450	29600	29600	29600	29600	57
484	20250307	122700	818828250	29600	29600	29600	29600	0
485	20250307	122600	818828250	29600	29600	29600	29600	2
486	20250307	122500	818769050	29650	29650	29650	29650	0
487	20250307	122400	818769050	29650	29650	29650	29650	51
488	20250307	122300	817256900	29650	29600	29650	29600	908
489	20250307	122200	790380050	29600	29600	29600	29600	0
490	20250307	122100	790380050	29600	29600	29600	29600	301
491	20250307	122000	781470450	29600	29600	29600	29600	0
492	20250307	121900	781470450	29600	29600	29600	29600	0
493	20250307	121800	781470450	29600	29600	29600	29600	134
494	20250307	121700	777504050	29600	29600	29600	29600	0
495	20250307	121600	777504050	29600	29600	29600	29600	0
496	20250307	121500	777504050	29600	29600	29600	29600	0
497	20250307	121400	777504050	29600	29600	29600	29600	10
498	20250307	121300	777208050	29600	29600	29600	29600	0
499	20250307	121200	777208050	29600	29600	29600	29600	0
500	20250307	121100	777208050	29600	29600	29600	29600	0
501	20250307	121000	777208050	29600	29600	29600	29600	0
502	20250307	120900	777208050	29600	29600	29600	29600	0
503	20250307	120800	777208050	29600	29600	29600	29600	107
504	20250307	120700	774040850	29600	29600	29600	29600	0
505	20250307	120600	774040850	29600	29600	29600	29550	2312
506	20250307	120500	705662850	29600	29650	29650	29600	60
507	20250307	120400	703885850	29650	29650	29650	29650	254
508	20250307	120300	696354750	29700	29650	29700	29650	304
509	20250307	120200	687341050	29700	29800	29800	29700	974
510	20250307	120100	658413150	29700	29700	29700	29700	223
511	20250307	120000	651790050	29700	29700	29700	29700	0
512	20250307	115900	651790050	29700	29700	29700	29700	0
513	20250307	115800	651790050	29700	29700	29700	29700	0
514	20250307	115700	651790050	29700	29700	29700	29700	20
515	20250307	115600	651196050	29800	29800	29800	29800	0
516	20250307	115500	651196050	29800	29700	29800	29700	3
517	20250307	115400	651106750	29800	29700	29800	29700	461
518	20250307	115300	637385050	29700	29700	29700	29700	0
519	20250307	115200	637385050	29700	29700	29700	29700	350
520	20250307	115100	626990050	29800	29800	29800	29800	2
521	20250307	115000	626930450	29750	29800	29800	29750	166
522	20250307	114900	621991500	29800	29800	29800	29800	1002
523	20250307	114800	592131900	29750	29750	29750	29750	0
524	20250307	114700	592131900	29750	29750	29750	29750	4
525	20250307	114600	592012900	29800	29800	29800	29800	10
526	20250307	114500	591714900	29800	29800	29800	29800	1
527	20250307	114400	591685100	29800	29800	29800	29800	8
528	20250307	114300	591446700	29800	29800	29800	29800	11
529	20250307	114200	591118900	29800	29700	29800	29700	330
530	20250307	114100	581314900	29800	29800	29800	29800	1
531	20250307	114000	581285100	29700	29750	29750	29700	54
532	20250307	113900	579679700	29750	29750	29750	29750	0
533	20250307	113800	579679700	29750	29750	29750	29750	9
534	20250307	113700	579411950	29750	29750	29750	29750	2
535	20250307	113600	579352450	29750	29750	29750	29750	330
536	20250307	113500	569534950	29750	29750	29750	29750	10
537	20250307	113400	569237450	29750	29750	29750	29750	0
538	20250307	113300	569237450	29750	29750	29750	29750	1
539	20250307	113200	569207700	29750	29700	29750	29700	99
540	20250307	113100	566266500	29750	29750	29750	29750	0
541	20250307	113000	566266500	29750	29700	29750	29700	98
542	20250307	112900	563354400	29750	29750	29750	29750	0
543	20250307	112800	563354400	29750	29750	29750	29750	0
544	20250307	112700	563354400	29750	29750	29750	29750	1
545	20250307	112600	563324650	29750	29750	29750	29750	0
546	20250307	112500	563324650	29750	29700	29750	29700	501
547	20250307	112400	548427450	29750	29750	29750	29750	1330
548	20250307	112300	508859950	29800	29800	29800	29800	50
549	20250307	112200	507369950	29850	29850	29850	29850	0
550	20250307	112100	507369950	29850	29850	29850	29850	0
551	20250307	112000	507369950	29850	29850	29850	29850	0
552	20250307	111900	507369950	29850	29850	29850	29850	0
553	20250307	111800	507369950	29850	29850	29850	29850	0
554	20250307	111700	507369950	29850	29850	29850	29850	0
555	20250307	111600	507369950	29850	29800	29850	29800	46
556	20250307	111500	505999050	29800	29800	29800	29800	151
557	20250307	111400	501499250	29800	29800	29800	29800	0
558	20250307	111300	501499250	29800	29800	29800	29800	0
559	20250307	111200	501499250	29800	29800	29800	29800	58
560	20250307	111100	499770850	29800	29800	29800	29800	12
561	20250307	111000	499413250	29800	29800	29800	29800	580
562	20250307	110900	482129250	29800	29800	29800	29800	155
563	20250307	110800	477510250	29850	29850	29850	29850	3
564	20250307	110700	477420700	29900	29900	29900	29900	0
565	20250307	110600	477420700	29900	29900	29900	29900	0
566	20250307	110500	477420700	29900	29900	29900	29900	3
567	20250307	110400	477331000	29900	29900	29900	29900	0
568	20250307	110300	477331000	29900	29900	29900	29900	1
569	20250307	110200	477301100	29850	29850	29900	29850	4
570	20250307	110100	477181650	29850	29850	29850	29850	0
571	20250307	110000	477181650	29850	29900	29900	29850	716
572	20250307	105900	455791650	29950	30000	30000	29950	31
573	20250307	105800	454863150	29950	29950	29950	29950	0
574	20250307	105700	454863150	29950	29950	30000	29950	102
575	20250307	105600	451808200	29950	29950	29950	29950	3
576	20250307	105500	451718350	29950	29950	29950	29950	1
577	20250307	105400	451688400	29950	30000	30000	29950	15
578	20250307	105300	451238900	29950	29950	29950	29950	70
579	20250307	105200	449142400	29950	29950	29950	29950	584
580	20250307	105100	431651600	29950	29950	29950	29950	100
581	20250307	105000	428656600	30000	30000	30000	30000	1
582	20250307	104900	428626600	30000	30000	30000	30000	0
583	20250307	104800	428626600	30000	30000	30000	30000	279
584	20250307	104700	420256600	30000	30000	30000	30000	76
585	20250307	104600	417976600	30000	30000	30000	30000	146
586	20250307	104500	413596600	29950	29950	29950	29950	0
587	20250307	104400	413596600	29950	29950	29950	29950	1
588	20250307	104300	413566650	30000	30000	30000	30000	0
589	20250307	104200	413566650	30000	30000	30000	30000	0
590	20250307	104100	413566650	30000	30000	30000	30000	137
591	20250307	104000	409456650	30000	30000	30000	30000	2
592	20250307	103900	409396650	30000	30000	30000	30000	0
593	20250307	103800	409396650	30000	30000	30000	30000	500
594	20250307	103700	394396650	30000	30000	30000	30000	0
595	20250307	103600	394396650	30000	30000	30000	30000	0
596	20250307	103500	394396650	30000	30000	30000	30000	0
597	20250307	103400	394396650	30000	30000	30000	30000	51
598	20250307	103300	392866650	30000	30000	30000	30000	0
599	20250307	103200	392866650	30000	30000	30000	30000	13
600	20250307	103100	392476650	30000	30000	30000	30000	220
601	20250307	103000	385876650	30050	30050	30050	30000	220
602	20250307	102900	379276500	30000	30100	30100	30000	5
603	20250307	102800	379126400	30000	30000	30000	30000	0
604	20250307	102700	379126400	30000	30000	30000	30000	10
605	20250307	102600	378826400	30100	30100	30100	30100	65
606	20250307	102500	376869900	30100	30100	30100	30100	0
607	20250307	102400	376869900	30100	30050	30100	30050	97
608	20250307	102300	373950750	30000	30000	30000	30000	196
609	20250307	102200	368070750	30000	30000	30000	30000	0
610	20250307	102100	368070750	30000	29950	30000	29950	2
611	20250307	102000	368010800	29950	30050	30050	29950	4
612	20250307	101900	367890700	30050	30050	30050	30050	4
613	20250307	101800	367770500	30000	30000	30000	30000	646
614	20250307	101700	348390500	30000	30000	30000	30000	1
615	20250307	101600	348360500	30000	30000	30000	30000	4
616	20250307	101500	348240500	29950	29950	29950	29950	0
617	20250307	101400	348240500	29950	29950	29950	29950	12
618	20250307	101300	347881100	30000	29950	30000	29900	73
619	20250307	101200	345696150	29900	29900	29900	29900	167
620	20250307	101100	340702850	29900	29900	29900	29900	3
621	20250307	101000	340613150	29850	29850	29850	29850	110
622	20250307	100900	337329650	29850	29850	29850	29850	17
623	20250307	100800	336822200	29850	29900	29900	29850	146
624	20250307	100700	332462350	29900	29900	29900	29900	53
625	20250307	100600	330877650	29900	29800	29900	29800	208
626	20250307	100500	324659150	29800	29775	29800	29750	356
627	20250307	100400	314051275	29800	29800	29800	29800	20
628	20250307	100300	313455275	29800	29800	29800	29800	0
629	20250307	100200	313455275	29800	29800	29800	29800	0
630	20250307	100100	313455275	29800	29800	29800	29800	0
631	20250307	100000	313455275	29800	29800	29800	29800	0
632	20250307	095900	313455275	29800	29800	29800	29800	0
633	20250307	095800	313455275	29800	29800	29800	29800	11
634	20250307	095700	313127475	29800	29800	29800	29800	0
635	20250307	095600	313127475	29800	29800	29800	29800	3
636	20250307	095500	313038075	29750	29750	29775	29750	38
637	20250307	095400	311907450	29750	29750	29750	29750	0
638	20250307	095300	311907450	29750	29750	29750	29750	53
639	20250307	095200	310330700	29750	29750	29750	29750	71
640	20250307	095100	308218450	29800	29800	29800	29800	0
641	20250307	095000	308218450	29800	29800	29800	29800	119
642	20250307	094900	304672250	29800	29800	29800	29800	0
643	20250307	094800	304672250	29800	29800	29800	29800	6
644	20250307	094700	304493450	29800	29750	29800	29750	373
645	20250307	094600	293396600	29800	29800	29800	29800	3
646	20250307	094500	293307200	29800	29850	29850	29750	402
647	20250307	094400	281332100	29850	29850	29850	29850	0
648	20250307	094300	281332100	29850	29850	29850	29850	62
649	20250307	094200	279481400	29850	29850	29850	29850	82
650	20250307	094100	277033700	29950	29800	29950	29800	458
651	20250307	094000	263333500	29800	29750	29800	29700	657
652	20250307	093900	243789650	29750	29700	29750	29700	214
653	20250307	093800	237432200	29700	29700	29700	29700	188
654	20250307	093700	231848600	29650	29650	29650	29650	0
655	20250307	093600	231848600	29650	29650	29650	29650	357
656	20250307	093500	221263550	29700	29700	29700	29700	101
657	20250307	093400	218263850	29650	29650	29650	29650	0
658	20250307	093300	218263850	29650	29650	29650	29650	11
659	20250307	093200	217937700	29650	29650	29650	29650	460
660	20250307	093100	204298700	29600	29625	29625	29600	100
661	20250307	093000	201338575	29550	29550	29550	29550	0
662	20250307	092900	201338575	29550	29600	29625	29550	259
663	20250307	092800	193677750	29550	29550	29550	29550	17
664	20250307	092700	193175400	29550	29600	29600	29550	183
665	20250307	092600	187764500	29550	29600	29600	29550	539
666	20250307	092500	171836900	29600	29700	29700	29600	737
667	20250307	092400	149966050	29750	29750	29750	29750	0
668	20250307	092300	149966050	29750	29750	29750	29750	0
669	20250307	092200	149966050	29750	29750	29750	29750	5
670	20250307	092100	149817300	29700	29700	29700	29700	622
671	20250307	092000	131343900	29750	29800	29800	29750	129
672	20250307	091900	127505150	29800	29800	29800	29800	52
673	20250307	091800	125955550	29750	29750	29750	29750	0
674	20250307	091700	125955550	29750	29750	29750	29750	12
675	20250307	091600	125598550	29700	29700	29700	29700	50
676	20250307	091500	124113550	29700	29700	29700	29700	0
677	20250307	091400	124113550	29700	29650	29700	29650	158
678	20250307	091300	119425650	29650	29700	29700	29650	30
679	20250307	091200	118534750	29700	29850	29850	29650	392
680	20250307	091100	106882000	29850	29750	29850	29750	218
681	20250307	091000	100385600	29750	29650	29750	29650	190
682	20250307	090900	94749300	29600	29650	29650	29600	664
683	20250307	090800	75064900	29650	29650	29650	29650	142
684	20250307	090700	70854600	29700	29750	29750	29700	638
685	20250307	090600	51905350	29750	29800	29800	29750	143
686	20250307	090500	47650950	29750	29750	29750	29700	696
687	20250307	090400	26970550	29750	29800	29800	29700	78
688	20250307	090300	24650400	29800	29650	29800	29650	48
689	20250307	090200	23226000	29650	29700	29700	29650	135
690	20250307	090100	19217400	29700	29700	29700	29700	276
691	20250307	090000	11020200	29700	29700	29800	29700	371