KissMeData/145990/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	203300	296223550	45000	45000	45000	45000	662
3	20250305	203200	296223550	45000	45000	45000	45000	0
4	20250305	203100	296223550	45000	45000	45000	45000	0
5	20250305	203000	296223550	45000	45000	45000	45000	0
6	20250305	202900	296223550	45000	45000	45000	45000	0
7	20250305	202800	296223550	45000	45000	45000	45000	0
8	20250305	202700	296223550	45000	45000	45000	45000	0
9	20250305	202600	296223550	45000	45000	45000	45000	0
10	20250305	202500	296223550	45000	45000	45000	45000	0
11	20250305	202400	296223550	45000	45000	45000	45000	0
12	20250305	202300	296223550	45000	45000	45000	45000	0
13	20250305	202200	296223550	45000	45000	45000	45000	0
14	20250305	202100	296223550	45000	45000	45000	45000	0
15	20250305	202000	296223550	45000	45000	45000	45000	0
16	20250305	201900	296223550	45000	45000	45000	45000	0
17	20250305	201800	296223550	45000	45000	45000	45000	0
18	20250305	201700	296223550	45000	45000	45000	45000	0
19	20250305	201600	296223550	45000	45000	45000	45000	0
20	20250305	201500	296223550	45000	45000	45000	45000	0
21	20250305	201400	296223550	45000	45000	45000	45000	0
22	20250305	201300	296223550	45000	45000	45000	45000	0
23	20250305	201200	296223550	45000	45000	45000	45000	0
24	20250305	201100	296223550	45000	45000	45000	45000	0
25	20250305	201000	296223550	45000	45000	45000	45000	0
26	20250305	200900	296223550	45000	45000	45000	45000	0
27	20250305	200800	296223550	45000	45000	45000	45000	0
28	20250305	200700	296223550	45000	45000	45000	45000	0
29	20250305	200600	296223550	45000	45000	45000	45000	0
30	20250305	200500	296223550	45000	45000	45000	45000	0
31	20250305	200400	296223550	45000	45000	45000	45000	0
32	20250305	200300	296223550	45000	45000	45000	45000	662
33	20250305	200200	296223550	45000	45000	45000	45000	0
34	20250305	200100	296223550	45000	45000	45000	45000	0
35	20250305	200000	296223550	45000	45000	45000	45000	0
36	20250305	195900	296223550	45000	45000	45000	45000	0
37	20250305	195800	296223550	45000	45000	45000	45000	0
38	20250305	195700	296223550	45000	45000	45000	45000	0
39	20250305	195600	296223550	45000	45000	45000	45000	0
40	20250305	195500	296223550	45000	45000	45000	45000	0
41	20250305	195400	296223550	45000	45000	45000	45000	0
42	20250305	195300	296223550	45000	45000	45000	45000	0
43	20250305	195200	296223550	45000	45000	45000	45000	0
44	20250305	195100	296223550	45000	45000	45000	45000	0
45	20250305	195000	296223550	45000	45000	45000	45000	0
46	20250305	194900	296223550	45000	45000	45000	45000	0
47	20250305	194800	296223550	45000	45000	45000	45000	0
48	20250305	194700	296223550	45000	45000	45000	45000	0
49	20250305	194600	296223550	45000	45000	45000	45000	0
50	20250305	194500	296223550	45000	45000	45000	45000	0
51	20250305	194400	296223550	45000	45000	45000	45000	0
52	20250305	194300	296223550	45000	45000	45000	45000	0
53	20250305	194200	296223550	45000	45000	45000	45000	0
54	20250305	194100	296223550	45000	45000	45000	45000	0
55	20250305	194000	296223550	45000	45000	45000	45000	0
56	20250305	193900	296223550	45000	45000	45000	45000	0
57	20250305	193800	296223550	45000	45000	45000	45000	0
58	20250305	193700	296223550	45000	45000	45000	45000	0
59	20250305	193600	296223550	45000	45000	45000	45000	0
60	20250305	193500	296223550	45000	45000	45000	45000	0
61	20250305	193400	296223550	45000	45000	45000	45000	0
62	20250305	193300	296223550	45000	45000	45000	45000	662
63	20250305	193200	296223550	45000	45000	45000	45000	0
64	20250305	193100	296223550	45000	45000	45000	45000	0
65	20250305	193000	296223550	45000	45000	45000	45000	0
66	20250305	192900	296223550	45000	45000	45000	45000	0
67	20250305	192800	296223550	45000	45000	45000	45000	0
68	20250305	192700	296223550	45000	45000	45000	45000	0
69	20250305	192600	296223550	45000	45000	45000	45000	0
70	20250305	192500	296223550	45000	45000	45000	45000	0
71	20250305	192400	296223550	45000	45000	45000	45000	0
72	20250305	192300	296223550	45000	45000	45000	45000	0
73	20250305	192200	296223550	45000	45000	45000	45000	0
74	20250305	192100	296223550	45000	45000	45000	45000	0
75	20250305	192000	296223550	45000	45000	45000	45000	0
76	20250305	191900	296223550	45000	45000	45000	45000	0
77	20250305	191800	296223550	45000	45000	45000	45000	0
78	20250305	191700	296223550	45000	45000	45000	45000	0
79	20250305	191600	296223550	45000	45000	45000	45000	0
80	20250305	191500	296223550	45000	45000	45000	45000	0
81	20250305	191400	296223550	45000	45000	45000	45000	0
82	20250305	191300	296223550	45000	45000	45000	45000	0
83	20250305	191200	296223550	45000	45000	45000	45000	0
84	20250305	191100	296223550	45000	45000	45000	45000	0
85	20250305	191000	296223550	45000	45000	45000	45000	0
86	20250305	190900	296223550	45000	45000	45000	45000	0
87	20250305	190800	296223550	45000	45000	45000	45000	0
88	20250305	190700	296223550	45000	45000	45000	45000	0
89	20250305	190600	296223550	45000	45000	45000	45000	0
90	20250305	190500	296223550	45000	45000	45000	45000	0
91	20250305	190400	296223550	45000	45000	45000	45000	0
92	20250305	190300	296223550	45000	45000	45000	45000	662
93	20250305	190200	296223550	45000	45000	45000	45000	0
94	20250305	190100	296223550	45000	45000	45000	45000	0
95	20250305	190000	296223550	45000	45000	45000	45000	0
96	20250305	185900	296223550	45000	45000	45000	45000	0
97	20250305	185800	296223550	45000	45000	45000	45000	0
98	20250305	185700	296223550	45000	45000	45000	45000	0
99	20250305	185600	296223550	45000	45000	45000	45000	0
100	20250305	185500	296223550	45000	45000	45000	45000	0
101	20250305	185400	296223550	45000	45000	45000	45000	0
102	20250305	185300	296223550	45000	45000	45000	45000	0
103	20250305	185200	296223550	45000	45000	45000	45000	0
104	20250305	185100	296223550	45000	45000	45000	45000	0
105	20250305	185000	296223550	45000	45000	45000	45000	0
106	20250305	184900	296223550	45000	45000	45000	45000	0
107	20250305	184800	296223550	45000	45000	45000	45000	0
108	20250305	184700	296223550	45000	45000	45000	45000	0
109	20250305	184600	296223550	45000	45000	45000	45000	0
110	20250305	184500	296223550	45000	45000	45000	45000	0
111	20250305	184400	296223550	45000	45000	45000	45000	0
112	20250305	184300	296223550	45000	45000	45000	45000	0
113	20250305	184200	296223550	45000	45000	45000	45000	0
114	20250305	184100	296223550	45000	45000	45000	45000	0
115	20250305	184000	296223550	45000	45000	45000	45000	0
116	20250305	183900	296223550	45000	45000	45000	45000	0
117	20250305	183800	296223550	45000	45000	45000	45000	0
118	20250305	183700	296223550	45000	45000	45000	45000	0
119	20250305	183600	296223550	45000	45000	45000	45000	0
120	20250305	183500	296223550	45000	45000	45000	45000	0
121	20250305	183400	296223550	45000	45000	45000	45000	0
122	20250305	183300	296223550	45000	45000	45000	45000	662
123	20250305	183200	296223550	45000	45000	45000	45000	0
124	20250305	183100	296223550	45000	45000	45000	45000	0
125	20250305	183000	296223550	45000	45000	45000	45000	0
126	20250305	182900	296223550	45000	45000	45000	45000	0
127	20250305	182800	296223550	45000	45000	45000	45000	0
128	20250305	182700	296223550	45000	45000	45000	45000	0
129	20250305	182600	296223550	45000	45000	45000	45000	0
130	20250305	182500	296223550	45000	45000	45000	45000	0
131	20250305	182400	296223550	45000	45000	45000	45000	0
132	20250305	182300	296223550	45000	45000	45000	45000	0
133	20250305	182200	296223550	45000	45000	45000	45000	0
134	20250305	182100	296223550	45000	45000	45000	45000	0
135	20250305	182000	296223550	45000	45000	45000	45000	0
136	20250305	181900	296223550	45000	45000	45000	45000	0
137	20250305	181800	296223550	45000	45000	45000	45000	0
138	20250305	181700	296223550	45000	45000	45000	45000	0
139	20250305	181600	296223550	45000	45000	45000	45000	0
140	20250305	181500	296223550	45000	45000	45000	45000	0
141	20250305	181400	296223550	45000	45000	45000	45000	0
142	20250305	181300	296223550	45000	45000	45000	45000	0
143	20250305	181200	296223550	45000	45000	45000	45000	0
144	20250305	181100	296223550	45000	45000	45000	45000	0
145	20250305	181000	296223550	45000	45000	45000	45000	0
146	20250305	180900	296223550	45000	45000	45000	45000	0
147	20250305	180800	296223550	45000	45000	45000	45000	0
148	20250305	180700	296223550	45000	45000	45000	45000	0
149	20250305	180600	296223550	45000	45000	45000	45000	0
150	20250305	180500	296223550	45000	45000	45000	45000	0
151	20250305	180400	296223550	45000	45000	45000	45000	0
152	20250305	180300	296223550	45000	45000	45000	45000	662
153	20250305	180200	296223550	45000	45000	45000	45000	0
154	20250305	180100	296223550	45000	45000	45000	45000	0
155	20250305	180000	296223550	45000	45000	45000	45000	0
156	20250305	175900	296223550	45000	45000	45000	45000	0
157	20250305	175800	296223550	45000	45000	45000	45000	0
158	20250305	175700	296223550	45000	45000	45000	45000	0
159	20250305	175600	296223550	45000	45000	45000	45000	0
160	20250305	175500	296223550	45000	45000	45000	45000	0
161	20250305	175400	296223550	45000	45000	45000	45000	0
162	20250305	175300	296223550	45000	45000	45000	45000	0
163	20250305	175200	296223550	45000	45000	45000	45000	0
164	20250305	175100	296223550	45000	45000	45000	45000	0
165	20250305	175000	296223550	45000	45000	45000	45000	0
166	20250305	174900	296223550	45000	45000	45000	45000	0
167	20250305	174800	296223550	45000	45000	45000	45000	0
168	20250305	174700	296223550	45000	45000	45000	45000	0
169	20250305	174600	296223550	45000	45000	45000	45000	0
170	20250305	174500	296223550	45000	45000	45000	45000	0
171	20250305	174400	296223550	45000	45000	45000	45000	0
172	20250305	174300	296223550	45000	45000	45000	45000	0
173	20250305	174200	296223550	45000	45000	45000	45000	0
174	20250305	174100	296223550	45000	45000	45000	45000	0
175	20250305	174000	296223550	45000	45000	45000	45000	0
176	20250305	173900	296223550	45000	45000	45000	45000	0
177	20250305	173800	296223550	45000	45000	45000	45000	0
178	20250305	173700	296223550	45000	45000	45000	45000	0
179	20250305	173600	296223550	45000	45000	45000	45000	0
180	20250305	173500	296223550	45000	45000	45000	45000	0
181	20250305	173400	296223550	45000	45000	45000	45000	0
182	20250305	173300	296223550	45000	45000	45000	45000	662
183	20250305	173200	296223550	45000	45000	45000	45000	0
184	20250305	173100	296223550	45000	45000	45000	45000	0
185	20250305	173000	296223550	45000	45000	45000	45000	0
186	20250305	172900	296223550	45000	45000	45000	45000	0
187	20250305	172800	296223550	45000	45000	45000	45000	0
188	20250305	172700	296223550	45000	45000	45000	45000	0
189	20250305	172600	296223550	45000	45000	45000	45000	0
190	20250305	172500	296223550	45000	45000	45000	45000	0
191	20250305	172400	296223550	45000	45000	45000	45000	0
192	20250305	172300	296223550	45000	45000	45000	45000	0
193	20250305	172200	296223550	45000	45000	45000	45000	0
194	20250305	172100	296223550	45000	45000	45000	45000	0
195	20250305	172000	296223550	45000	45000	45000	45000	0
196	20250305	171900	296223550	45000	45000	45000	45000	0
197	20250305	171800	296223550	45000	45000	45000	45000	0
198	20250305	171700	296223550	45000	45000	45000	45000	0
199	20250305	171600	296223550	45000	45000	45000	45000	0
200	20250305	171500	296223550	45000	45000	45000	45000	0
201	20250305	171400	296223550	45000	45000	45000	45000	0
202	20250305	171300	296223550	45000	45000	45000	45000	0
203	20250305	171200	296223550	45000	45000	45000	45000	0
204	20250305	171100	296223550	45000	45000	45000	45000	0
205	20250305	171000	296223550	45000	45000	45000	45000	0
206	20250305	170900	296223550	45000	45000	45000	45000	0
207	20250305	170800	296223550	45000	45000	45000	45000	0
208	20250305	170700	296223550	45000	45000	45000	45000	0
209	20250305	170600	296223550	45000	45000	45000	45000	0
210	20250305	170500	296223550	45000	45000	45000	45000	0
211	20250305	170400	296223550	45000	45000	45000	45000	0
212	20250305	170300	296223550	45000	45000	45000	45000	662
213	20250305	170200	296223550	45000	45000	45000	45000	0
214	20250305	170100	296223550	45000	45000	45000	45000	0
215	20250305	170000	296223550	45000	45000	45000	45000	0
216	20250305	165900	296223550	45000	45000	45000	45000	0
217	20250305	165800	296223550	45000	45000	45000	45000	0
218	20250305	165700	296223550	45000	45000	45000	45000	0
219	20250305	165600	296223550	45000	45000	45000	45000	0
220	20250305	165500	296223550	45000	45000	45000	45000	0
221	20250305	165400	296223550	45000	45000	45000	45000	0
222	20250305	165300	296223550	45000	45000	45000	45000	0
223	20250305	165200	296223550	45000	45000	45000	45000	0
224	20250305	165100	296223550	45000	45000	45000	45000	0
225	20250305	165000	296223550	45000	45000	45000	45000	0
226	20250305	164900	296223550	45000	45000	45000	45000	0
227	20250305	164800	296223550	45000	45000	45000	45000	0
228	20250305	164700	296223550	45000	45000	45000	45000	0
229	20250305	164600	296223550	45000	45000	45000	45000	0
230	20250305	164500	296223550	45000	45000	45000	45000	0
231	20250305	164400	296223550	45000	45000	45000	45000	0
232	20250305	164300	296223550	45000	45000	45000	45000	0
233	20250305	164200	296223550	45000	45000	45000	45000	0
234	20250305	164100	296223550	45000	45000	45000	45000	0
235	20250305	164000	296223550	45000	45000	45000	45000	0
236	20250305	163900	296223550	45000	45000	45000	45000	0
237	20250305	163800	296223550	45000	45000	45000	45000	0
238	20250305	163700	296223550	45000	45000	45000	45000	0
239	20250305	163600	296223550	45000	45000	45000	45000	0
240	20250305	163500	296223550	45000	45000	45000	45000	0
241	20250305	163400	296223550	45000	45000	45000	45000	0
242	20250305	163300	296223550	45000	45000	45000	45000	662
243	20250305	163200	296223550	45000	45000	45000	45000	0
244	20250305	163100	296223550	45000	45000	45000	45000	0
245	20250305	163000	296223550	45000	45000	45000	45000	0
246	20250305	162900	296223550	45000	45000	45000	45000	0
247	20250305	162800	296223550	45000	45000	45000	45000	0
248	20250305	162700	296223550	45000	45000	45000	45000	0
249	20250305	162600	296223550	45000	45000	45000	45000	0
250	20250305	162500	296223550	45000	45000	45000	45000	0
251	20250305	162400	296223550	45000	45000	45000	45000	0
252	20250305	162300	296223550	45000	45000	45000	45000	0
253	20250305	162200	296223550	45000	45000	45000	45000	0
254	20250305	162100	296223550	45000	45000	45000	45000	0
255	20250305	162000	296223550	45000	45000	45000	45000	0
256	20250305	161900	296223550	45000	45000	45000	45000	0
257	20250305	161800	296223550	45000	45000	45000	45000	0
258	20250305	161700	296223550	45000	45000	45000	45000	0
259	20250305	161600	296223550	45000	45000	45000	45000	0
260	20250305	161500	296223550	45000	45000	45000	45000	0
261	20250305	161400	296223550	45000	45000	45000	45000	0
262	20250305	161300	296223550	45000	45000	45000	45000	0
263	20250305	161200	296223550	45000	45000	45000	45000	0
264	20250305	161100	296223550	45000	45000	45000	45000	0
265	20250305	161000	296223550	45000	45000	45000	45000	0
266	20250305	160900	296223550	45000	45000	45000	45000	0
267	20250305	160800	296223550	45000	45000	45000	45000	0
268	20250305	160700	296223550	45000	45000	45000	45000	0
269	20250305	160600	296223550	45000	45000	45000	45000	0
270	20250305	160500	296223550	45000	45000	45000	45000	0
271	20250305	160400	296223550	45000	45000	45000	45000	0
272	20250305	160300	296223550	45000	45000	45000	45000	662
273	20250305	160200	296223550	45000	45000	45000	45000	0
274	20250305	160100	296223550	45000	45000	45000	45000	0
275	20250305	160000	296223550	45000	45000	45000	45000	0
276	20250305	155900	296223550	45000	45000	45000	45000	0
277	20250305	155800	296223550	45000	45000	45000	45000	0
278	20250305	155700	296223550	45000	45000	45000	45000	0
279	20250305	155600	296223550	45000	45000	45000	45000	0
280	20250305	155500	296223550	45000	45000	45000	45000	0
281	20250305	155400	296223550	45000	45000	45000	45000	0
282	20250305	155300	296223550	45000	45000	45000	45000	0
283	20250305	155200	296223550	45000	45000	45000	45000	0
284	20250305	155100	296223550	45000	45000	45000	45000	0
285	20250305	155000	296223550	45000	45000	45000	45000	0
286	20250305	154900	296223550	45000	45000	45000	45000	0
287	20250305	154800	296223550	45000	45000	45000	45000	0
288	20250305	154700	296223550	45000	45000	45000	45000	0
289	20250305	154600	296223550	45000	45000	45000	45000	0
290	20250305	154500	296223550	45000	45000	45000	45000	0
291	20250305	154400	296223550	45000	45000	45000	45000	0
292	20250305	154300	296223550	45000	45000	45000	45000	0
293	20250305	154200	296223550	45000	45000	45000	45000	0
294	20250305	154100	296223550	45000	45000	45000	45000	0
295	20250305	154000	296223550	45000	45000	45000	45000	0
296	20250305	153900	296223550	45000	45000	45000	45000	0
297	20250305	153800	296223550	45000	45000	45000	45000	0
298	20250305	153700	296223550	45000	45000	45000	45000	0
299	20250305	153600	296223550	45000	45000	45000	45000	0
300	20250305	153500	296223550	45000	45000	45000	45000	0
301	20250305	153400	296223550	45000	45000	45000	45000	0
302	20250305	153300	296223550	45000	45000	45000	45000	662
303	20250305	153200	296223550	45000	45000	45000	45000	0
304	20250305	153100	296223550	45000	45000	45000	45000	0
305	20250305	153000	296223550	45000	45000	45000	45000	662
306	20250305	152900	266433550	44950	44950	44950	44950	0
307	20250305	152800	266433550	44950	44950	44950	44950	0
308	20250305	152700	266433550	44950	44950	44950	44950	0
309	20250305	152600	266433550	44950	44950	44950	44950	0
310	20250305	152500	266433550	44950	44950	44950	44950	0
311	20250305	152400	266433550	44950	44950	44950	44950	0
312	20250305	152300	266433550	44950	44950	44950	44950	0
313	20250305	152200	266433550	44950	44950	44950	44950	0
314	20250305	152100	266433550	44950	44950	44950	44950	0
315	20250305	152000	266433550	44950	44950	44950	44950	0
316	20250305	151900	266433550	44950	44900	44950	44800	127
317	20250305	151800	260730850	44850	44850	44850	44850	13
318	20250305	151700	260147800	44850	44850	44850	44850	7
319	20250305	151600	259833850	44900	44900	44900	44900	0
320	20250305	151500	259833850	44900	44875	44900	44875	10
321	20250305	151400	259384875	44850	44850	44850	44850	13
322	20250305	151300	258801825	44850	44850	44850	44850	21
323	20250305	151200	257859975	44850	44850	44850	44850	15
324	20250305	151100	257187225	44850	44850	44850	44850	7
325	20250305	151000	256873275	44850	44850	44850	44850	1
326	20250305	150900	256828425	44850	44850	44850	44850	0
327	20250305	150800	256828425	44850	44850	44850	44850	0
328	20250305	150700	256828425	44850	44850	44850	44850	6
329	20250305	150600	256559325	44900	44900	44900	44900	22
330	20250305	150500	255571525	44900	44900	44900	44900	6
331	20250305	150400	255302125	44850	44850	44850	44850	0
332	20250305	150300	255302125	44850	44850	44850	44850	0
333	20250305	150200	255302125	44850	44850	44850	44850	73
334	20250305	150100	252028075	44900	44900	44900	44900	0
335	20250305	150000	252028075	44900	44900	44900	44900	6
336	20250305	145900	251758675	44900	44900	44900	44900	6
337	20250305	145800	251489275	44900	44900	44900	44900	0
338	20250305	145700	251489275	44900	44900	44900	44900	6
339	20250305	145600	251219875	44950	44950	44950	44950	0
340	20250305	145500	251219875	44950	44950	44950	44950	0
341	20250305	145400	251219875	44950	44950	44950	44950	15
342	20250305	145300	250545625	44950	44950	44950	44950	0
343	20250305	145200	250545625	44950	44950	44950	44950	8
344	20250305	145100	250186025	44950	44950	44950	44950	1
345	20250305	145000	250141075	44950	44950	44950	44950	0
346	20250305	144900	250141075	44950	45000	45000	44950	4
347	20250305	144800	249961225	45000	45000	45000	45000	8
348	20250305	144700	249601225	44950	44950	44950	44950	6
349	20250305	144600	249331525	44950	44950	44950	44950	0
350	20250305	144500	249331525	44950	44950	44950	44950	0
351	20250305	144400	249331525	44950	44950	45000	44950	136
352	20250305	144300	243218225	44950	44950	44950	44950	4
353	20250305	144200	243038425	44850	44850	44850	44850	0
354	20250305	144100	243038425	44850	44850	44850	44850	21
355	20250305	144000	242096575	44850	44850	44850	44850	0
356	20250305	143900	242096575	44850	44850	44850	44850	5
357	20250305	143800	241872325	44850	44850	44850	44850	0
358	20250305	143700	241872325	44850	44850	44850	44850	0
359	20250305	143600	241872325	44850	44850	44850	44850	7
360	20250305	143500	241558375	44850	44850	44850	44850	0
361	20250305	143400	241558375	44850	44850	44850	44850	4
362	20250305	143300	241378975	44900	44900	44900	44900	66
363	20250305	143200	238415575	44850	44850	44850	44850	0
364	20250305	143100	238415575	44850	44850	44850	44850	5
365	20250305	143000	238191325	44850	44850	44850	44850	0
366	20250305	142900	238191325	44850	44850	44850	44850	5
367	20250305	142800	237967075	44850	44850	44850	44850	0
368	20250305	142700	237967075	44850	44850	44850	44850	0
369	20250305	142600	237967075	44850	44850	44850	44850	6
370	20250305	142500	237697975	44900	44900	44900	44900	14
371	20250305	142400	237069375	44900	44900	44900	44900	1
372	20250305	142300	237024475	44850	44850	44850	44850	5
373	20250305	142200	236800225	44850	44850	44850	44850	0
374	20250305	142100	236800225	44850	44850	44850	44850	7
375	20250305	142000	236486275	44850	44850	44850	44850	0
376	20250305	141900	236486275	44850	44850	44850	44850	0
377	20250305	141800	236486275	44850	44850	44850	44850	3
378	20250305	141700	236351725	44850	44850	44850	44850	0
379	20250305	141600	236351725	44850	44850	44850	44850	6
380	20250305	141500	236082625	44850	44850	44850	44850	13
381	20250305	141400	235499575	44800	44800	44800	44800	100
382	20250305	141300	231019575	44800	44800	44800	44800	4
383	20250305	141200	230840375	44800	44800	44800	44800	0
384	20250305	141100	230840375	44800	44800	44800	44800	0
385	20250305	141000	230840375	44800	44800	44800	44800	7
386	20250305	140900	230526775	44850	44850	44850	44850	0
387	20250305	140800	230526775	44850	44800	44850	44800	39
388	20250305	140700	228777825	44800	44800	44800	44800	0
389	20250305	140600	228777825	44800	44800	44800	44800	0
390	20250305	140500	228777825	44800	44800	44800	44800	7
391	20250305	140400	228464225	44850	44850	44850	44850	1
392	20250305	140300	228419375	44800	44800	44800	44800	3
393	20250305	140200	228284975	44850	44850	44850	44850	0
394	20250305	140100	228284975	44850	44850	44850	44850	0
395	20250305	140000	228284975	44850	44850	44850	44850	1
396	20250305	135900	228240125	44950	44800	44950	44800	169
397	20250305	135800	220661975	44800	44800	44800	44800	3
398	20250305	135700	220527575	44900	44900	44900	44900	0
399	20250305	135600	220527575	44900	44850	44900	44850	99
400	20250305	135500	216086575	44800	44800	44800	44800	7
401	20250305	135400	215772975	44800	44800	44800	44800	0
402	20250305	135300	215772975	44800	44800	44800	44800	0
403	20250305	135200	215772975	44800	44850	44850	44800	4
404	20250305	135100	215593725	44800	44800	44800	44800	0
405	20250305	135000	215593725	44800	44800	44800	44800	14
406	20250305	134900	214966525	44800	44800	44800	44800	0
407	20250305	134800	214966525	44800	44800	44800	44800	0
408	20250305	134700	214966525	44800	44800	44800	44800	4
409	20250305	134600	214787325	44800	44800	44800	44800	0
410	20250305	134500	214787325	44800	44800	44800	44800	5
411	20250305	134400	214563325	44800	44800	44800	44800	1
412	20250305	134300	214518525	44800	44800	44800	44800	0
413	20250305	134200	214518525	44800	44800	44800	44800	5
414	20250305	134100	214294525	44800	44800	44800	44800	0
415	20250305	134000	214294525	44800	44800	44800	44800	0
416	20250305	133900	214294525	44800	44850	44850	44800	7
417	20250305	133800	213980875	44800	44800	44800	44800	0
418	20250305	133700	213980875	44800	44800	44800	44800	4
419	20250305	133600	213801675	44800	44800	44800	44800	10
420	20250305	133500	213353675	44900	44900	44900	44900	1
421	20250305	133400	213308775	44800	44800	44800	44800	7
422	20250305	133300	212995175	44800	44800	44800	44800	0
423	20250305	133200	212995175	44800	44800	44800	44800	4
424	20250305	133100	212815975	44800	44800	44800	44800	0
425	20250305	133000	212815975	44800	44800	44800	44800	0
426	20250305	132900	212815975	44800	44800	44800	44800	5
427	20250305	132800	212591975	44800	44800	44800	44800	16
428	20250305	132700	211875175	44800	44800	44800	44800	5
429	20250305	132600	211651175	44800	44800	44800	44800	0
430	20250305	132500	211651175	44800	44800	44800	44800	0
431	20250305	132400	211651175	44800	44800	44800	44800	7
432	20250305	132300	211337575	44900	44900	44900	44900	6
433	20250305	132200	211068175	44800	44800	44800	44800	0
434	20250305	132100	211068175	44800	44800	44800	44800	4
435	20250305	132000	210888975	44900	44900	44900	44900	0
436	20250305	131900	210888975	44900	44800	44900	44800	49
437	20250305	131800	208690425	44800	44800	44800	44800	0
438	20250305	131700	208690425	44800	44800	44800	44800	0
439	20250305	131600	208690425	44800	44800	44800	44800	5
440	20250305	131500	208466425	44800	44850	44850	44800	30
441	20250305	131400	207121825	44800	44750	44800	44750	34
442	20250305	131300	205598925	44750	44750	44750	44750	0
443	20250305	131200	205598925	44750	44750	44750	44750	0
444	20250305	131100	205598925	44750	44750	44750	44750	4
445	20250305	131000	205419925	44750	44750	44750	44750	20
446	20250305	130900	204524925	44750	44750	44750	44750	8
447	20250305	130800	204166925	44750	44750	44750	44750	0
448	20250305	130700	204166925	44750	44750	44750	44750	0
449	20250305	130600	204166925	44750	44750	44750	44750	3
450	20250305	130500	204032675	44750	44750	44750	44750	0
451	20250305	130400	204032675	44750	44800	44800	44750	67
452	20250305	130300	201034075	44850	44850	44850	44850	23
453	20250305	130200	200002525	44850	44850	44850	44850	0
454	20250305	130100	200002525	44850	44850	44850	44850	4
455	20250305	130000	199823125	44850	44850	44850	44850	2
456	20250305	125900	199733425	44850	44900	44900	44850	17
457	20250305	125800	198970175	44950	44900	44950	44900	8
458	20250305	125700	198610825	44900	44900	44900	44900	0
459	20250305	125600	198610825	44900	44900	44900	44900	6
460	20250305	125500	198341425	44950	44950	44950	44950	0
461	20250305	125400	198341425	44950	44950	44950	44950	0
462	20250305	125300	198341425	44950	44900	45000	44900	15
463	20250305	125200	197667475	44850	44850	44850	44850	0
464	20250305	125100	197667475	44850	44850	44850	44850	0
465	20250305	125000	197667475	44850	44850	44850	44850	3
466	20250305	124900	197532925	44950	44950	44950	44950	0
467	20250305	124800	197532925	44950	44800	44950	44800	511
468	20250305	124700	174626575	44750	44750	44750	44750	0
469	20250305	124600	174626575	44750	44750	44750	44750	13
470	20250305	124500	174044825	44700	44700	44700	44700	6
471	20250305	124400	173776625	44700	44700	44700	44700	0
472	20250305	124300	173776625	44700	44700	44700	44700	6
473	20250305	124200	173508425	44750	44750	44750	44750	6
474	20250305	124100	173239925	44750	44750	44750	44750	67
475	20250305	124000	170241675	44750	44750	44750	44750	4
476	20250305	123900	170062675	44750	44750	44750	44750	0
477	20250305	123800	170062675	44750	44750	44750	44750	6
478	20250305	123700	169794175	44850	44850	44850	44850	6
479	20250305	123600	169525075	44850	44850	44850	44850	5
480	20250305	123500	169300825	44850	44750	44850	44750	34
481	20250305	123400	167776325	44850	44850	44850	44850	33
482	20250305	123300	166296275	44750	44750	44750	44750	0
483	20250305	123200	166296275	44750	44800	44800	44750	15
484	20250305	123100	165624625	44850	44750	44850	44750	3
485	20250305	123000	165490275	44750	44750	44750	44750	4
486	20250305	122900	165311275	44750	44750	44750	44750	0
487	20250305	122800	165311275	44750	44750	44750	44750	0
488	20250305	122700	165311275	44750	44750	44750	44750	7
489	20250305	122600	164998025	44750	44750	44750	44750	0
490	20250305	122500	164998025	44750	44750	44750	44750	3
491	20250305	122400	164863775	44800	44800	44800	44800	5
492	20250305	122300	164639775	44800	44800	44800	44800	0
493	20250305	122200	164639775	44800	44700	44800	44700	85
494	20250305	122100	160832825	44700	44700	44700	44700	0
495	20250305	122000	160832825	44700	44700	44700	44700	0
496	20250305	121900	160832825	44700	44700	44700	44700	4
497	20250305	121800	160654025	44750	44700	44750	44700	26
498	20250305	121700	159491525	44700	44700	44700	44700	7
499	20250305	121600	159178625	44700	44700	44700	44700	0
500	20250305	121500	159178625	44700	44700	44700	44700	6
501	20250305	121400	158910425	44700	44700	44700	44700	3
502	20250305	121300	158776325	44700	44700	44700	44700	0
503	20250305	121200	158776325	44700	44700	44700	44700	6
504	20250305	121100	158508125	44700	44700	44700	44700	0
505	20250305	121000	158508125	44700	44700	44700	44700	0
506	20250305	120900	158508125	44700	44700	44700	44700	4
507	20250305	120800	158329325	44700	44700	44700	44700	0
508	20250305	120700	158329325	44700	44700	44700	44700	42
509	20250305	120600	156451925	44700	44700	44700	44700	6
510	20250305	120500	156183725	44700	44700	44700	44700	0
511	20250305	120400	156183725	44700	44700	44700	44700	4
512	20250305	120300	156004925	44750	44700	44750	44700	2
513	20250305	120200	155915475	44700	44700	44700	44700	30
514	20250305	120100	154574475	44700	44700	44700	44700	11
515	20250305	120000	154082775	44700	44700	44700	44700	0
516	20250305	115900	154082775	44700	44700	44700	44700	5
517	20250305	115800	153859275	44700	44700	44700	44700	0
518	20250305	115700	153859275	44700	44700	44700	44700	1
519	20250305	115600	153814575	44700	44700	44700	44700	8
520	20250305	115500	153456975	44850	44850	44850	44850	6
521	20250305	115400	153187875	44700	44700	44700	44700	3
522	20250305	115300	153053775	44700	44700	44700	44700	0
523	20250305	115200	153053775	44700	44700	44700	44700	0
524	20250305	115100	153053775	44700	44700	44700	44700	7
525	20250305	115000	152740875	44700	44700	44700	44700	0
526	20250305	114900	152740875	44700	44700	44700	44700	4
527	20250305	114800	152562075	44750	44750	44750	44750	0
528	20250305	114700	152562075	44750	44750	44750	44750	5
529	20250305	114600	152338325	44750	44650	44800	44650	231
530	20250305	114500	142010175	44700	44700	44700	44700	0
531	20250305	114400	142010175	44700	44700	44700	44700	68
532	20250305	114300	138970575	44650	44650	44650	44650	5
533	20250305	114200	138747325	44650	44650	44650	44650	0
534	20250305	114100	138747325	44650	44650	44650	44650	5
535	20250305	114000	138524075	44700	44700	44700	44700	20
536	20250305	113900	137630075	44700	44700	44700	44700	50
537	20250305	113800	135395075	44700	44700	44700	44700	32
538	20250305	113700	133964675	44700	44700	44700	44700	1
539	20250305	113600	133919975	44700	44700	44700	44700	26
540	20250305	113500	132757775	44700	44750	44750	44700	31
541	20250305	113400	131370575	44700	44700	44700	44700	0
542	20250305	113300	131370575	44700	44750	44750	44650	7
543	20250305	113200	131057625	44750	44750	44750	44750	0
544	20250305	113100	131057625	44750	44750	44750	44750	39
545	20250305	113000	129312375	44650	44650	44650	44650	7
546	20250305	112900	128999825	44650	44650	44650	44650	0
547	20250305	112800	128999825	44650	44650	44650	44650	4
548	20250305	112700	128821225	44650	44650	44650	44650	0
549	20250305	112600	128821225	44650	44650	44650	44650	0
550	20250305	112500	128821225	44650	44650	44650	44650	5
551	20250305	112400	128597975	44700	44700	44700	44700	0
552	20250305	112300	128597975	44700	44650	44700	44650	13
553	20250305	112200	128017125	44650	44650	44650	44650	0
554	20250305	112100	128017125	44650	44650	44650	44650	0
555	20250305	112000	128017125	44650	44650	44650	44650	8
556	20250305	111900	127659925	44750	44750	44750	44750	0
557	20250305	111800	127659925	44750	44650	44750	44650	10
558	20250305	111700	127212725	44650	44650	44650	44650	0
559	20250305	111600	127212725	44650	44650	44650	44650	0
560	20250305	111500	127212725	44650	44700	44700	44650	31
561	20250305	111400	125827325	44700	44650	44700	44650	304
562	20250305	111300	112252575	44650	44650	44650	44650	0
563	20250305	111200	112252575	44650	44650	44650	44650	4
564	20250305	111100	112073975	44700	44750	44750	44700	55
565	20250305	111000	109613175	44750	44750	44800	44750	73
566	20250305	110900	106345975	44750	44750	44750	44750	9
567	20250305	110800	105943225	44700	44700	44700	44700	1
568	20250305	110700	105898525	44600	44600	44600	44600	4
569	20250305	110600	105720125	44600	44700	44700	44600	24
570	20250305	110500	104647775	44700	44600	44700	44600	13
571	20250305	110400	104067275	44700	44700	44700	44700	0
572	20250305	110300	104067275	44700	44650	44700	44600	244
573	20250305	110200	93182575	44700	44650	44700	44650	18
574	20250305	110100	92378225	44650	44650	44650	44650	0
575	20250305	110000	92378225	44650	44650	44650	44650	4
576	20250305	105900	92199625	44650	44650	44800	44600	225
577	20250305	105800	82144125	44550	44550	44550	44550	0
578	20250305	105700	82144125	44550	44550	44550	44550	3
579	20250305	105600	82010475	44550	44550	44550	44550	0
580	20250305	105500	82010475	44550	44550	44550	44550	0
581	20250305	105400	82010475	44550	44550	44550	44550	7
582	20250305	105300	81698625	44550	44550	44550	44550	0
583	20250305	105200	81698625	44550	44550	44550	44550	4
584	20250305	105100	81520425	44550	44700	44700	44550	46
585	20250305	105000	79465125	44700	44700	44700	44700	0
586	20250305	104900	79465125	44700	44700	44700	44700	5
587	20250305	104800	79241625	44700	44750	44750	44700	135
588	20250305	104700	73206450	44700	44700	44700	44700	5
589	20250305	104600	72982950	44700	44700	44700	44700	0
590	20250305	104500	72982950	44700	44700	44700	44700	0
591	20250305	104400	72982950	44700	44700	44750	44700	17
592	20250305	104300	72222750	44800	44800	44800	44800	0
593	20250305	104200	72222750	44800	44800	44800	44800	1
594	20250305	104100	72177950	44800	44800	44800	44700	6
595	20250305	104000	71909550	44750	44750	44750	44750	1
596	20250305	103900	71864800	44700	44700	44700	44700	7
597	20250305	103800	71551900	44700	44700	44700	44700	2
598	20250305	103700	71462500	44700	44700	44700	44700	16
599	20250305	103600	70747300	44700	44700	44700	44700	3
600	20250305	103500	70613200	44700	44700	44700	44700	0
601	20250305	103400	70613200	44700	44700	44700	44700	6
602	20250305	103300	70345000	44700	44700	44700	44700	0
603	20250305	103200	70345000	44700	44700	44700	44700	0
604	20250305	103100	70345000	44700	44700	44700	44700	7
605	20250305	103000	70032100	44750	44750	44750	44750	11
606	20250305	102900	69539850	44750	44800	44800	44750	50
607	20250305	102800	67300200	44900	44800	45000	44750	105
608	20250305	102700	62586400	44800	44800	44800	44800	0
609	20250305	102600	62586400	44800	44750	44800	44750	4
610	20250305	102500	62407350	44850	44700	44850	44700	37
611	20250305	102400	60752250	44700	44700	44700	44700	0
612	20250305	102300	60752250	44700	44700	44700	44700	6
613	20250305	102200	60484050	44700	44700	44700	44700	0
614	20250305	102100	60484050	44700	44700	44700	44700	6
615	20250305	102000	60215850	44700	44700	44700	44700	0
616	20250305	101900	60215850	44700	44700	44700	44700	0
617	20250305	101800	60215850	44700	44850	44850	44700	17
618	20250305	101700	59454750	44700	44700	44700	44700	0
619	20250305	101600	59454750	44700	44700	44700	44700	5
620	20250305	101500	59231250	44800	44800	44800	44800	8
621	20250305	101400	58872850	44700	44700	44700	44700	1
622	20250305	101300	58828150	44700	44750	44750	44700	9
623	20250305	101200	58425800	44700	44700	44700	44700	1
624	20250305	101100	58381100	44700	44700	44700	44700	0
625	20250305	101000	58381100	44700	44700	44800	44700	29
626	20250305	100900	57084000	44700	44700	44700	44700	0
627	20250305	100800	57084000	44700	44700	44700	44700	6
628	20250305	100700	56815800	44850	44850	44850	44850	0
629	20250305	100600	56815800	44850	44850	44850	44850	1
630	20250305	100500	56770950	44700	44600	44800	44600	77
631	20250305	100400	53328600	44500	44500	44500	44500	0
632	20250305	100300	53328600	44500	44500	44500	44500	9
633	20250305	100200	52928100	44500	44500	44500	44500	1
634	20250305	100100	52883600	44500	44500	44500	44500	0
635	20250305	100000	52883600	44500	44600	44600	44500	7
636	20250305	095900	52572000	44500	44500	44500	44500	0
637	20250305	095800	52572000	44500	44500	44500	44500	6
638	20250305	095700	52305000	44500	44500	44500	44500	0
639	20250305	095600	52305000	44500	44500	44500	44500	0
640	20250305	095500	52305000	44500	44500	44500	44500	4
641	20250305	095400	52127000	44500	44500	44500	44500	0
642	20250305	095300	52127000	44500	44500	44500	44500	0
643	20250305	095200	52127000	44500	44500	44500	44500	7
644	20250305	095100	51815500	44500	44500	44500	44500	1
645	20250305	095000	51771000	44500	44500	44500	44500	4
646	20250305	094900	51593000	44500	44500	44500	44500	0
647	20250305	094800	51593000	44500	44500	44500	44500	0
648	20250305	094700	51593000	44500	44500	44500	44500	0
649	20250305	094600	51593000	44500	44550	44550	44500	118
650	20250305	094500	46341700	44600	44600	44600	44600	0
651	20250305	094400	46341700	44600	44600	44600	44600	0
652	20250305	094300	46341700	44600	44600	44600	44600	0
653	20250305	094200	46341700	44600	44600	44600	44600	2
654	20250305	094100	46252500	44500	44500	44500	44500	5
655	20250305	094000	46030000	44500	44500	44500	44500	0
656	20250305	093900	46030000	44500	44500	44500	44500	0
657	20250305	093800	46030000	44500	44650	44650	44500	4
658	20250305	093700	45851700	44550	44550	44550	44550	0
659	20250305	093600	45851700	44550	44600	44600	44550	11
660	20250305	093500	45361600	44500	44500	44500	44500	1
661	20250305	093400	45317100	44500	44500	44500	44500	0
662	20250305	093300	45317100	44500	44500	44500	44500	0
663	20250305	093200	45317100	44500	44500	44500	44500	0
664	20250305	093100	45317100	44500	44600	44600	44500	6
665	20250305	093000	45050000	44500	44500	44500	44500	12
666	20250305	092900	44516000	44500	44500	44500	44500	0
667	20250305	092800	44516000	44500	44500	44500	44500	0
668	20250305	092700	44516000	44500	44500	44500	44500	0
669	20250305	092600	44516000	44500	44600	44600	44500	116
670	20250305	092500	39349300	44550	44550	44550	44550	0
671	20250305	092400	39349300	44550	44550	44550	44550	0
672	20250305	092300	39349300	44550	44550	44550	44550	0
673	20250305	092200	39349300	44550	44550	44550	44550	0
674	20250305	092100	39349300	44550	44600	44600	44550	112
675	20250305	092000	34354500	44550	44550	44550	44550	0
676	20250305	091900	34354500	44550	44550	44550	44550	1
677	20250305	091800	34309950	44650	44650	44650	44650	0
678	20250305	091700	34309950	44650	44650	44650	44650	0
679	20250305	091600	34309950	44650	44650	44650	44650	0
680	20250305	091500	34309950	44650	44650	44650	44650	7
681	20250305	091400	33997400	44700	44700	44700	44700	7
682	20250305	091300	33684500	44700	44700	44700	44700	0
683	20250305	091200	33684500	44700	44700	44700	44700	0
684	20250305	091100	33684500	44700	44700	44700	44700	0
685	20250305	091000	33684500	44700	44700	44700	44700	0
686	20250305	090900	33684500	44700	44650	44700	44650	2
687	20250305	090800	33595150	44700	44700	44700	44700	0
688	20250305	090700	33595150	44700	44700	44700	44700	0
689	20250305	090600	33595150	44700	44550	44700	44550	20
690	20250305	090500	32703000	44600	44450	44600	44450	35
691	20250305	090400	31143850	44550	44550	44550	44550	59
692	20250305	090300	28515400	44400	44400	44400	44400	0
693	20250305	090200	28515400	44400	44400	44400	44400	200
694	20250305	090100	19635400	44400	44400	44400	44400	0
695	20250305	090000	19635400	44400	44300	44400	44300	443