KissMeData/078340/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	195600	2968071650	44100	44100	44100	44100	1502
3	20250305	195500	2968071650	44100	44100	44100	44100	0
4	20250305	195400	2968071650	44100	44100	44100	44100	0
5	20250305	195300	2968071650	44100	44100	44100	44100	0
6	20250305	195200	2968071650	44100	44100	44100	44100	0
7	20250305	195100	2968071650	44100	44100	44100	44100	0
8	20250305	195000	2968071650	44100	44100	44100	44100	0
9	20250305	194900	2968071650	44100	44100	44100	44100	0
10	20250305	194800	2968071650	44100	44100	44100	44100	0
11	20250305	194700	2968071650	44100	44100	44100	44100	0
12	20250305	194600	2968071650	44100	44100	44100	44100	0
13	20250305	194500	2968071650	44100	44100	44100	44100	0
14	20250305	194400	2968071650	44100	44100	44100	44100	0
15	20250305	194300	2968071650	44100	44100	44100	44100	0
16	20250305	194200	2968071650	44100	44100	44100	44100	0
17	20250305	194100	2968071650	44100	44100	44100	44100	0
18	20250305	194000	2968071650	44100	44100	44100	44100	0
19	20250305	193900	2968071650	44100	44100	44100	44100	0
20	20250305	193800	2968071650	44100	44100	44100	44100	0
21	20250305	193700	2968071650	44100	44100	44100	44100	0
22	20250305	193600	2968071650	44100	44100	44100	44100	0
23	20250305	193500	2968071650	44100	44100	44100	44100	0
24	20250305	193400	2968071650	44100	44100	44100	44100	0
25	20250305	193300	2968071650	44100	44100	44100	44100	0
26	20250305	193200	2968071650	44100	44100	44100	44100	0
27	20250305	193100	2968071650	44100	44100	44100	44100	0
28	20250305	193000	2968071650	44100	44100	44100	44100	0
29	20250305	192900	2968071650	44100	44100	44100	44100	0
30	20250305	192800	2968071650	44100	44100	44100	44100	0
31	20250305	192700	2968071650	44100	44100	44100	44100	0
32	20250305	192600	2968071650	44100	44100	44100	44100	1502
33	20250305	192500	2968071650	44100	44100	44100	44100	0
34	20250305	192400	2968071650	44100	44100	44100	44100	0
35	20250305	192300	2968071650	44100	44100	44100	44100	0
36	20250305	192200	2968071650	44100	44100	44100	44100	0
37	20250305	192100	2968071650	44100	44100	44100	44100	0
38	20250305	192000	2968071650	44100	44100	44100	44100	0
39	20250305	191900	2968071650	44100	44100	44100	44100	0
40	20250305	191800	2968071650	44100	44100	44100	44100	0
41	20250305	191700	2968071650	44100	44100	44100	44100	0
42	20250305	191600	2968071650	44100	44100	44100	44100	0
43	20250305	191500	2968071650	44100	44100	44100	44100	0
44	20250305	191400	2968071650	44100	44100	44100	44100	0
45	20250305	191300	2968071650	44100	44100	44100	44100	0
46	20250305	191200	2968071650	44100	44100	44100	44100	0
47	20250305	191100	2968071650	44100	44100	44100	44100	0
48	20250305	191000	2968071650	44100	44100	44100	44100	0
49	20250305	190900	2968071650	44100	44100	44100	44100	0
50	20250305	190800	2968071650	44100	44100	44100	44100	0
51	20250305	190700	2968071650	44100	44100	44100	44100	0
52	20250305	190600	2968071650	44100	44100	44100	44100	0
53	20250305	190500	2968071650	44100	44100	44100	44100	0
54	20250305	190400	2968071650	44100	44100	44100	44100	0
55	20250305	190300	2968071650	44100	44100	44100	44100	0
56	20250305	190200	2968071650	44100	44100	44100	44100	0
57	20250305	190100	2968071650	44100	44100	44100	44100	0
58	20250305	190000	2968071650	44100	44100	44100	44100	0
59	20250305	185900	2968071650	44100	44100	44100	44100	0
60	20250305	185800	2968071650	44100	44100	44100	44100	0
61	20250305	185700	2968071650	44100	44100	44100	44100	0
62	20250305	185600	2968071650	44100	44100	44100	44100	1502
63	20250305	185500	2968071650	44100	44100	44100	44100	0
64	20250305	185400	2968071650	44100	44100	44100	44100	0
65	20250305	185300	2968071650	44100	44100	44100	44100	0
66	20250305	185200	2968071650	44100	44100	44100	44100	0
67	20250305	185100	2968071650	44100	44100	44100	44100	0
68	20250305	185000	2968071650	44100	44100	44100	44100	0
69	20250305	184900	2968071650	44100	44100	44100	44100	0
70	20250305	184800	2968071650	44100	44100	44100	44100	0
71	20250305	184700	2968071650	44100	44100	44100	44100	0
72	20250305	184600	2968071650	44100	44100	44100	44100	0
73	20250305	184500	2968071650	44100	44100	44100	44100	0
74	20250305	184400	2968071650	44100	44100	44100	44100	0
75	20250305	184300	2968071650	44100	44100	44100	44100	0
76	20250305	184200	2968071650	44100	44100	44100	44100	0
77	20250305	184100	2968071650	44100	44100	44100	44100	0
78	20250305	184000	2968071650	44100	44100	44100	44100	0
79	20250305	183900	2968071650	44100	44100	44100	44100	0
80	20250305	183800	2968071650	44100	44100	44100	44100	0
81	20250305	183700	2968071650	44100	44100	44100	44100	0
82	20250305	183600	2968071650	44100	44100	44100	44100	0
83	20250305	183500	2968071650	44100	44100	44100	44100	0
84	20250305	183400	2968071650	44100	44100	44100	44100	0
85	20250305	183300	2968071650	44100	44100	44100	44100	0
86	20250305	183200	2968071650	44100	44100	44100	44100	0
87	20250305	183100	2968071650	44100	44100	44100	44100	0
88	20250305	183000	2968071650	44100	44100	44100	44100	0
89	20250305	182900	2968071650	44100	44100	44100	44100	0
90	20250305	182800	2968071650	44100	44100	44100	44100	0
91	20250305	182700	2968071650	44100	44100	44100	44100	0
92	20250305	182600	2968071650	44100	44100	44100	44100	1502
93	20250305	182500	2968071650	44100	44100	44100	44100	0
94	20250305	182400	2968071650	44100	44100	44100	44100	0
95	20250305	182300	2968071650	44100	44100	44100	44100	0
96	20250305	182200	2968071650	44100	44100	44100	44100	0
97	20250305	182100	2968071650	44100	44100	44100	44100	0
98	20250305	182000	2968071650	44100	44100	44100	44100	0
99	20250305	181900	2968071650	44100	44100	44100	44100	0
100	20250305	181800	2968071650	44100	44100	44100	44100	0
101	20250305	181700	2968071650	44100	44100	44100	44100	0
102	20250305	181600	2968071650	44100	44100	44100	44100	0
103	20250305	181500	2968071650	44100	44100	44100	44100	0
104	20250305	181400	2968071650	44100	44100	44100	44100	0
105	20250305	181300	2968071650	44100	44100	44100	44100	0
106	20250305	181200	2968071650	44100	44100	44100	44100	0
107	20250305	181100	2968071650	44100	44100	44100	44100	0
108	20250305	181000	2968071650	44100	44100	44100	44100	0
109	20250305	180900	2968071650	44100	44100	44100	44100	0
110	20250305	180800	2968071650	44100	44100	44100	44100	0
111	20250305	180700	2968071650	44100	44100	44100	44100	0
112	20250305	180600	2968071650	44100	44100	44100	44100	0
113	20250305	180500	2968071650	44100	44100	44100	44100	0
114	20250305	180400	2968071650	44100	44100	44100	44100	0
115	20250305	180300	2968071650	44100	44100	44100	44100	0
116	20250305	180200	2968071650	44100	44100	44100	44100	0
117	20250305	180100	2968071650	44100	44100	44100	44100	0
118	20250305	180000	2968071650	44100	44100	44100	44100	0
119	20250305	175900	2968071650	44100	44100	44100	44100	0
120	20250305	175800	2968071650	44100	44100	44100	44100	0
121	20250305	175700	2968071650	44100	44100	44100	44100	0
122	20250305	175600	2968071650	44100	44100	44100	44100	1502
123	20250305	175500	2968071650	44100	44100	44100	44100	0
124	20250305	175400	2968071650	44100	44100	44100	44100	0
125	20250305	175300	2968071650	44100	44100	44100	44100	0
126	20250305	175200	2968071650	44100	44100	44100	44100	0
127	20250305	175100	2968071650	44100	44100	44100	44100	0
128	20250305	175000	2968071650	44100	44100	44100	44100	0
129	20250305	174900	2968071650	44100	44100	44100	44100	0
130	20250305	174800	2968071650	44100	44100	44100	44100	0
131	20250305	174700	2968071650	44100	44100	44100	44100	0
132	20250305	174600	2968071650	44100	44100	44100	44100	0
133	20250305	174500	2968071650	44100	44100	44100	44100	0
134	20250305	174400	2968071650	44100	44100	44100	44100	0
135	20250305	174300	2968071650	44100	44100	44100	44100	0
136	20250305	174200	2968071650	44100	44100	44100	44100	0
137	20250305	174100	2968071650	44100	44100	44100	44100	0
138	20250305	174000	2968071650	44100	44100	44100	44100	0
139	20250305	173900	2968071650	44100	44100	44100	44100	0
140	20250305	173800	2968071650	44100	44100	44100	44100	0
141	20250305	173700	2968071650	44100	44100	44100	44100	0
142	20250305	173600	2968071650	44100	44100	44100	44100	0
143	20250305	173500	2968071650	44100	44100	44100	44100	0
144	20250305	173400	2968071650	44100	44100	44100	44100	0
145	20250305	173300	2968071650	44100	44100	44100	44100	0
146	20250305	173200	2968071650	44100	44100	44100	44100	0
147	20250305	173100	2968071650	44100	44100	44100	44100	0
148	20250305	173000	2968071650	44100	44100	44100	44100	0
149	20250305	172900	2968071650	44100	44100	44100	44100	0
150	20250305	172800	2968071650	44100	44100	44100	44100	0
151	20250305	172700	2968071650	44100	44100	44100	44100	0
152	20250305	172600	2968071650	44100	44100	44100	44100	1502
153	20250305	172500	2968071650	44100	44100	44100	44100	0
154	20250305	172400	2968071650	44100	44100	44100	44100	0
155	20250305	172300	2968071650	44100	44100	44100	44100	0
156	20250305	172200	2968071650	44100	44100	44100	44100	0
157	20250305	172100	2968071650	44100	44100	44100	44100	0
158	20250305	172000	2968071650	44100	44100	44100	44100	0
159	20250305	171900	2968071650	44100	44100	44100	44100	0
160	20250305	171800	2968071650	44100	44100	44100	44100	0
161	20250305	171700	2968071650	44100	44100	44100	44100	0
162	20250305	171600	2968071650	44100	44100	44100	44100	0
163	20250305	171500	2968071650	44100	44100	44100	44100	0
164	20250305	171400	2968071650	44100	44100	44100	44100	0
165	20250305	171300	2968071650	44100	44100	44100	44100	0
166	20250305	171200	2968071650	44100	44100	44100	44100	0
167	20250305	171100	2968071650	44100	44100	44100	44100	0
168	20250305	171000	2968071650	44100	44100	44100	44100	0
169	20250305	170900	2968071650	44100	44100	44100	44100	0
170	20250305	170800	2968071650	44100	44100	44100	44100	0
171	20250305	170700	2968071650	44100	44100	44100	44100	0
172	20250305	170600	2968071650	44100	44100	44100	44100	0
173	20250305	170500	2968071650	44100	44100	44100	44100	0
174	20250305	170400	2968071650	44100	44100	44100	44100	0
175	20250305	170300	2968071650	44100	44100	44100	44100	0
176	20250305	170200	2968071650	44100	44100	44100	44100	0
177	20250305	170100	2968071650	44100	44100	44100	44100	0
178	20250305	170000	2968071650	44100	44100	44100	44100	0
179	20250305	165900	2968071650	44100	44100	44100	44100	0
180	20250305	165800	2968071650	44100	44100	44100	44100	0
181	20250305	165700	2968071650	44100	44100	44100	44100	0
182	20250305	165600	2968071650	44100	44100	44100	44100	1502
183	20250305	165500	2968071650	44100	44100	44100	44100	0
184	20250305	165400	2968071650	44100	44100	44100	44100	0
185	20250305	165300	2968071650	44100	44100	44100	44100	0
186	20250305	165200	2968071650	44100	44100	44100	44100	0
187	20250305	165100	2968071650	44100	44100	44100	44100	0
188	20250305	165000	2968071650	44100	44100	44100	44100	0
189	20250305	164900	2968071650	44100	44100	44100	44100	0
190	20250305	164800	2968071650	44100	44100	44100	44100	0
191	20250305	164700	2968071650	44100	44100	44100	44100	0
192	20250305	164600	2968071650	44100	44100	44100	44100	0
193	20250305	164500	2968071650	44100	44100	44100	44100	0
194	20250305	164400	2968071650	44100	44100	44100	44100	0
195	20250305	164300	2968071650	44100	44100	44100	44100	0
196	20250305	164200	2968071650	44100	44100	44100	44100	0
197	20250305	164100	2968071650	44100	44100	44100	44100	0
198	20250305	164000	2968071650	44100	44100	44100	44100	0
199	20250305	163900	2968071650	44100	44100	44100	44100	0
200	20250305	163800	2968071650	44100	44100	44100	44100	0
201	20250305	163700	2968071650	44100	44100	44100	44100	0
202	20250305	163600	2968071650	44100	44100	44100	44100	0
203	20250305	163500	2968071650	44100	44100	44100	44100	0
204	20250305	163400	2968071650	44100	44100	44100	44100	0
205	20250305	163300	2968071650	44100	44100	44100	44100	0
206	20250305	163200	2968071650	44100	44100	44100	44100	0
207	20250305	163100	2968071650	44100	44100	44100	44100	0
208	20250305	163000	2968071650	44100	44100	44100	44100	0
209	20250305	162900	2968071650	44100	44100	44100	44100	0
210	20250305	162800	2968071650	44100	44100	44100	44100	0
211	20250305	162700	2968071650	44100	44100	44100	44100	0
212	20250305	162600	2968071650	44100	44100	44100	44100	1502
213	20250305	162500	2968071650	44100	44100	44100	44100	0
214	20250305	162400	2968071650	44100	44100	44100	44100	0
215	20250305	162300	2968071650	44100	44100	44100	44100	0
216	20250305	162200	2968071650	44100	44100	44100	44100	0
217	20250305	162100	2968071650	44100	44100	44100	44100	0
218	20250305	162000	2968071650	44100	44100	44100	44100	0
219	20250305	161900	2968071650	44100	44100	44100	44100	0
220	20250305	161800	2968071650	44100	44100	44100	44100	0
221	20250305	161700	2968071650	44100	44100	44100	44100	0
222	20250305	161600	2968071650	44100	44100	44100	44100	0
223	20250305	161500	2968071650	44100	44100	44100	44100	0
224	20250305	161400	2968071650	44100	44100	44100	44100	0
225	20250305	161300	2968071650	44100	44100	44100	44100	0
226	20250305	161200	2968071650	44100	44100	44100	44100	0
227	20250305	161100	2968071650	44100	44100	44100	44100	0
228	20250305	161000	2968071650	44100	44100	44100	44100	0
229	20250305	160900	2968071650	44100	44100	44100	44100	0
230	20250305	160800	2968071650	44100	44100	44100	44100	0
231	20250305	160700	2968071650	44100	44100	44100	44100	0
232	20250305	160600	2968071650	44100	44100	44100	44100	0
233	20250305	160500	2968071650	44100	44100	44100	44100	0
234	20250305	160400	2968071650	44100	44100	44100	44100	0
235	20250305	160300	2968071650	44100	44100	44100	44100	0
236	20250305	160200	2968071650	44100	44100	44100	44100	0
237	20250305	160100	2968071650	44100	44100	44100	44100	0
238	20250305	160000	2968071650	44100	44100	44100	44100	0
239	20250305	155900	2968071650	44100	44100	44100	44100	0
240	20250305	155800	2968071650	44100	44100	44100	44100	0
241	20250305	155700	2968071650	44100	44100	44100	44100	0
242	20250305	155600	2968071650	44100	44100	44100	44100	1502
243	20250305	155500	2968071650	44100	44100	44100	44100	0
244	20250305	155400	2968071650	44100	44100	44100	44100	0
245	20250305	155300	2968071650	44100	44100	44100	44100	0
246	20250305	155200	2968071650	44100	44100	44100	44100	0
247	20250305	155100	2968071650	44100	44100	44100	44100	0
248	20250305	155000	2968071650	44100	44100	44100	44100	0
249	20250305	154900	2968071650	44100	44100	44100	44100	0
250	20250305	154800	2968071650	44100	44100	44100	44100	0
251	20250305	154700	2968071650	44100	44100	44100	44100	0
252	20250305	154600	2968071650	44100	44100	44100	44100	0
253	20250305	154500	2968071650	44100	44100	44100	44100	0
254	20250305	154400	2968071650	44100	44100	44100	44100	0
255	20250305	154300	2968071650	44100	44100	44100	44100	0
256	20250305	154200	2968071650	44100	44100	44100	44100	0
257	20250305	154100	2968071650	44100	44100	44100	44100	0
258	20250305	154000	2968071650	44100	44100	44100	44100	0
259	20250305	153900	2968071650	44100	44100	44100	44100	0
260	20250305	153800	2968071650	44100	44100	44100	44100	0
261	20250305	153700	2968071650	44100	44100	44100	44100	0
262	20250305	153600	2968071650	44100	44100	44100	44100	0
263	20250305	153500	2968071650	44100	44100	44100	44100	0
264	20250305	153400	2968071650	44100	44100	44100	44100	0
265	20250305	153300	2968071650	44100	44100	44100	44100	0
266	20250305	153200	2968071650	44100	44100	44100	44100	0
267	20250305	153100	2968071650	44100	44100	44100	44100	0
268	20250305	153000	2968071650	44100	44100	44100	44100	1502
269	20250305	152900	2901833450	44150	44150	44150	44150	0
270	20250305	152800	2901833450	44150	44150	44150	44150	0
271	20250305	152700	2901833450	44150	44150	44150	44150	0
272	20250305	152600	2901833450	44150	44150	44150	44150	0
273	20250305	152500	2901833450	44150	44150	44150	44150	0
274	20250305	152400	2901833450	44150	44150	44150	44150	0
275	20250305	152300	2901833450	44150	44150	44150	44150	0
276	20250305	152200	2901833450	44150	44150	44150	44150	0
277	20250305	152100	2901833450	44150	44150	44150	44150	0
278	20250305	152000	2901833450	44150	44150	44150	44150	0
279	20250305	151900	2901833450	44150	44200	44200	44150	302
280	20250305	151800	2888488250	44200	44150	44200	44150	67
281	20250305	151700	2885527000	44150	44300	44300	44150	48
282	20250305	151600	2883403700	44300	44200	44300	44150	381
283	20250305	151500	2866556700	44200	44200	44250	44100	398
284	20250305	151400	2848969300	44250	44200	44250	44150	253
285	20250305	151300	2837786600	44200	44150	44200	44150	124
286	20250305	151200	2832306400	44150	44250	44250	44150	120
287	20250305	151100	2827006700	44200	44150	44200	44150	117
288	20250305	151000	2821835850	44200	44100	44200	44100	139
289	20250305	150900	2815699350	44150	44250	44250	44100	216
290	20250305	150800	2806161300	44200	44200	44250	44150	214
291	20250305	150700	2796702050	44250	44200	44250	44150	134
292	20250305	150600	2790779600	44200	44150	44250	44150	117
293	20250305	150500	2785608050	44200	44200	44250	44200	123
294	20250305	150400	2780171200	44200	44200	44200	44150	28
295	20250305	150300	2778933700	44200	44250	44250	44150	271
296	20250305	150200	2766955200	44250	44250	44250	44200	113
297	20250305	150100	2761955050	44200	44200	44400	44200	255
298	20250305	150000	2750666750	44250	44200	44250	44200	391
299	20250305	145900	2733374000	44200	44200	44250	44200	220
300	20250305	145800	2723641250	44200	44200	44200	44150	176
301	20250305	145700	2715863500	44200	44150	44200	44150	168
302	20250305	145600	2708445350	44150	44150	44150	44100	19
303	20250305	145500	2707606600	44100	44150	44150	44100	69
304	20250305	145400	2704563200	44150	44100	44150	44100	211
305	20250305	145300	2695257850	44100	44100	44150	44100	50
306	20250305	145200	2693050850	44100	44150	44150	44100	8
307	20250305	145100	2692698000	44100	44050	44100	44050	207
308	20250305	145000	2683572400	44050	44050	44050	44050	124
309	20250305	144900	2678110200	44050	44000	44050	44000	60
310	20250305	144800	2675467300	44100	43950	44100	43950	451
311	20250305	144700	2655608100	44000	43950	44000	43950	40
312	20250305	144600	2653849550	43950	44000	44000	43950	68
313	20250305	144500	2650857900	44050	44000	44050	44000	32
314	20250305	144400	2649449450	44000	44050	44050	44000	5
315	20250305	144300	2649229300	44000	44000	44000	44000	2
316	20250305	144200	2649141300	44000	44000	44000	44000	2
317	20250305	144100	2649053300	44000	43900	44050	43900	402
318	20250305	144000	2631360150	43900	44000	44000	43900	24
319	20250305	143900	2630305300	43950	43950	44000	43900	111
320	20250305	143800	2625426800	43900	43950	43950	43900	50
321	20250305	143700	2623230250	43950	43950	43950	43950	134
322	20250305	143600	2617340950	43950	43950	44000	43950	29
323	20250305	143500	2616066250	43950	43950	43950	43950	23
324	20250305	143400	2615055400	43950	43950	44000	43950	25
325	20250305	143300	2613956500	43950	43950	43950	43950	51
326	20250305	143200	2611715050	43950	43950	44000	43950	41
327	20250305	143100	2609912850	44000	43950	44000	43950	49
328	20250305	143000	2607759100	43950	43950	43950	43950	33
329	20250305	142900	2606308750	43950	43950	44000	43950	78
330	20250305	142800	2602879850	43950	43950	44000	43950	35
331	20250305	142700	2601341525	44000	44050	44050	44000	68
332	20250305	142600	2598349375	44000	44000	44000	44000	33
333	20250305	142500	2596897375	44000	44000	44000	44000	82
334	20250305	142400	2593289375	44000	44000	44000	43950	77
335	20250305	142300	2589902625	44000	44000	44050	43950	82
336	20250305	142200	2586295175	43950	44000	44000	43950	68
337	20250305	142100	2583304775	44000	44000	44000	43950	75
338	20250305	142000	2580005375	44000	43950	44000	43900	151
339	20250305	141900	2573365225	43950	43950	44000	43900	102
340	20250305	141800	2568882475	43950	44000	44000	43950	52
341	20250305	141700	2566597025	43950	43950	44000	43950	85
342	20250305	141600	2562860575	44000	44000	44000	43950	152
343	20250305	141500	2556174575	43950	44000	44000	43950	93
344	20250305	141400	2552083975	43950	44000	44000	43950	78
345	20250305	141300	2548653925	44000	43950	44000	43950	227
346	20250305	141200	2538667525	44000	44000	44050	44000	67
347	20250305	141100	2535719325	44000	44000	44100	44000	116
348	20250305	141000	2530609225	44000	44100	44100	44000	138
349	20250305	140900	2524536325	44050	44000	44050	44000	113
350	20250305	140800	2519560225	44100	43950	44100	43900	298
351	20250305	140700	2506442075	43950	43950	44000	43950	36
352	20250305	140600	2504859725	43950	43950	43950	43950	90
353	20250305	140500	2500904225	43950	44000	44000	43950	51
354	20250305	140400	2498662225	43950	43950	43950	43900	183
355	20250305	140300	2490620525	43950	44000	44000	43950	120
356	20250305	140200	2485341025	44000	43950	44000	43900	140
357	20250305	140100	2479186375	43900	43900	44000	43900	259
358	20250305	140000	2467805275	43900	43900	43950	43900	90
359	20250305	135900	2463854025	43900	43900	43950	43900	192
360	20250305	135800	2455425175	43900	43900	43950	43900	110
361	20250305	135700	2450593275	43900	43950	43950	43900	197
362	20250305	135600	2441939175	43950	43900	43950	43900	47
363	20250305	135500	2439875575	43900	44000	44000	43900	106
364	20250305	135400	2435216175	43950	44000	44000	43950	203
365	20250305	135300	2426294275	44000	43950	44050	43950	52
366	20250305	135200	2424005225	44000	43950	44000	43950	302
367	20250305	135100	2410722875	43900	43950	43950	43900	175
368	20250305	135000	2403032825	43950	43950	43950	43950	116
369	20250305	134900	2397934625	43950	43950	43950	43950	164
370	20250305	134800	2390726825	43950	44000	44000	43950	45
371	20250305	134700	2388748675	43950	44000	44000	43950	182
372	20250305	134600	2380742275	44000	43950	44000	43950	86
373	20250305	134500	2376962125	43950	43950	43950	43950	220
374	20250305	134400	2367293125	43900	43900	43950	43900	125
375	20250305	134300	2361805025	43900	43900	43950	43900	172
376	20250305	134200	2354247825	43900	43950	43950	43900	88
377	20250305	134100	2350381025	43950	43900	44000	43900	164
378	20250305	134000	2343176725	43900	43950	43950	43900	137
379	20250305	133900	2337156125	43950	44000	44000	43950	213
380	20250305	133800	2327785725	43950	43975	44000	43950	127
381	20250305	133700	2322203150	43950	44000	44000	43950	39
382	20250305	133600	2320488850	44000	44000	44000	44000	116
383	20250305	133500	2315384850	44000	43950	44000	43900	245
384	20250305	133400	2304609000	43950	44000	44000	43950	123
385	20250305	133300	2299202950	43900	43950	43950	43900	103
386	20250305	133200	2294680200	43950	44000	44000	43950	222
387	20250305	133100	2284912500	43950	43950	44000	43950	115
388	20250305	133000	2279855550	43950	43950	44000	43950	49
389	20250305	132900	2277701350	43950	44000	44050	43950	221
390	20250305	132800	2267981250	43950	43950	44050	43950	235
391	20250305	132700	2257646300	43950	43950	43950	43900	85
392	20250305	132600	2253911050	43950	43900	43950	43850	407
393	20250305	132500	2236049400	43850	43900	43900	43850	91
394	20250305	132400	2232058825	43850	43900	43900	43850	122
395	20250305	132300	2226703250	43900	43900	43950	43900	107
396	20250305	132200	2222005750	43900	43950	43950	43900	30
397	20250305	132100	2220688550	43900	43900	43950	43900	141
398	20250305	132000	2214498550	43900	43950	43950	43900	122
399	20250305	131900	2209141500	43900	43950	43950	43900	82
400	20250305	131800	2205541450	43950	44000	44000	43900	182
401	20250305	131700	2197544100	43950	43950	43950	43900	342
402	20250305	131600	2182514900	43950	43950	43950	43900	132
403	20250305	131500	2176719550	43900	43900	43950	43900	83
404	20250305	131400	2173075750	43950	43950	43950	43900	84
405	20250305	131300	2169387950	43950	43950	43950	43950	128
406	20250305	131200	2163762350	43950	43950	43950	43950	88
407	20250305	131100	2159894750	43950	43950	43950	43950	83
408	20250305	131000	2156246900	43950	43950	43950	43950	110
409	20250305	130900	2151412400	43950	43850	43950	43850	163
410	20250305	130800	2144250400	43900	43850	43900	43850	197
411	20250305	130700	2135605700	43850	43900	43900	43850	125
412	20250305	130600	2130119100	43900	43850	43900	43850	103
413	20250305	130500	2125602300	43900	43900	43900	43850	224
414	20250305	130400	2115770350	43900	43900	43900	43900	122
415	20250305	130300	2110414550	43900	43900	43950	43900	148
416	20250305	130200	2103917200	43950	43900	43950	43900	92
417	20250305	130100	2099877550	43950	43900	43950	43900	222
418	20250305	130000	2090124250	43900	43900	43950	43900	164
419	20250305	125900	2082923450	43900	43900	43900	43900	23
420	20250305	125800	2081913750	43950	43950	43950	43900	37
421	20250305	125700	2080288650	43950	43975	44000	43950	85
422	20250305	125600	2076552825	43900	43900	43950	43900	216
423	20250305	125500	2067065425	43950	43950	43950	43900	140
424	20250305	125400	2060912600	43950	43950	43950	43900	103
425	20250305	125300	2056389500	43950	43950	43950	43900	123
426	20250305	125200	2050985300	43950	43950	44000	43950	386
427	20250305	125100	2034018950	43900	43900	43950	43900	133
428	20250305	125000	2028174150	43900	43950	43950	43900	78
429	20250305	124900	2024747150	43950	43950	44000	43950	119
430	20250305	124800	2019515600	43950	44000	44000	43950	117
431	20250305	124700	2014368550	44000	44000	44000	44000	77
432	20250305	124600	2010980550	44000	43950	44000	43900	107
433	20250305	124500	2006275400	43950	44000	44000	43950	182
434	20250305	124400	1998275800	44000	44000	44050	44000	122
435	20250305	124300	1992907750	44000	44050	44100	44000	93
436	20250305	124200	1988810200	44050	44000	44050	43950	197
437	20250305	124100	1980142550	44000	44000	44050	43950	167
438	20250305	124000	1972796850	44000	44000	44000	43950	142
439	20250305	123900	1966548950	44000	44000	44000	44000	72
440	20250305	123800	1963380950	44000	44000	44050	44000	169
441	20250305	123700	1955943850	44000	44000	44050	43950	180
442	20250305	123600	1948022075	44000	44050	44050	43950	87
443	20250305	123500	1944194125	44000	44000	44000	43950	204
444	20250305	123400	1935220675	44000	44000	44000	44000	48
445	20250305	123300	1933108675	44000	43950	44000	43950	133
446	20250305	123200	1927256875	43950	44000	44000	43950	115
447	20250305	123100	1922197275	44000	43950	44100	43950	191
448	20250305	123000	1913783425	43950	43950	44050	43950	286
449	20250305	122900	1901208225	43950	43900	43950	43900	128
450	20250305	122800	1895583125	43950	44000	44000	43900	109
451	20250305	122700	1890787775	44000	44000	44000	44000	119
452	20250305	122600	1885551775	44000	44050	44050	44000	86
453	20250305	122500	1881764375	44050	44000	44050	43950	226
454	20250305	122400	1871817900	44000	43950	44150	43950	504
455	20250305	122300	1849608750	43950	43950	44000	43950	123
456	20250305	122200	1844202450	43950	44000	44000	43950	105
457	20250305	122100	1839584800	44000	44000	44000	44000	152
458	20250305	122000	1832896800	44000	44000	44000	44000	125
459	20250305	121900	1827396800	44000	44050	44050	44000	114
460	20250305	121800	1822380750	44000	44050	44050	44000	102
461	20250305	121700	1817888700	44000	44050	44050	44000	110
462	20250305	121600	1813046850	44050	43950	44100	43950	402
463	20250305	121500	1795347850	43950	43950	43950	43950	95
464	20250305	121400	1791172600	43950	43950	44000	43950	153
465	20250305	121300	1784444050	43950	43950	44000	43950	229
466	20250305	121200	1774374350	43950	44050	44050	43950	58
467	20250305	121100	1771823500	44000	44000	44050	43950	191
468	20250305	121000	1763418700	44000	44050	44050	44000	61
469	20250305	120900	1760733400	44050	43950	44100	43900	423
470	20250305	120800	1742119900	43950	43900	44000	43900	37
471	20250305	120700	1740494000	43900	43900	43900	43850	122
472	20250305	120600	1735143250	43900	43850	43900	43850	156
473	20250305	120500	1728299150	43850	43850	43850	43850	116
474	20250305	120400	1723212550	43800	43900	43900	43800	283
475	20250305	120300	1710801100	43850	43850	43900	43850	198
476	20250305	120200	1702114550	43850	43900	43900	43850	153
477	20250305	120100	1695403200	43850	43900	43950	43850	39
478	20250305	120000	1693690750	43900	43900	43900	43850	264
479	20250305	115900	1682105500	43850	43900	43900	43850	133
480	20250305	115800	1676268950	43950	43950	44000	43900	87
481	20250305	115700	1672445450	44000	43950	44000	43900	89
482	20250305	115600	1668533100	43900	43900	43900	43850	423
483	20250305	115500	1649963800	43950	43900	43950	43900	77
484	20250305	115400	1646583150	43950	43950	43950	43900	137
485	20250305	115300	1640562350	44000	44000	44000	43950	77
486	20250305	115200	1637177900	43950	44050	44050	43950	109
487	20250305	115100	1632382050	44000	44000	44000	44000	59
488	20250305	115000	1629786050	44000	44000	44000	44000	159
489	20250305	114900	1622790050	44000	44050	44050	44000	137
490	20250305	114800	1616760800	44000	44000	44050	44000	102
491	20250305	114700	1612270100	44000	43900	44050	43900	370
492	20250305	114600	1595998100	43950	43900	43950	43900	56
493	20250305	114500	1593538700	43900	43900	44050	43900	1239
494	20250305	114400	1539098850	43900	43950	43950	43900	241
495	20250305	114300	1528511650	43950	43950	44000	43950	146
496	20250305	114200	1522092200	44000	44000	44000	43950	331
497	20250305	114100	1507533850	43950	43950	44000	43950	154
498	20250305	114000	1500765450	43950	43950	44000	43950	121
499	20250305	113900	1495447400	43950	43950	44000	43950	75
500	20250305	113800	1492150000	43950	43950	44000	43950	235
501	20250305	113700	1481815750	43950	43950	44000	43950	135
502	20250305	113600	1475877950	44000	43900	44000	43900	217
503	20250305	113500	1466342700	43900	44050	44100	43850	2278
504	20250305	113400	1366117000	44100	44050	44100	44050	103
505	20250305	113300	1361578650	44050	44100	44100	44050	23
506	20250305	113200	1360565100	44100	44050	44100	44050	262
507	20250305	113100	1349018950	44050	44050	44100	44050	212
508	20250305	113000	1339672350	44050	44150	44150	44050	577
509	20250305	112900	1314220100	44100	44150	44200	44100	183
510	20250305	112800	1306135900	44150	44100	44500	44100	813
511	20250305	112700	1270108100	44150	44150	44150	44100	121
512	20250305	112600	1264771000	44150	44150	44150	44100	121
513	20250305	112500	1259431600	44150	44150	44200	44150	149
514	20250305	112400	1252852250	44100	44150	44200	44100	206
515	20250305	112300	1243756850	44200	44200	44200	44150	77
516	20250305	112200	1240355100	44150	44150	44250	44100	1041
517	20250305	112100	1194369350	44150	44200	44200	44150	373
518	20250305	112000	1177887450	44200	44175	44250	44150	177
519	20250305	111900	1170064275	44175	44200	44225	44175	172
520	20250305	111800	1162461800	44200	44200	44250	44200	133
521	20250305	111700	1156580650	44200	44350	44350	44200	112
522	20250305	111600	1151623300	44250	44200	44300	44150	396
523	20250305	111500	1134119100	44200	44250	44300	44200	620
524	20250305	111400	1106676900	44300	44250	44300	44250	93
525	20250305	111300	1102561500	44250	44250	44300	44200	598
526	20250305	111200	1076098350	44250	44300	44300	44250	160
527	20250305	111100	1069014025	44300	44300	44300	44250	241
528	20250305	111000	1058341675	44300	44300	44350	44250	120
529	20250305	110900	1053025175	44300	44350	44350	44300	583
530	20250305	110800	1027188525	44350	44400	44400	44350	53
531	20250305	110700	1024837875	44350	44375	44400	44350	33
532	20250305	110600	1023374100	44350	44400	44400	44350	85
533	20250305	110500	1019600400	44450	44400	44450	44400	90
534	20250305	110400	1015601200	44400	44350	44400	44350	76
535	20250305	110300	1012227600	44350	44400	44400	44350	70
536	20250305	110200	1009121400	44350	44400	44400	44350	139
537	20250305	110100	1002951950	44350	44450	44500	44350	57
538	20250305	110000	1000421100	44450	44350	44450	44350	77
539	20250305	105900	997001000	44350	44350	44400	44300	637
540	20250305	105800	968743150	44350	44350	44400	44350	46
541	20250305	105700	966702900	44350	44400	44450	44350	276
542	20250305	105600	954449350	44350	44450	44500	44350	618
543	20250305	105500	926995600	44450	44450	44500	44450	358
544	20250305	105400	911079500	44450	44450	44500	44450	67
545	20250305	105300	908100100	44500	44450	44500	44450	175
546	20250305	105200	900315750	44500	44500	44550	44500	113
547	20250305	105100	895286250	44500	44400	44550	44400	285
548	20250305	105000	882614700	44400	44500	44500	44400	597
549	20250305	104900	856065300	44450	44450	44450	44400	343
550	20250305	104800	840820750	44400	44400	44450	44400	84
551	20250305	104700	837091000	44450	44500	44500	44400	505
552	20250305	104600	814643150	44550	44500	44550	44500	62
553	20250305	104500	811883950	44500	44550	44550	44500	24
554	20250305	104400	810814800	44550	44550	44650	44500	224
555	20250305	104300	800819950	44500	44550	44550	44500	112
556	20250305	104200	795832500	44500	44550	44550	44500	122
557	20250305	104100	790398200	44550	44500	44550	44500	27
558	20250305	104000	789196550	44500	44550	44550	44500	87
559	20250305	103900	785321850	44600	44600	44600	44550	36
560	20250305	103800	783717000	44600	44550	44600	44500	101
561	20250305	103700	779217400	44550	44550	44550	44550	101
562	20250305	103600	774717850	44550	44600	44600	44500	27
563	20250305	103500	773515700	44500	44500	44500	44500	22
564	20250305	103400	772536700	44600	44500	44650	44500	173
565	20250305	103300	764821900	44500	44500	44550	44400	360
566	20250305	103200	748816400	44500	44550	44550	44500	146
567	20250305	103100	742312700	44500	44450	44500	44400	329
568	20250305	103000	727688300	44500	44650	44650	44500	664
569	20250305	102900	698104350	44600	44700	44750	44600	406
570	20250305	102800	679962800	44700	44700	44700	44700	69
571	20250305	102700	676878500	44750	44750	44750	44750	17
572	20250305	102600	676117750	44750	44700	44750	44650	86
573	20250305	102500	672273900	44700	44700	44700	44650	96
574	20250305	102400	667984000	44700	44650	44700	44600	423
575	20250305	102300	649091750	44600	44700	44700	44600	585
576	20250305	102200	622970700	44750	44650	44750	44650	188
577	20250305	102100	614566600	44650	44700	44700	44650	190
578	20250305	102000	606075050	44700	44750	44750	44650	360
579	20250305	101900	589982900	44750	44800	44800	44750	11
580	20250305	101800	589490600	44750	44750	44800	44750	40
581	20250305	101700	587699950	44800	44800	44800	44750	44
582	20250305	101600	585730450	44800	44800	44800	44800	4
583	20250305	101500	585551250	44750	44750	44800	44750	43
584	20250305	101400	583626950	44750	44750	44750	44750	7
585	20250305	101300	583313700	44700	44750	44750	44650	1042
586	20250305	101200	536739450	44750	44800	44800	44750	149
587	20250305	101100	530071300	44750	44750	44750	44750	1
588	20250305	101000	530026550	44750	44700	44850	44700	209
589	20250305	100900	520662950	44700	44750	44750	44700	16
590	20250305	100800	519947400	44750	44700	44750	44700	79
591	20250305	100700	516416000	44700	44700	44750	44650	78
592	20250305	100600	512929450	44700	44700	44950	44650	459
593	20250305	100500	492339600	44650	44650	44650	44600	16
594	20250305	100400	491625300	44650	44600	44700	44600	10
595	20250305	100300	491179100	44600	44650	44750	44600	229
596	20250305	100200	480954950	44750	44800	44800	44650	266
597	20250305	100100	469058150	44750	44750	44800	44750	111
598	20250305	100000	464087700	44750	44800	44800	44750	88
599	20250305	095900	460147550	44800	44850	44850	44800	15
600	20250305	095800	459474900	44800	44800	44850	44750	286
601	20250305	095700	446654050	44800	44850	44850	44750	133
602	20250305	095600	440694250	44850	44800	44850	44800	19
603	20250305	095500	439842200	44800	44950	44950	44800	199
604	20250305	095400	430919500	44850	44900	44900	44850	54
605	20250305	095300	428496100	44900	44900	44900	44850	19
606	20250305	095200	427643800	44900	44850	44900	44800	56
607	20250305	095100	425133150	44850	45075	45075	44850	890
608	20250305	095000	385135625	45100	45100	45100	45100	102
609	20250305	094900	380535425	45050	45100	45100	45050	42
610	20250305	094800	378642225	45100	45050	45100	45050	44
611	20250305	094700	376659825	45000	45000	45050	45000	23
612	20250305	094600	375624525	45000	45150	45150	45000	259
613	20250305	094500	363963725	45150	45100	45150	45100	27
614	20250305	094400	362745975	45100	45100	45100	45050	61
615	20250305	094300	359995625	45150	45200	45200	45100	159
616	20250305	094200	352809375	45150	45150	45150	45150	9
617	20250305	094100	352403025	45200	45200	45200	45200	1
618	20250305	094000	352357825	45100	45300	45300	45100	27
619	20250305	093900	351137525	45300	45100	45300	45100	231
620	20250305	093800	340710825	45050	45050	45100	44950	162
621	20250305	093700	333420975	45050	45100	45100	44900	877
622	20250305	093600	293936775	45100	45250	45250	45100	194
623	20250305	093500	285172575	45250	45250	45250	45250	6
624	20250305	093400	284901075	45250	45250	45250	45250	32
625	20250305	093300	283453075	45300	45300	45300	45300	48
626	20250305	093200	281278675	45300	45300	45300	45300	157
627	20250305	093100	274166575	45350	45300	45350	45250	188
628	20250305	093000	265642975	45300	45450	45450	45250	394
629	20250305	092900	247782475	45400	45400	45400	45400	13
630	20250305	092800	247192275	45400	45300	45400	45300	36
631	20250305	092700	245559925	45300	45300	45300	45300	26
632	20250305	092600	244382125	45300	45300	45300	45300	155
633	20250305	092500	237360625	45300	45300	45300	45300	20
634	20250305	092400	236454625	45300	45400	45400	45300	256
635	20250305	092300	224846625	45450	45450	45450	45450	11
636	20250305	092200	224346675	45450	45450	45450	45450	17
637	20250305	092100	223574025	45450	45450	45450	45450	55
638	20250305	092000	221074275	45500	45450	45500	45450	82
639	20250305	091900	217346925	45450	45450	45500	45450	14
640	20250305	091800	216710275	45450	45500	45500	45450	18
641	20250305	091700	215891875	45500	45500	45550	45500	131
642	20250305	091600	209931125	45550	45550	45550	45550	50
643	20250305	091500	207653625	45550	45550	45550	45550	78
644	20250305	091400	204100725	45500	45550	45550	45500	14
645	20250305	091300	203463175	45550	45550	45700	45550	172
646	20250305	091200	195606225	45550	45500	45600	45500	28
647	20250305	091100	194330925	45450	45550	46450	45450	1047
648	20250305	091000	146328125	45550	45600	45600	45550	118
649	20250305	090900	140950625	45650	45600	45650	45600	27
650	20250305	090800	139719175	45600	45500	45700	45500	276
651	20250305	090700	127127675	45500	45550	45550	45500	154
652	20250305	090600	120113225	45550	45700	45700	45500	247
653	20250305	090500	108861225	45600	45750	45750	45600	31
654	20250305	090400	107444125	45750	45750	45950	45600	579
655	20250305	090300	80979025	45750	45950	45950	45750	255
656	20250305	090200	69285750	46050	46100	46100	46050	29
657	20250305	090100	67949900	46100	46250	46350	45950	281
658	20250305	090000	54966200	46250	45950	46250	45950	1195