KissMeData/071320/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	195200	508278550	50400	50400	50400	50400	211
3	20250321	195100	508278550	50400	50400	50400	50400	0
4	20250321	195000	508278550	50400	50400	50400	50400	0
5	20250321	194900	508278550	50400	50400	50400	50400	0
6	20250321	194800	508278550	50400	50400	50400	50400	0
7	20250321	194700	508278550	50400	50400	50400	50400	0
8	20250321	194600	508278550	50400	50400	50400	50400	0
9	20250321	194500	508278550	50400	50400	50400	50400	0
10	20250321	194400	508278550	50400	50400	50400	50400	0
11	20250321	194300	508278550	50400	50400	50400	50400	0
12	20250321	194200	508278550	50400	50400	50400	50400	0
13	20250321	194100	508278550	50400	50400	50400	50400	0
14	20250321	194000	508278550	50400	50400	50400	50400	0
15	20250321	193900	508278550	50400	50400	50400	50400	0
16	20250321	193800	508278550	50400	50400	50400	50400	0
17	20250321	193700	508278550	50400	50400	50400	50400	0
18	20250321	193600	508278550	50400	50400	50400	50400	0
19	20250321	193500	508278550	50400	50400	50400	50400	0
20	20250321	193400	508278550	50400	50400	50400	50400	0
21	20250321	193300	508278550	50400	50400	50400	50400	0
22	20250321	193200	508278550	50400	50400	50400	50400	0
23	20250321	193100	508278550	50400	50400	50400	50400	0
24	20250321	193000	508278550	50400	50400	50400	50400	0
25	20250321	192900	508278550	50400	50400	50400	50400	0
26	20250321	192800	508278550	50400	50400	50400	50400	0
27	20250321	192700	508278550	50400	50400	50400	50400	0
28	20250321	192600	508278550	50400	50400	50400	50400	0
29	20250321	192500	508278550	50400	50400	50400	50400	0
30	20250321	192400	508278550	50400	50400	50400	50400	0
31	20250321	192300	508278550	50400	50400	50400	50400	0
32	20250321	192200	508278550	50400	50400	50400	50400	211
33	20250321	192100	508278550	50400	50400	50400	50400	0
34	20250321	192000	508278550	50400	50400	50400	50400	0
35	20250321	191900	508278550	50400	50400	50400	50400	0
36	20250321	191800	508278550	50400	50400	50400	50400	0
37	20250321	191700	508278550	50400	50400	50400	50400	0
38	20250321	191600	508278550	50400	50400	50400	50400	0
39	20250321	191500	508278550	50400	50400	50400	50400	0
40	20250321	191400	508278550	50400	50400	50400	50400	0
41	20250321	191300	508278550	50400	50400	50400	50400	0
42	20250321	191200	508278550	50400	50400	50400	50400	0
43	20250321	191100	508278550	50400	50400	50400	50400	0
44	20250321	191000	508278550	50400	50400	50400	50400	0
45	20250321	190900	508278550	50400	50400	50400	50400	0
46	20250321	190800	508278550	50400	50400	50400	50400	0
47	20250321	190700	508278550	50400	50400	50400	50400	0
48	20250321	190600	508278550	50400	50400	50400	50400	0
49	20250321	190500	508278550	50400	50400	50400	50400	0
50	20250321	190400	508278550	50400	50400	50400	50400	0
51	20250321	190300	508278550	50400	50400	50400	50400	0
52	20250321	190200	508278550	50400	50400	50400	50400	0
53	20250321	190100	508278550	50400	50400	50400	50400	0
54	20250321	190000	508278550	50400	50400	50400	50400	0
55	20250321	185900	508278550	50400	50400	50400	50400	0
56	20250321	185800	508278550	50400	50400	50400	50400	0
57	20250321	185700	508278550	50400	50400	50400	50400	0
58	20250321	185600	508278550	50400	50400	50400	50400	0
59	20250321	185500	508278550	50400	50400	50400	50400	0
60	20250321	185400	508278550	50400	50400	50400	50400	0
61	20250321	185300	508278550	50400	50400	50400	50400	0
62	20250321	185200	508278550	50400	50400	50400	50400	211
63	20250321	185100	508278550	50400	50400	50400	50400	0
64	20250321	185000	508278550	50400	50400	50400	50400	0
65	20250321	184900	508278550	50400	50400	50400	50400	0
66	20250321	184800	508278550	50400	50400	50400	50400	0
67	20250321	184700	508278550	50400	50400	50400	50400	0
68	20250321	184600	508278550	50400	50400	50400	50400	0
69	20250321	184500	508278550	50400	50400	50400	50400	0
70	20250321	184400	508278550	50400	50400	50400	50400	0
71	20250321	184300	508278550	50400	50400	50400	50400	0
72	20250321	184200	508278550	50400	50400	50400	50400	0
73	20250321	184100	508278550	50400	50400	50400	50400	0
74	20250321	184000	508278550	50400	50400	50400	50400	0
75	20250321	183900	508278550	50400	50400	50400	50400	0
76	20250321	183800	508278550	50400	50400	50400	50400	0
77	20250321	183700	508278550	50400	50400	50400	50400	0
78	20250321	183600	508278550	50400	50400	50400	50400	0
79	20250321	183500	508278550	50400	50400	50400	50400	0
80	20250321	183400	508278550	50400	50400	50400	50400	0
81	20250321	183300	508278550	50400	50400	50400	50400	0
82	20250321	183200	508278550	50400	50400	50400	50400	0
83	20250321	183100	508278550	50400	50400	50400	50400	0
84	20250321	183000	508278550	50400	50400	50400	50400	0
85	20250321	182900	508278550	50400	50400	50400	50400	0
86	20250321	182800	508278550	50400	50400	50400	50400	0
87	20250321	182700	508278550	50400	50400	50400	50400	0
88	20250321	182600	508278550	50400	50400	50400	50400	0
89	20250321	182500	508278550	50400	50400	50400	50400	0
90	20250321	182400	508278550	50400	50400	50400	50400	0
91	20250321	182300	508278550	50400	50400	50400	50400	0
92	20250321	182200	508278550	50400	50400	50400	50400	211
93	20250321	182100	508278550	50400	50400	50400	50400	0
94	20250321	182000	508278550	50400	50400	50400	50400	0
95	20250321	181900	508278550	50400	50400	50400	50400	0
96	20250321	181800	508278550	50400	50400	50400	50400	0
97	20250321	181700	508278550	50400	50400	50400	50400	0
98	20250321	181600	508278550	50400	50400	50400	50400	0
99	20250321	181500	508278550	50400	50400	50400	50400	0
100	20250321	181400	508278550	50400	50400	50400	50400	0
101	20250321	181300	508278550	50400	50400	50400	50400	0
102	20250321	181200	508278550	50400	50400	50400	50400	0
103	20250321	181100	508278550	50400	50400	50400	50400	0
104	20250321	181000	508278550	50400	50400	50400	50400	0
105	20250321	180900	508278550	50400	50400	50400	50400	0
106	20250321	180800	508278550	50400	50400	50400	50400	0
107	20250321	180700	508278550	50400	50400	50400	50400	0
108	20250321	180600	508278550	50400	50400	50400	50400	0
109	20250321	180500	508278550	50400	50400	50400	50400	0
110	20250321	180400	508278550	50400	50400	50400	50400	0
111	20250321	180300	508278550	50400	50400	50400	50400	0
112	20250321	180200	508278550	50400	50400	50400	50400	0
113	20250321	180100	508278550	50400	50400	50400	50400	0
114	20250321	180000	508278550	50400	50400	50400	50400	0
115	20250321	175900	508278550	50400	50400	50400	50400	0
116	20250321	175800	508278550	50400	50400	50400	50400	0
117	20250321	175700	508278550	50400	50400	50400	50400	0
118	20250321	175600	508278550	50400	50400	50400	50400	0
119	20250321	175500	508278550	50400	50400	50400	50400	0
120	20250321	175400	508278550	50400	50400	50400	50400	0
121	20250321	175300	508278550	50400	50400	50400	50400	0
122	20250321	175200	508278550	50400	50400	50400	50400	211
123	20250321	175100	508278550	50400	50400	50400	50400	0
124	20250321	175000	508278550	50400	50400	50400	50400	0
125	20250321	174900	508278550	50400	50400	50400	50400	0
126	20250321	174800	508278550	50400	50400	50400	50400	0
127	20250321	174700	508278550	50400	50400	50400	50400	0
128	20250321	174600	508278550	50400	50400	50400	50400	0
129	20250321	174500	508278550	50400	50400	50400	50400	0
130	20250321	174400	508278550	50400	50400	50400	50400	0
131	20250321	174300	508278550	50400	50400	50400	50400	0
132	20250321	174200	508278550	50400	50400	50400	50400	0
133	20250321	174100	508278550	50400	50400	50400	50400	0
134	20250321	174000	508278550	50400	50400	50400	50400	0
135	20250321	173900	508278550	50400	50400	50400	50400	0
136	20250321	173800	508278550	50400	50400	50400	50400	0
137	20250321	173700	508278550	50400	50400	50400	50400	0
138	20250321	173600	508278550	50400	50400	50400	50400	0
139	20250321	173500	508278550	50400	50400	50400	50400	0
140	20250321	173400	508278550	50400	50400	50400	50400	0
141	20250321	173300	508278550	50400	50400	50400	50400	0
142	20250321	173200	508278550	50400	50400	50400	50400	0
143	20250321	173100	508278550	50400	50400	50400	50400	0
144	20250321	173000	508278550	50400	50400	50400	50400	0
145	20250321	172900	508278550	50400	50400	50400	50400	0
146	20250321	172800	508278550	50400	50400	50400	50400	0
147	20250321	172700	508278550	50400	50400	50400	50400	0
148	20250321	172600	508278550	50400	50400	50400	50400	0
149	20250321	172500	508278550	50400	50400	50400	50400	0
150	20250321	172400	508278550	50400	50400	50400	50400	0
151	20250321	172300	508278550	50400	50400	50400	50400	0
152	20250321	172200	508278550	50400	50400	50400	50400	211
153	20250321	172100	508278550	50400	50400	50400	50400	0
154	20250321	172000	508278550	50400	50400	50400	50400	0
155	20250321	171900	508278550	50400	50400	50400	50400	0
156	20250321	171800	508278550	50400	50400	50400	50400	0
157	20250321	171700	508278550	50400	50400	50400	50400	0
158	20250321	171600	508278550	50400	50400	50400	50400	0
159	20250321	171500	508278550	50400	50400	50400	50400	0
160	20250321	171400	508278550	50400	50400	50400	50400	0
161	20250321	171300	508278550	50400	50400	50400	50400	0
162	20250321	171200	508278550	50400	50400	50400	50400	0
163	20250321	171100	508278550	50400	50400	50400	50400	0
164	20250321	171000	508278550	50400	50400	50400	50400	0
165	20250321	170900	508278550	50400	50400	50400	50400	0
166	20250321	170800	508278550	50400	50400	50400	50400	0
167	20250321	170700	508278550	50400	50400	50400	50400	0
168	20250321	170600	508278550	50400	50400	50400	50400	0
169	20250321	170500	508278550	50400	50400	50400	50400	0
170	20250321	170400	508278550	50400	50400	50400	50400	0
171	20250321	170300	508278550	50400	50400	50400	50400	0
172	20250321	170200	508278550	50400	50400	50400	50400	0
173	20250321	170100	508278550	50400	50400	50400	50400	0
174	20250321	170000	508278550	50400	50400	50400	50400	0
175	20250321	165900	508278550	50400	50400	50400	50400	0
176	20250321	165800	508278550	50400	50400	50400	50400	0
177	20250321	165700	508278550	50400	50400	50400	50400	0
178	20250321	165600	508278550	50400	50400	50400	50400	0
179	20250321	165500	508278550	50400	50400	50400	50400	0
180	20250321	165400	508278550	50400	50400	50400	50400	0
181	20250321	165300	508278550	50400	50400	50400	50400	0
182	20250321	165200	508278550	50400	50400	50400	50400	211
183	20250321	165100	508278550	50400	50400	50400	50400	0
184	20250321	165000	508278550	50400	50400	50400	50400	0
185	20250321	164900	508278550	50400	50400	50400	50400	0
186	20250321	164800	508278550	50400	50400	50400	50400	0
187	20250321	164700	508278550	50400	50400	50400	50400	0
188	20250321	164600	508278550	50400	50400	50400	50400	0
189	20250321	164500	508278550	50400	50400	50400	50400	0
190	20250321	164400	508278550	50400	50400	50400	50400	0
191	20250321	164300	508278550	50400	50400	50400	50400	0
192	20250321	164200	508278550	50400	50400	50400	50400	0
193	20250321	164100	508278550	50400	50400	50400	50400	0
194	20250321	164000	508278550	50400	50400	50400	50400	0
195	20250321	163900	508278550	50400	50400	50400	50400	0
196	20250321	163800	508278550	50400	50400	50400	50400	0
197	20250321	163700	508278550	50400	50400	50400	50400	0
198	20250321	163600	508278550	50400	50400	50400	50400	0
199	20250321	163500	508278550	50400	50400	50400	50400	0
200	20250321	163400	508278550	50400	50400	50400	50400	0
201	20250321	163300	508278550	50400	50400	50400	50400	0
202	20250321	163200	508278550	50400	50400	50400	50400	0
203	20250321	163100	508278550	50400	50400	50400	50400	0
204	20250321	163000	508278550	50400	50400	50400	50400	0
205	20250321	162900	508278550	50400	50400	50400	50400	0
206	20250321	162800	508278550	50400	50400	50400	50400	0
207	20250321	162700	508278550	50400	50400	50400	50400	0
208	20250321	162600	508278550	50400	50400	50400	50400	0
209	20250321	162500	508278550	50400	50400	50400	50400	0
210	20250321	162400	508278550	50400	50400	50400	50400	0
211	20250321	162300	508278550	50400	50400	50400	50400	0
212	20250321	162200	508278550	50400	50400	50400	50400	211
213	20250321	162100	508278550	50400	50400	50400	50400	0
214	20250321	162000	508278550	50400	50400	50400	50400	0
215	20250321	161900	508278550	50400	50400	50400	50400	0
216	20250321	161800	508278550	50400	50400	50400	50400	0
217	20250321	161700	508278550	50400	50400	50400	50400	0
218	20250321	161600	508278550	50400	50400	50400	50400	0
219	20250321	161500	508278550	50400	50400	50400	50400	0
220	20250321	161400	508278550	50400	50400	50400	50400	0
221	20250321	161300	508278550	50400	50400	50400	50400	0
222	20250321	161200	508278550	50400	50400	50400	50400	0
223	20250321	161100	508278550	50400	50400	50400	50400	0
224	20250321	161000	508278550	50400	50400	50400	50400	0
225	20250321	160900	508278550	50400	50400	50400	50400	0
226	20250321	160800	508278550	50400	50400	50400	50400	0
227	20250321	160700	508278550	50400	50400	50400	50400	0
228	20250321	160600	508278550	50400	50400	50400	50400	0
229	20250321	160500	508278550	50400	50400	50400	50400	0
230	20250321	160400	508278550	50400	50400	50400	50400	0
231	20250321	160300	508278550	50400	50400	50400	50400	0
232	20250321	160200	508278550	50400	50400	50400	50400	0
233	20250321	160100	508278550	50400	50400	50400	50400	0
234	20250321	160000	508278550	50400	50400	50400	50400	0
235	20250321	155900	508278550	50400	50400	50400	50400	0
236	20250321	155800	508278550	50400	50400	50400	50400	0
237	20250321	155700	508278550	50400	50400	50400	50400	0
238	20250321	155600	508278550	50400	50400	50400	50400	0
239	20250321	155500	508278550	50400	50400	50400	50400	0
240	20250321	155400	508278550	50400	50400	50400	50400	0
241	20250321	155300	508278550	50400	50400	50400	50400	0
242	20250321	155200	508278550	50400	50400	50400	50400	211
243	20250321	155100	508278550	50400	50400	50400	50400	0
244	20250321	155000	508278550	50400	50400	50400	50400	0
245	20250321	154900	508278550	50400	50400	50400	50400	0
246	20250321	154800	508278550	50400	50400	50400	50400	0
247	20250321	154700	508278550	50400	50400	50400	50400	0
248	20250321	154600	508278550	50400	50400	50400	50400	0
249	20250321	154500	508278550	50400	50400	50400	50400	0
250	20250321	154400	508278550	50400	50400	50400	50400	0
251	20250321	154300	508278550	50400	50400	50400	50400	0
252	20250321	154200	508278550	50400	50400	50400	50400	0
253	20250321	154100	508278550	50400	50400	50400	50400	0
254	20250321	154000	508278550	50400	50400	50400	50400	0
255	20250321	153900	508278550	50400	50400	50400	50400	0
256	20250321	153800	508278550	50400	50400	50400	50400	0
257	20250321	153700	508278550	50400	50400	50400	50400	0
258	20250321	153600	508278550	50400	50400	50400	50400	0
259	20250321	153500	508278550	50400	50400	50400	50400	0
260	20250321	153400	508278550	50400	50400	50400	50400	0
261	20250321	153300	508278550	50400	50400	50400	50400	0
262	20250321	153200	508278550	50400	50400	50400	50400	0
263	20250321	153100	508278550	50400	50400	50400	50400	0
264	20250321	153000	508278550	50400	50400	50400	50400	211
265	20250321	152900	497644150	50600	50600	50600	50600	0
266	20250321	152800	497644150	50600	50600	50600	50600	0
267	20250321	152700	497644150	50600	50600	50600	50600	0
268	20250321	152600	497644150	50600	50600	50600	50600	0
269	20250321	152500	497644150	50600	50600	50600	50600	0
270	20250321	152400	497644150	50600	50600	50600	50600	0
271	20250321	152300	497644150	50600	50600	50600	50600	0
272	20250321	152200	497644150	50600	50600	50600	50600	0
273	20250321	152100	497644150	50600	50600	50600	50600	0
274	20250321	152000	497644150	50600	50600	50600	50600	0
275	20250321	151900	497644150	50600	50600	50600	50600	9
276	20250321	151800	497188750	50400	50400	50400	50400	0
277	20250321	151700	497188750	50400	50400	50400	50400	1
278	20250321	151600	497138350	50500	50400	50500	50400	42
279	20250321	151500	495017450	50500	50500	50500	50500	0
280	20250321	151400	495017450	50500	50500	50500	50500	0
281	20250321	151300	495017450	50500	50500	50500	50500	0
282	20250321	151200	495017450	50500	50500	50500	50500	1
283	20250321	151100	494966950	50400	50400	50500	50400	174
284	20250321	151000	486196550	50500	50500	50500	50500	2
285	20250321	150900	486095550	50500	50500	50500	50500	0
286	20250321	150800	486095550	50500	50400	50500	50400	11
287	20250321	150700	485540750	50500	50500	50500	50500	51
288	20250321	150600	482965250	50500	50500	50500	50500	2
289	20250321	150500	482864250	50500	50500	50500	50500	0
290	20250321	150400	482864250	50500	50500	50500	50500	0
291	20250321	150300	482864250	50500	50500	50500	50500	4
292	20250321	150200	482662250	50500	50500	50500	50500	0
293	20250321	150100	482662250	50500	50500	50500	50500	0
294	20250321	150000	482662250	50500	50500	50500	50500	1
295	20250321	145900	482611750	50500	50500	50500	50500	0
296	20250321	145800	482611750	50500	50500	50500	50500	0
297	20250321	145700	482611750	50500	50500	50500	50500	1
298	20250321	145600	482561250	50500	50500	50500	50500	1
299	20250321	145500	482510750	50700	50700	50700	50700	0
300	20250321	145400	482510750	50700	50700	50700	50700	1
301	20250321	145300	482460050	50500	50500	50500	50500	1
302	20250321	145200	482409550	50700	50400	50700	50400	19
303	20250321	145100	481446650	50600	50600	50600	50600	0
304	20250321	145000	481446650	50600	50600	50600	50600	1
305	20250321	144900	481396050	50400	50400	50400	50400	0
306	20250321	144800	481396050	50400	50400	50400	50400	0
307	20250321	144700	481396050	50400	50400	50400	50400	1
308	20250321	144600	481345650	50400	50500	50500	50400	75
309	20250321	144500	477565550	50800	50800	50800	50800	0
310	20250321	144400	477565550	50800	50500	50800	50500	75
311	20250321	144300	473776850	50500	50500	50500	50500	0
312	20250321	144200	473776850	50500	50500	50500	50500	0
313	20250321	144100	473776850	50500	50500	50500	50500	0
314	20250321	144000	473776850	50500	50500	50500	50500	0
315	20250321	143900	473776850	50500	50500	50500	50500	0
316	20250321	143800	473776850	50500	50400	50500	50400	11
317	20250321	143700	473221450	50500	50500	50500	50500	0
318	20250321	143600	473221450	50500	50500	50500	50500	0
319	20250321	143500	473221450	50500	50500	50500	50500	18
320	20250321	143400	472312450	50400	50400	50400	50400	0
321	20250321	143300	472312450	50400	50400	50400	50400	0
322	20250321	143200	472312450	50400	50400	50400	50400	19
323	20250321	143100	471354850	50400	50500	50500	50400	97
324	20250321	143000	466457350	50700	50600	50700	50600	20
325	20250321	142900	465443450	50700	50700	50700	50700	0
326	20250321	142800	465443450	50700	50700	50700	50700	0
327	20250321	142700	465443450	50700	50500	50700	50500	19
328	20250321	142600	464481150	50600	50600	50600	50600	1
329	20250321	142500	464430550	50700	50700	50700	50700	0
330	20250321	142400	464430550	50700	50700	50700	50700	0
331	20250321	142300	464430550	50700	50700	50700	50700	0
332	20250321	142200	464430550	50700	50700	50700	50700	0
333	20250321	142100	464430550	50700	50700	50700	50700	0
334	20250321	142000	464430550	50700	50700	50700	50700	0
335	20250321	141900	464430550	50700	50700	50700	50700	0
336	20250321	141800	464430550	50700	50700	50700	50700	18
337	20250321	141700	463517950	50500	50500	50500	50500	0
338	20250321	141600	463517950	50500	50600	50600	50500	80
339	20250321	141500	459476850	50700	50700	50700	50700	0
340	20250321	141400	459476850	50700	50700	50700	50700	2
341	20250321	141300	459375450	50700	50700	50700	50700	0
342	20250321	141200	459375450	50700	50700	50700	50700	0
343	20250321	141100	459375450	50700	50700	50700	50700	0
344	20250321	141000	459375450	50700	50600	50700	50600	19
345	20250321	140900	458412250	50500	50500	50500	50500	0
346	20250321	140800	458412250	50500	50500	50500	50500	0
347	20250321	140700	458412250	50500	50500	50500	50500	0
348	20250321	140600	458412250	50500	50500	50500	50500	0
349	20250321	140500	458412250	50500	50500	50500	50500	0
350	20250321	140400	458412250	50500	50500	50500	50500	0
351	20250321	140300	458412250	50500	50500	50500	50500	0
352	20250321	140200	458412250	50500	50600	50700	50500	98
353	20250321	140100	453455450	50600	50600	50600	50600	0
354	20250321	140000	453455450	50600	50600	50600	50600	21
355	20250321	135900	452392850	50700	50700	50700	50700	0
356	20250321	135800	452392850	50700	50700	50700	50700	0
357	20250321	135700	452392850	50700	50700	50700	50700	0
358	20250321	135600	452392850	50700	50700	50700	50700	0
359	20250321	135500	452392850	50700	50700	50700	50700	0
360	20250321	135400	452392850	50700	50700	50700	50700	0
361	20250321	135300	452392850	50700	50700	50700	50700	18
362	20250321	135200	451480250	50600	50600	50600	50600	0
363	20250321	135100	451480250	50600	50600	50600	50600	0
364	20250321	135000	451480250	50600	50600	50600	50600	1
365	20250321	134900	451429650	50700	50700	50700	50700	1
366	20250321	134800	451378950	50600	50600	50600	50600	0
367	20250321	134700	451378950	50600	50700	50700	50600	84
368	20250321	134600	447122350	50900	50900	50900	50900	0
369	20250321	134500	447122350	50900	50900	50900	50900	20
370	20250321	134400	446104350	50800	50800	50800	50800	0
371	20250321	134300	446104350	50800	50800	50800	50800	0
372	20250321	134200	446104350	50800	50800	50800	50800	0
373	20250321	134100	446104350	50800	50800	50800	50800	1
374	20250321	134000	446053550	50800	50800	50800	50800	2
375	20250321	133900	445951950	50800	50700	50800	50700	371
376	20250321	133800	427105250	50700	50700	50700	50700	3
377	20250321	133700	426953150	50700	50800	50800	50700	22
378	20250321	133600	425835650	50700	50700	50700	50700	2
379	20250321	133500	425734250	50700	50700	50700	50700	7
380	20250321	133400	425379350	50700	50700	50700	50700	2
381	20250321	133300	425277950	50700	50700	50700	50700	4
382	20250321	133200	425075150	50700	50700	50700	50700	86
383	20250321	133100	420714950	50700	50700	50700	50700	2
384	20250321	133000	420613550	50700	50600	50700	50600	34
385	20250321	132900	418889850	50600	50600	50600	50600	3
386	20250321	132800	418738050	50600	50700	50700	50600	24
387	20250321	132700	417521550	50600	50600	50600	50600	0
388	20250321	132600	417521550	50600	50700	50700	50600	4
389	20250321	132500	417318850	50600	50600	50600	50600	1
390	20250321	132400	417268250	50600	50600	50600	50600	0
391	20250321	132300	417268250	50600	50600	50600	50600	2
392	20250321	132200	417167050	50600	50600	50600	50600	1
393	20250321	132100	417116450	50600	50600	50600	50600	0
394	20250321	132000	417116450	50600	50700	50800	50600	22
395	20250321	131900	415999150	50600	50600	50600	50600	0
396	20250321	131800	415999150	50600	50600	50600	50600	85
397	20250321	131700	411698150	50600	50600	50600	50600	0
398	20250321	131600	411698150	50600	50600	50600	50600	0
399	20250321	131500	411698150	50600	50600	50600	50600	1
400	20250321	131400	411647550	50600	50600	50600	50600	0
401	20250321	131300	411647550	50600	50600	50600	50600	1
402	20250321	131200	411596950	50700	50800	50800	50700	22
403	20250321	131100	410479450	50600	50600	50600	50600	1
404	20250321	131000	410428850	50800	50800	50800	50800	0
405	20250321	130900	410428850	50800	50800	50800	50800	0
406	20250321	130800	410428850	50800	50800	50800	50800	0
407	20250321	130700	410428850	50800	50800	50800	50800	0
408	20250321	130600	410428850	50800	50800	50800	50800	0
409	20250321	130500	410428850	50800	50800	50800	50800	0
410	20250321	130400	410428850	50800	50800	50800	50800	0
411	20250321	130300	410428850	50800	50700	50800	50600	108
412	20250321	130200	404953850	50800	50800	50800	50800	0
413	20250321	130100	404953850	50800	50800	50800	50800	1
414	20250321	130000	404903050	50800	50800	50800	50800	1
415	20250321	125900	404852250	50800	50800	50800	50800	0
416	20250321	125800	404852250	50800	50800	50800	50800	0
417	20250321	125700	404852250	50800	50800	50800	50800	61
418	20250321	125600	401753450	50800	50800	50800	50800	0
419	20250321	125500	401753450	50800	50700	50800	50700	21
420	20250321	125400	400687850	50600	50600	50600	50600	0
421	20250321	125300	400687850	50600	50600	50600	50600	1
422	20250321	125200	400637250	50700	50700	50700	50700	1
423	20250321	125100	400586550	50600	50600	50600	50600	1
424	20250321	125000	400535950	50500	50500	50500	50500	0
425	20250321	124900	400535950	50500	50500	50500	50500	0
426	20250321	124800	400535950	50500	50600	50600	50500	87
427	20250321	124700	396138350	50700	50700	50700	50700	0
428	20250321	124600	396138350	50700	50700	50700	50700	29
429	20250321	124500	394668050	50700	50700	50700	50700	1
430	20250321	124400	394617350	50600	50600	50600	50600	0
431	20250321	124300	394617350	50600	50600	50600	50600	1
432	20250321	124200	394566750	50700	50700	50700	50700	0
433	20250321	124100	394566750	50700	50700	50700	50700	1
434	20250321	124000	394516050	50700	50700	50700	50700	0
435	20250321	123900	394516050	50700	50700	50700	50700	0
436	20250321	123800	394516050	50700	50700	50700	50700	21
437	20250321	123700	393451350	50500	50500	50500	50500	0
438	20250321	123600	393451350	50500	50500	50500	50500	0
439	20250321	123500	393451350	50500	50500	50500	50500	1
440	20250321	123400	393400850	50500	50600	50600	50500	88
441	20250321	123300	388954650	50700	50700	50700	50700	1
442	20250321	123200	388903950	50700	50700	50700	50700	0
443	20250321	123100	388903950	50700	50700	50700	50700	0
444	20250321	123000	388903950	50700	50700	50700	50700	22
445	20250321	122900	387788550	50700	50700	50700	50700	0
446	20250321	122800	387788550	50700	50700	50700	50700	0
447	20250321	122700	387788550	50700	50700	50700	50700	0
448	20250321	122600	387788550	50700	50700	50700	50700	1
449	20250321	122500	387737850	50800	50800	50800	50800	0
450	20250321	122400	387737850	50800	50800	50800	50800	0
451	20250321	122300	387737850	50800	50800	50800	50800	0
452	20250321	122200	387737850	50800	50800	50800	50800	0
453	20250321	122100	387737850	50800	50800	50800	50800	21
454	20250321	122000	386671050	50500	50500	50500	50500	0
455	20250321	121900	386671050	50500	50600	50600	50500	88
456	20250321	121800	382223050	50800	50600	50800	50600	35
457	20250321	121700	380451750	50600	50600	50600	50600	0
458	20250321	121600	380451750	50600	50600	50600	50600	1
459	20250321	121500	380401150	50500	50500	50500	50500	2
460	20250321	121400	380300150	50500	50500	50500	50500	0
461	20250321	121300	380300150	50500	50500	50500	50500	21
462	20250321	121200	379239650	50500	50500	50500	50500	0
463	20250321	121100	379239650	50500	50500	50500	50500	51
464	20250321	121000	376664150	50400	50400	50400	50400	0
465	20250321	120900	376664150	50400	50400	50400	50400	61
466	20250321	120800	373589750	50500	50500	50500	50500	0
467	20250321	120700	373589750	50500	50500	50500	50500	4
468	20250321	120600	373387750	50500	50500	50500	50500	72
469	20250321	120500	369751750	50500	50500	50500	50400	28
470	20250321	120400	368337850	50400	50500	50500	50400	89
471	20250321	120300	363852150	50600	50600	50600	50600	0
472	20250321	120200	363852150	50600	50600	50600	50600	0
473	20250321	120100	363852150	50600	50600	50600	50600	9
474	20250321	120000	363396750	50500	50500	50500	50500	2
475	20250321	115900	363295750	50500	50500	50500	50500	0
476	20250321	115800	363295750	50500	50600	50600	50500	2
477	20250321	115700	363194650	50600	50600	50600	50600	0
478	20250321	115600	363194650	50600	50400	50600	50300	174
479	20250321	115500	354423750	50400	50400	50400	50400	0
480	20250321	115400	354423750	50400	50400	50400	50400	399
481	20250321	115300	334314150	50400	50400	50400	50400	0
482	20250321	115200	334314150	50400	50400	50400	50400	1
483	20250321	115100	334263750	50400	50400	50400	50400	2
484	20250321	115000	334162950	50300	50300	50400	50300	89
485	20250321	114900	329686150	50400	50400	50400	50400	1
486	20250321	114800	329635750	50400	50400	50400	50400	21
487	20250321	114700	328577350	50300	50300	50300	50300	0
488	20250321	114600	328577350	50300	50300	50300	50300	1
489	20250321	114500	328527050	50400	50400	50400	50400	2
490	20250321	114400	328426250	50400	50400	50400	50400	1
491	20250321	114300	328375850	50400	50400	50400	50400	8
492	20250321	114200	327972650	50400	50400	50400	50400	15
493	20250321	114100	327216650	50400	50400	50400	50400	127
494	20250321	114000	320815850	50400	50400	50400	50400	0
495	20250321	113900	320815850	50400	50400	50400	50400	32
496	20250321	113800	319203050	50400	50400	50400	50400	0
497	20250321	113700	319203050	50400	50400	50400	50400	1
498	20250321	113600	319152650	50300	50300	50300	50300	1
499	20250321	113500	319102350	50300	50300	50300	50300	90
500	20250321	113400	314575350	50400	50400	50400	50400	1
501	20250321	113300	314524950	50400	50400	50400	50400	0
502	20250321	113200	314524950	50400	50400	50400	50400	0
503	20250321	113100	314524950	50400	50400	50400	50400	21
504	20250321	113000	313466550	50400	50400	50400	50400	1
505	20250321	112900	313416150	50400	50400	50400	50400	2
506	20250321	112800	313315350	50300	50300	50300	50300	0
507	20250321	112700	313315350	50300	50300	50300	50300	1
508	20250321	112600	313265050	50400	50400	50400	50400	44
509	20250321	112500	311047450	50400	50400	50400	50400	300
510	20250321	112400	295927450	50500	50500	50500	50500	0
511	20250321	112300	295927450	50500	50600	50600	50400	822
512	20250321	112200	254494350	50400	50400	50400	50400	200
513	20250321	112100	244414350	50300	50300	50300	50300	0
514	20250321	112000	244414350	50300	50500	50500	50300	92
515	20250321	111900	239777050	50600	50600	50700	50600	29
516	20250321	111800	238309550	50600	50600	50600	50600	30
517	20250321	111700	236791550	50500	50600	50600	50500	4
518	20250321	111600	236589350	50500	50500	50500	50500	1
519	20250321	111500	236538850	50600	50500	50600	50500	47
520	20250321	111400	234165250	50500	50500	50500	50500	21
521	20250321	111300	233104750	50500	50500	50500	50500	1
522	20250321	111200	233054250	50500	50500	50500	50500	0
523	20250321	111100	233054250	50500	50500	50500	50500	6
524	20250321	111000	232751250	50400	50400	50400	50400	0
525	20250321	110900	232751250	50400	50400	50400	50400	0
526	20250321	110800	232751250	50400	50500	50500	50400	2
527	20250321	110700	232650350	50600	50600	50600	50600	0
528	20250321	110600	232650350	50600	50500	50600	50400	117
529	20250321	110500	226750600	50400	50450	50450	50400	4
530	20250321	110400	226548950	50500	50500	50500	50500	1
531	20250321	110300	226498450	50500	50500	50500	50500	0
532	20250321	110200	226498450	50500	50500	50500	50500	0
533	20250321	110100	226498450	50500	50500	50500	50500	7
534	20250321	110000	226144950	50500	50500	50500	50500	1
535	20250321	105900	226094450	50600	50600	50600	50600	0
536	20250321	105800	226094450	50600	50500	50600	50500	21
537	20250321	105700	225032550	50300	50400	50400	50300	40
538	20250321	105600	223020350	50400	50400	50400	50400	100
539	20250321	105500	217980350	50500	50500	50500	50500	0
540	20250321	105400	217980350	50500	50500	50500	50500	0
541	20250321	105300	217980350	50500	50400	50500	50400	6
542	20250321	105200	217677850	50400	50400	50400	50400	0
543	20250321	105100	217677850	50400	50700	50700	50400	114
544	20250321	105000	211923750	50800	50800	50800	50800	0
545	20250321	104900	211923750	50800	50800	50800	50700	23
546	20250321	104800	210755450	50800	50800	50800	50800	2
547	20250321	104700	210653850	50800	50800	50800	50800	2
548	20250321	104600	210552250	50800	50800	50800	50800	2
549	20250321	104500	210450650	50800	50800	50800	50800	1
550	20250321	104400	210399850	50800	50800	50800	50800	0
551	20250321	104300	210399850	50800	50800	50800	50800	1
552	20250321	104200	210349050	50700	50700	50800	50700	11
553	20250321	104100	209790850	50800	50700	50800	50700	33
554	20250321	104000	208117650	50600	50600	50600	50600	0
555	20250321	103900	208117650	50600	50600	50600	50600	12
556	20250321	103800	207510450	50400	50400	50400	50400	0
557	20250321	103700	207510450	50400	50700	50700	50400	117
558	20250321	103600	201598350	50800	50800	50800	50700	208
559	20250321	103500	191032450	50900	51050	51050	50900	414
560	20250321	103400	169949300	51000	50900	51000	50900	500
561	20250321	103300	144484500	50800	50800	50800	50700	244
562	20250321	103200	132089400	50800	50600	50800	50600	358
563	20250321	103100	113937300	50600	50600	50600	50600	14
564	20250321	103000	113228900	50500	50500	50600	50500	12
565	20250321	102900	112621900	50400	50400	50400	50400	0
566	20250321	102800	112621900	50400	50400	50400	50400	1
567	20250321	102700	112571500	50700	50500	50700	50500	234
568	20250321	102600	100754300	50400	50300	50400	50200	4
569	20250321	102500	100553200	50500	50500	50500	50500	0
570	20250321	102400	100553200	50500	50400	50500	50400	21
571	20250321	102300	99494300	50300	50300	50300	50300	2
572	20250321	102200	99393700	50200	50200	50200	50200	107
573	20250321	102100	94022300	50300	50300	50300	50300	3
574	20250321	102000	93871400	50300	50300	50300	50300	0
575	20250321	101900	93871400	50300	50400	50400	50300	25
576	20250321	101800	92613700	50400	50400	50400	50400	0
577	20250321	101700	92613700	50400	50400	50400	50400	0
578	20250321	101600	92613700	50400	50400	50500	50400	116
579	20250321	101500	86766600	50300	50300	50300	50300	16
580	20250321	101400	85961800	50200	50200	50200	50200	2
581	20250321	101300	85861400	50200	50200	50200	50200	3
582	20250321	101200	85710800	50200	50200	50200	50200	1
583	20250321	101100	85660600	50200	50200	50200	50200	2
584	20250321	101000	85560200	50200	50200	50200	50200	0
585	20250321	100900	85560200	50200	50200	50200	50200	0
586	20250321	100800	85560200	50200	50200	50200	50200	2
587	20250321	100700	85459800	50100	50300	50400	50100	178
588	20250321	100600	76519800	50400	50400	50400	50400	0
589	20250321	100500	76519800	50400	50400	50400	50400	0
590	20250321	100400	76519800	50400	50400	50400	50400	1
591	20250321	100300	76469400	50400	50400	50400	50400	0
592	20250321	100200	76469400	50400	50400	50400	50400	0
593	20250321	100100	76469400	50400	50400	50400	50400	0
594	20250321	100000	76469400	50400	50300	50400	50300	3
595	20250321	095900	76318300	50400	50400	50400	50400	0
596	20250321	095800	76318300	50400	50400	50400	50400	0
597	20250321	095700	76318300	50400	50400	50400	50400	1
598	20250321	095600	76267900	50400	50400	50400	50300	35
599	20250321	095500	74504300	50400	50400	50400	50400	0
600	20250321	095400	74504300	50400	50400	50400	50400	0
601	20250321	095300	74504300	50400	50400	50400	50400	1
602	20250321	095200	74453900	50400	50500	50500	50400	75
603	20250321	095100	70673800	50500	50500	50500	50500	0
604	20250321	095000	70673800	50500	50500	50500	50500	1
605	20250321	094900	70623300	50500	50500	50500	50500	1
606	20250321	094800	70572800	50500	50500	50500	50500	0
607	20250321	094700	70572800	50500	50500	50500	50500	0
608	20250321	094600	70572800	50500	50500	50500	50500	0
609	20250321	094500	70572800	50500	50500	50500	50500	1
610	20250321	094400	70522300	50400	50400	50400	50400	0
611	20250321	094300	70522300	50400	50500	50500	50400	64
612	20250321	094200	67290400	50600	50600	50600	50600	1
613	20250321	094100	67239800	50500	50500	50500	50500	0
614	20250321	094000	67239800	50500	50500	50500	50500	0
615	20250321	093900	67239800	50500	50500	50500	50500	6
616	20250321	093800	66936800	50500	50400	50500	50400	41
617	20250321	093700	64866400	50400	50400	50400	50400	0
618	20250321	093600	64866400	50400	50400	50400	50400	36
619	20250321	093500	63052000	50300	50300	50300	50300	0
620	20250321	093400	63052000	50300	50300	50300	50300	243
621	20250321	093300	50829100	50200	50300	50300	50200	80
622	20250321	093200	46807300	50100	50100	50100	50100	0
623	20250321	093100	46807300	50100	50100	50100	50100	0
624	20250321	093000	46807300	50100	50300	50300	50100	5
625	20250321	092900	46556600	50200	50200	50200	50200	0
626	20250321	092800	46556600	50200	50200	50200	50200	20
627	20250321	092700	45552600	50200	50200	50200	50200	1
628	20250321	092600	45502400	50100	50100	50100	50100	0
629	20250321	092500	45502400	50100	50100	50100	50100	0
630	20250321	092400	45502400	50100	50100	50100	50100	0
631	20250321	092300	45502400	50100	50100	50100	50100	7
632	20250321	092200	45151700	50100	50100	50100	50100	0
633	20250321	092100	45151700	50100	50100	50100	50100	0
634	20250321	092000	45151700	50100	50100	50100	50100	20
635	20250321	091900	44149700	50200	50250	50250	50200	22
636	20250321	091800	43044950	50250	50250	50250	50250	13
637	20250321	091700	42391700	50300	50300	50300	50300	0
638	20250321	091600	42391700	50300	50300	50300	50300	10
639	20250321	091500	41888700	50300	50300	50300	50300	1
640	20250321	091400	41838400	50300	50300	50300	50300	2
641	20250321	091300	41737800	50100	50200	50200	50100	99
642	20250321	091200	36770100	50200	50200	50200	50200	0
643	20250321	091100	36770100	50200	50200	50200	50200	1
644	20250321	091000	36719900	50200	50200	50200	50200	0
645	20250321	090900	36719900	50200	50200	50200	50200	5
646	20250321	090800	36468900	50300	50200	50300	50200	60
647	20250321	090700	33451200	50200	50200	50200	50200	0
648	20250321	090600	33451200	50200	50200	50200	50200	0
649	20250321	090500	33451200	50200	50000	50200	50000	82
650	20250321	090400	29350600	50200	50400	50400	50200	22
651	20250321	090300	28246000	50200	50200	50200	50200	36
652	20250321	090200	26438800	50200	50300	50300	50200	91
653	20250321	090100	21870000	50200	50200	50200	50200	0
654	20250321	090000	21870000	50200	50800	50800	50200	435