KissMeData/251270/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	210000	6353521725	41150	41150	41150	41150	5276
3	20250310	205900	6353521725	41150	41150	41150	41150	0
4	20250310	205800	6353521725	41150	41150	41150	41150	0
5	20250310	205700	6353521725	41150	41150	41150	41150	0
6	20250310	205600	6353521725	41150	41150	41150	41150	0
7	20250310	205500	6353521725	41150	41150	41150	41150	0
8	20250310	205400	6353521725	41150	41150	41150	41150	0
9	20250310	205300	6353521725	41150	41150	41150	41150	0
10	20250310	205200	6353521725	41150	41150	41150	41150	0
11	20250310	205100	6353521725	41150	41150	41150	41150	0
12	20250310	205000	6353521725	41150	41150	41150	41150	0
13	20250310	204900	6353521725	41150	41150	41150	41150	0
14	20250310	204800	6353521725	41150	41150	41150	41150	0
15	20250310	204700	6353521725	41150	41150	41150	41150	0
16	20250310	204600	6353521725	41150	41150	41150	41150	0
17	20250310	204500	6353521725	41150	41150	41150	41150	0
18	20250310	204400	6353521725	41150	41150	41150	41150	0
19	20250310	204300	6353521725	41150	41150	41150	41150	0
20	20250310	204200	6353521725	41150	41150	41150	41150	0
21	20250310	204100	6353521725	41150	41150	41150	41150	0
22	20250310	204000	6353521725	41150	41150	41150	41150	0
23	20250310	203900	6353521725	41150	41150	41150	41150	0
24	20250310	203800	6353521725	41150	41150	41150	41150	0
25	20250310	203700	6353521725	41150	41150	41150	41150	0
26	20250310	203600	6353521725	41150	41150	41150	41150	0
27	20250310	203500	6353521725	41150	41150	41150	41150	0
28	20250310	203400	6353521725	41150	41150	41150	41150	0
29	20250310	203300	6353521725	41150	41150	41150	41150	0
30	20250310	203200	6353521725	41150	41150	41150	41150	0
31	20250310	203100	6353521725	41150	41150	41150	41150	0
32	20250310	203000	6353521725	41150	41150	41150	41150	5276
33	20250310	202900	6353521725	41150	41150	41150	41150	0
34	20250310	202800	6353521725	41150	41150	41150	41150	0
35	20250310	202700	6353521725	41150	41150	41150	41150	0
36	20250310	202600	6353521725	41150	41150	41150	41150	0
37	20250310	202500	6353521725	41150	41150	41150	41150	0
38	20250310	202400	6353521725	41150	41150	41150	41150	0
39	20250310	202300	6353521725	41150	41150	41150	41150	0
40	20250310	202200	6353521725	41150	41150	41150	41150	0
41	20250310	202100	6353521725	41150	41150	41150	41150	0
42	20250310	202000	6353521725	41150	41150	41150	41150	0
43	20250310	201900	6353521725	41150	41150	41150	41150	0
44	20250310	201800	6353521725	41150	41150	41150	41150	0
45	20250310	201700	6353521725	41150	41150	41150	41150	0
46	20250310	201600	6353521725	41150	41150	41150	41150	0
47	20250310	201500	6353521725	41150	41150	41150	41150	0
48	20250310	201400	6353521725	41150	41150	41150	41150	0
49	20250310	201300	6353521725	41150	41150	41150	41150	0
50	20250310	201200	6353521725	41150	41150	41150	41150	0
51	20250310	201100	6353521725	41150	41150	41150	41150	0
52	20250310	201000	6353521725	41150	41150	41150	41150	0
53	20250310	200900	6353521725	41150	41150	41150	41150	0
54	20250310	200800	6353521725	41150	41150	41150	41150	0
55	20250310	200700	6353521725	41150	41150	41150	41150	0
56	20250310	200600	6353521725	41150	41150	41150	41150	0
57	20250310	200500	6353521725	41150	41150	41150	41150	0
58	20250310	200400	6353521725	41150	41150	41150	41150	0
59	20250310	200300	6353521725	41150	41150	41150	41150	0
60	20250310	200200	6353521725	41150	41150	41150	41150	0
61	20250310	200100	6353521725	41150	41150	41150	41150	0
62	20250310	200000	6353521725	41150	41150	41150	41150	5276
63	20250310	195900	6353521725	41150	41150	41150	41150	0
64	20250310	195800	6353521725	41150	41150	41150	41150	0
65	20250310	195700	6353521725	41150	41150	41150	41150	0
66	20250310	195600	6353521725	41150	41150	41150	41150	0
67	20250310	195500	6353521725	41150	41150	41150	41150	0
68	20250310	195400	6353521725	41150	41150	41150	41150	0
69	20250310	195300	6353521725	41150	41150	41150	41150	0
70	20250310	195200	6353521725	41150	41150	41150	41150	0
71	20250310	195100	6353521725	41150	41150	41150	41150	0
72	20250310	195000	6353521725	41150	41150	41150	41150	0
73	20250310	194900	6353521725	41150	41150	41150	41150	0
74	20250310	194800	6353521725	41150	41150	41150	41150	0
75	20250310	194700	6353521725	41150	41150	41150	41150	0
76	20250310	194600	6353521725	41150	41150	41150	41150	0
77	20250310	194500	6353521725	41150	41150	41150	41150	0
78	20250310	194400	6353521725	41150	41150	41150	41150	0
79	20250310	194300	6353521725	41150	41150	41150	41150	0
80	20250310	194200	6353521725	41150	41150	41150	41150	0
81	20250310	194100	6353521725	41150	41150	41150	41150	0
82	20250310	194000	6353521725	41150	41150	41150	41150	0
83	20250310	193900	6353521725	41150	41150	41150	41150	0
84	20250310	193800	6353521725	41150	41150	41150	41150	0
85	20250310	193700	6353521725	41150	41150	41150	41150	0
86	20250310	193600	6353521725	41150	41150	41150	41150	0
87	20250310	193500	6353521725	41150	41150	41150	41150	0
88	20250310	193400	6353521725	41150	41150	41150	41150	0
89	20250310	193300	6353521725	41150	41150	41150	41150	0
90	20250310	193200	6353521725	41150	41150	41150	41150	0
91	20250310	193100	6353521725	41150	41150	41150	41150	0
92	20250310	193000	6353521725	41150	41150	41150	41150	5276
93	20250310	192900	6353521725	41150	41150	41150	41150	0
94	20250310	192800	6353521725	41150	41150	41150	41150	0
95	20250310	192700	6353521725	41150	41150	41150	41150	0
96	20250310	192600	6353521725	41150	41150	41150	41150	0
97	20250310	192500	6353521725	41150	41150	41150	41150	0
98	20250310	192400	6353521725	41150	41150	41150	41150	0
99	20250310	192300	6353521725	41150	41150	41150	41150	0
100	20250310	192200	6353521725	41150	41150	41150	41150	0
101	20250310	192100	6353521725	41150	41150	41150	41150	0
102	20250310	192000	6353521725	41150	41150	41150	41150	0
103	20250310	191900	6353521725	41150	41150	41150	41150	0
104	20250310	191800	6353521725	41150	41150	41150	41150	0
105	20250310	191700	6353521725	41150	41150	41150	41150	0
106	20250310	191600	6353521725	41150	41150	41150	41150	0
107	20250310	191500	6353521725	41150	41150	41150	41150	0
108	20250310	191400	6353521725	41150	41150	41150	41150	0
109	20250310	191300	6353521725	41150	41150	41150	41150	0
110	20250310	191200	6353521725	41150	41150	41150	41150	0
111	20250310	191100	6353521725	41150	41150	41150	41150	0
112	20250310	191000	6353521725	41150	41150	41150	41150	0
113	20250310	190900	6353521725	41150	41150	41150	41150	0
114	20250310	190800	6353521725	41150	41150	41150	41150	0
115	20250310	190700	6353521725	41150	41150	41150	41150	0
116	20250310	190600	6353521725	41150	41150	41150	41150	0
117	20250310	190500	6353521725	41150	41150	41150	41150	0
118	20250310	190400	6353521725	41150	41150	41150	41150	0
119	20250310	190300	6353521725	41150	41150	41150	41150	0
120	20250310	190200	6353521725	41150	41150	41150	41150	0
121	20250310	190100	6353521725	41150	41150	41150	41150	0
122	20250310	190000	6353521725	41150	41150	41150	41150	5276
123	20250310	185900	6353521725	41150	41150	41150	41150	0
124	20250310	185800	6353521725	41150	41150	41150	41150	0
125	20250310	185700	6353521725	41150	41150	41150	41150	0
126	20250310	185600	6353521725	41150	41150	41150	41150	0
127	20250310	185500	6353521725	41150	41150	41150	41150	0
128	20250310	185400	6353521725	41150	41150	41150	41150	0
129	20250310	185300	6353521725	41150	41150	41150	41150	0
130	20250310	185200	6353521725	41150	41150	41150	41150	0
131	20250310	185100	6353521725	41150	41150	41150	41150	0
132	20250310	185000	6353521725	41150	41150	41150	41150	0
133	20250310	184900	6353521725	41150	41150	41150	41150	0
134	20250310	184800	6353521725	41150	41150	41150	41150	0
135	20250310	184700	6353521725	41150	41150	41150	41150	0
136	20250310	184600	6353521725	41150	41150	41150	41150	0
137	20250310	184500	6353521725	41150	41150	41150	41150	0
138	20250310	184400	6353521725	41150	41150	41150	41150	0
139	20250310	184300	6353521725	41150	41150	41150	41150	0
140	20250310	184200	6353521725	41150	41150	41150	41150	0
141	20250310	184100	6353521725	41150	41150	41150	41150	0
142	20250310	184000	6353521725	41150	41150	41150	41150	0
143	20250310	183900	6353521725	41150	41150	41150	41150	0
144	20250310	183800	6353521725	41150	41150	41150	41150	0
145	20250310	183700	6353521725	41150	41150	41150	41150	0
146	20250310	183600	6353521725	41150	41150	41150	41150	0
147	20250310	183500	6353521725	41150	41150	41150	41150	0
148	20250310	183400	6353521725	41150	41150	41150	41150	0
149	20250310	183300	6353521725	41150	41150	41150	41150	0
150	20250310	183200	6353521725	41150	41150	41150	41150	0
151	20250310	183100	6353521725	41150	41150	41150	41150	0
152	20250310	183000	6353521725	41150	41150	41150	41150	5276
153	20250310	182900	6353521725	41150	41150	41150	41150	0
154	20250310	182800	6353521725	41150	41150	41150	41150	0
155	20250310	182700	6353521725	41150	41150	41150	41150	0
156	20250310	182600	6353521725	41150	41150	41150	41150	0
157	20250310	182500	6353521725	41150	41150	41150	41150	0
158	20250310	182400	6353521725	41150	41150	41150	41150	0
159	20250310	182300	6353521725	41150	41150	41150	41150	0
160	20250310	182200	6353521725	41150	41150	41150	41150	0
161	20250310	182100	6353521725	41150	41150	41150	41150	0
162	20250310	182000	6353521725	41150	41150	41150	41150	0
163	20250310	181900	6353521725	41150	41150	41150	41150	0
164	20250310	181800	6353521725	41150	41150	41150	41150	0
165	20250310	181700	6353521725	41150	41150	41150	41150	0
166	20250310	181600	6353521725	41150	41150	41150	41150	0
167	20250310	181500	6353521725	41150	41150	41150	41150	0
168	20250310	181400	6353521725	41150	41150	41150	41150	0
169	20250310	181300	6353521725	41150	41150	41150	41150	0
170	20250310	181200	6353521725	41150	41150	41150	41150	0
171	20250310	181100	6353521725	41150	41150	41150	41150	0
172	20250310	181000	6353521725	41150	41150	41150	41150	0
173	20250310	180900	6353521725	41150	41150	41150	41150	0
174	20250310	180800	6353521725	41150	41150	41150	41150	0
175	20250310	180700	6353521725	41150	41150	41150	41150	0
176	20250310	180600	6353521725	41150	41150	41150	41150	0
177	20250310	180500	6353521725	41150	41150	41150	41150	0
178	20250310	180400	6353521725	41150	41150	41150	41150	0
179	20250310	180300	6353521725	41150	41150	41150	41150	0
180	20250310	180200	6353521725	41150	41150	41150	41150	0
181	20250310	180100	6353521725	41150	41150	41150	41150	0
182	20250310	180000	6353521725	41150	41150	41150	41150	5276
183	20250310	175900	6353521725	41150	41150	41150	41150	0
184	20250310	175800	6353521725	41150	41150	41150	41150	0
185	20250310	175700	6353521725	41150	41150	41150	41150	0
186	20250310	175600	6353521725	41150	41150	41150	41150	0
187	20250310	175500	6353521725	41150	41150	41150	41150	0
188	20250310	175400	6353521725	41150	41150	41150	41150	0
189	20250310	175300	6353521725	41150	41150	41150	41150	0
190	20250310	175200	6353521725	41150	41150	41150	41150	0
191	20250310	175100	6353521725	41150	41150	41150	41150	0
192	20250310	175000	6353521725	41150	41150	41150	41150	0
193	20250310	174900	6353521725	41150	41150	41150	41150	0
194	20250310	174800	6353521725	41150	41150	41150	41150	0
195	20250310	174700	6353521725	41150	41150	41150	41150	0
196	20250310	174600	6353521725	41150	41150	41150	41150	0
197	20250310	174500	6353521725	41150	41150	41150	41150	0
198	20250310	174400	6353521725	41150	41150	41150	41150	0
199	20250310	174300	6353521725	41150	41150	41150	41150	0
200	20250310	174200	6353521725	41150	41150	41150	41150	0
201	20250310	174100	6353521725	41150	41150	41150	41150	0
202	20250310	174000	6353521725	41150	41150	41150	41150	0
203	20250310	173900	6353521725	41150	41150	41150	41150	0
204	20250310	173800	6353521725	41150	41150	41150	41150	0
205	20250310	173700	6353521725	41150	41150	41150	41150	0
206	20250310	173600	6353521725	41150	41150	41150	41150	0
207	20250310	173500	6353521725	41150	41150	41150	41150	0
208	20250310	173400	6353521725	41150	41150	41150	41150	0
209	20250310	173300	6353521725	41150	41150	41150	41150	0
210	20250310	173200	6353521725	41150	41150	41150	41150	0
211	20250310	173100	6353521725	41150	41150	41150	41150	0
212	20250310	173000	6353521725	41150	41150	41150	41150	5276
213	20250310	172900	6353521725	41150	41150	41150	41150	0
214	20250310	172800	6353521725	41150	41150	41150	41150	0
215	20250310	172700	6353521725	41150	41150	41150	41150	0
216	20250310	172600	6353521725	41150	41150	41150	41150	0
217	20250310	172500	6353521725	41150	41150	41150	41150	0
218	20250310	172400	6353521725	41150	41150	41150	41150	0
219	20250310	172300	6353521725	41150	41150	41150	41150	0
220	20250310	172200	6353521725	41150	41150	41150	41150	0
221	20250310	172100	6353521725	41150	41150	41150	41150	0
222	20250310	172000	6353521725	41150	41150	41150	41150	0
223	20250310	171900	6353521725	41150	41150	41150	41150	0
224	20250310	171800	6353521725	41150	41150	41150	41150	0
225	20250310	171700	6353521725	41150	41150	41150	41150	0
226	20250310	171600	6353521725	41150	41150	41150	41150	0
227	20250310	171500	6353521725	41150	41150	41150	41150	0
228	20250310	171400	6353521725	41150	41150	41150	41150	0
229	20250310	171300	6353521725	41150	41150	41150	41150	0
230	20250310	171200	6353521725	41150	41150	41150	41150	0
231	20250310	171100	6353521725	41150	41150	41150	41150	0
232	20250310	171000	6353521725	41150	41150	41150	41150	0
233	20250310	170900	6353521725	41150	41150	41150	41150	0
234	20250310	170800	6353521725	41150	41150	41150	41150	0
235	20250310	170700	6353521725	41150	41150	41150	41150	0
236	20250310	170600	6353521725	41150	41150	41150	41150	0
237	20250310	170500	6353521725	41150	41150	41150	41150	0
238	20250310	170400	6353521725	41150	41150	41150	41150	0
239	20250310	170300	6353521725	41150	41150	41150	41150	0
240	20250310	170200	6353521725	41150	41150	41150	41150	0
241	20250310	170100	6353521725	41150	41150	41150	41150	0
242	20250310	170000	6353521725	41150	41150	41150	41150	5276
243	20250310	165900	6353521725	41150	41150	41150	41150	0
244	20250310	165800	6353521725	41150	41150	41150	41150	0
245	20250310	165700	6353521725	41150	41150	41150	41150	0
246	20250310	165600	6353521725	41150	41150	41150	41150	0
247	20250310	165500	6353521725	41150	41150	41150	41150	0
248	20250310	165400	6353521725	41150	41150	41150	41150	0
249	20250310	165300	6353521725	41150	41150	41150	41150	0
250	20250310	165200	6353521725	41150	41150	41150	41150	0
251	20250310	165100	6353521725	41150	41150	41150	41150	0
252	20250310	165000	6353521725	41150	41150	41150	41150	0
253	20250310	164900	6353521725	41150	41150	41150	41150	0
254	20250310	164800	6353521725	41150	41150	41150	41150	0
255	20250310	164700	6353521725	41150	41150	41150	41150	0
256	20250310	164600	6353521725	41150	41150	41150	41150	0
257	20250310	164500	6353521725	41150	41150	41150	41150	0
258	20250310	164400	6353521725	41150	41150	41150	41150	0
259	20250310	164300	6353521725	41150	41150	41150	41150	0
260	20250310	164200	6353521725	41150	41150	41150	41150	0
261	20250310	164100	6353521725	41150	41150	41150	41150	0
262	20250310	164000	6353521725	41150	41150	41150	41150	0
263	20250310	163900	6353521725	41150	41150	41150	41150	0
264	20250310	163800	6353521725	41150	41150	41150	41150	0
265	20250310	163700	6353521725	41150	41150	41150	41150	0
266	20250310	163600	6353521725	41150	41150	41150	41150	0
267	20250310	163500	6353521725	41150	41150	41150	41150	0
268	20250310	163400	6353521725	41150	41150	41150	41150	0
269	20250310	163300	6353521725	41150	41150	41150	41150	0
270	20250310	163200	6353521725	41150	41150	41150	41150	0
271	20250310	163100	6353521725	41150	41150	41150	41150	0
272	20250310	163000	6353521725	41150	41150	41150	41150	5276
273	20250310	162900	6353521725	41150	41150	41150	41150	0
274	20250310	162800	6353521725	41150	41150	41150	41150	0
275	20250310	162700	6353521725	41150	41150	41150	41150	0
276	20250310	162600	6353521725	41150	41150	41150	41150	0
277	20250310	162500	6353521725	41150	41150	41150	41150	0
278	20250310	162400	6353521725	41150	41150	41150	41150	0
279	20250310	162300	6353521725	41150	41150	41150	41150	0
280	20250310	162200	6353521725	41150	41150	41150	41150	0
281	20250310	162100	6353521725	41150	41150	41150	41150	0
282	20250310	162000	6353521725	41150	41150	41150	41150	0
283	20250310	161900	6353521725	41150	41150	41150	41150	0
284	20250310	161800	6353521725	41150	41150	41150	41150	0
285	20250310	161700	6353521725	41150	41150	41150	41150	0
286	20250310	161600	6353521725	41150	41150	41150	41150	0
287	20250310	161500	6353521725	41150	41150	41150	41150	0
288	20250310	161400	6353521725	41150	41150	41150	41150	0
289	20250310	161300	6353521725	41150	41150	41150	41150	0
290	20250310	161200	6353521725	41150	41150	41150	41150	0
291	20250310	161100	6353521725	41150	41150	41150	41150	0
292	20250310	161000	6353521725	41150	41150	41150	41150	0
293	20250310	160900	6353521725	41150	41150	41150	41150	0
294	20250310	160800	6353521725	41150	41150	41150	41150	0
295	20250310	160700	6353521725	41150	41150	41150	41150	0
296	20250310	160600	6353521725	41150	41150	41150	41150	0
297	20250310	160500	6353521725	41150	41150	41150	41150	0
298	20250310	160400	6353521725	41150	41150	41150	41150	0
299	20250310	160300	6353521725	41150	41150	41150	41150	0
300	20250310	160200	6353521725	41150	41150	41150	41150	0
301	20250310	160100	6353521725	41150	41150	41150	41150	0
302	20250310	160000	6353521725	41150	41150	41150	41150	5276
303	20250310	155900	6353521725	41150	41150	41150	41150	0
304	20250310	155800	6353521725	41150	41150	41150	41150	0
305	20250310	155700	6353521725	41150	41150	41150	41150	0
306	20250310	155600	6353521725	41150	41150	41150	41150	0
307	20250310	155500	6353521725	41150	41150	41150	41150	0
308	20250310	155400	6353521725	41150	41150	41150	41150	0
309	20250310	155300	6353521725	41150	41150	41150	41150	0
310	20250310	155200	6353521725	41150	41150	41150	41150	0
311	20250310	155100	6353521725	41150	41150	41150	41150	0
312	20250310	155000	6353521725	41150	41150	41150	41150	0
313	20250310	154900	6353521725	41150	41150	41150	41150	0
314	20250310	154800	6353521725	41150	41150	41150	41150	0
315	20250310	154700	6353521725	41150	41150	41150	41150	0
316	20250310	154600	6353521725	41150	41150	41150	41150	0
317	20250310	154500	6353521725	41150	41150	41150	41150	0
318	20250310	154400	6353521725	41150	41150	41150	41150	0
319	20250310	154300	6353521725	41150	41150	41150	41150	0
320	20250310	154200	6353521725	41150	41150	41150	41150	0
321	20250310	154100	6353521725	41150	41150	41150	41150	0
322	20250310	154000	6353521725	41150	41150	41150	41150	0
323	20250310	153900	6353521725	41150	41150	41150	41150	0
324	20250310	153800	6353521725	41150	41150	41150	41150	0
325	20250310	153700	6353521725	41150	41150	41150	41150	0
326	20250310	153600	6353521725	41150	41150	41150	41150	0
327	20250310	153500	6353521725	41150	41150	41150	41150	0
328	20250310	153400	6353521725	41150	41150	41150	41150	0
329	20250310	153300	6353521725	41150	41150	41150	41150	0
330	20250310	153200	6353521725	41150	41150	41150	41150	0
331	20250310	153100	6353521725	41150	41150	41150	41150	0
332	20250310	153000	6353521725	41150	41150	41150	41150	10552
333	20250310	152900	6136414325	41250	41250	41250	41250	0
334	20250310	152800	6136414325	41250	41250	41250	41250	0
335	20250310	152700	6136414325	41250	41250	41250	41250	0
336	20250310	152600	6136414325	41250	41250	41250	41250	0
337	20250310	152500	6136414325	41250	41250	41250	41250	0
338	20250310	152400	6136414325	41250	41250	41250	41250	0
339	20250310	152300	6136414325	41250	41250	41250	41250	0
340	20250310	152200	6136414325	41250	41250	41250	41250	0
341	20250310	152100	6136414325	41250	41250	41250	41250	0
342	20250310	152000	6136414325	41250	41250	41250	41250	0
343	20250310	151900	6136414325	41250	41300	41350	41250	537
344	20250310	151800	6114236975	41350	41300	41350	41250	457
345	20250310	151700	6095362675	41300	41300	41300	41300	458
346	20250310	151600	6076447275	41250	41300	41300	41250	51
347	20250310	151500	6074341225	41300	41250	41300	41250	294
348	20250310	151400	6062213675	41250	41250	41250	41200	369
349	20250310	151300	6046998675	41250	41225	41250	41225	34
350	20250310	151200	6045596200	41250	41200	41250	41200	159
351	20250310	151100	6039044800	41250	41250	41250	41200	280
352	20250310	151000	6027504850	41200	41250	41300	41200	469
353	20250310	150900	6008161800	41250	41300	41300	41250	91
354	20250310	150800	6004405100	41300	41300	41300	41250	73
355	20250310	150700	6001391450	41300	41300	41300	41300	25
356	20250310	150600	6000358950	41250	41250	41250	41250	43
357	20250310	150500	5998585200	41250	41250	41400	41200	1220
358	20250310	150400	5948239100	41250	41200	41250	41200	549
359	20250310	150300	5925619450	41200	41200	41200	41150	141
360	20250310	150200	5919812550	41200	41200	41200	41200	138
361	20250310	150100	5914126950	41200	41200	41200	41200	130
362	20250310	150000	5908770950	41200	41150	41200	41150	313
363	20250310	145900	5895877000	41150	41200	41200	41150	28
364	20250310	145800	5894723450	41200	41200	41200	41150	482
365	20250310	145700	5874870400	41150	41150	41200	41150	51
366	20250310	145600	5872769600	41150	41150	41200	41150	12
367	20250310	145500	5872275350	41200	41200	41200	41150	82
368	20250310	145400	5868897000	41200	41150	41200	41150	140
369	20250310	145300	5863130950	41150	41150	41200	41150	227
370	20250310	145200	5853787250	41200	41200	41200	41150	36
371	20250310	145100	5852304100	41200	41150	41200	41150	146
372	20250310	145000	5846289050	41200	41150	41200	41150	89
373	20250310	144900	5842622550	41150	41200	41200	41150	129
374	20250310	144800	5837307850	41150	41150	41200	41150	34
375	20250310	144700	5835907200	41150	41150	41200	41150	149
376	20250310	144600	5829769450	41150	41150	41200	41150	45
377	20250310	144500	5827917350	41150	41150	41200	41150	133
378	20250310	144400	5822443800	41200	41200	41200	41100	179
379	20250310	144300	5815069100	41100	41100	41200	41100	1599
380	20250310	144200	5749265250	41100	41100	41150	41100	1054
381	20250310	144100	5705943350	41100	41100	41100	41050	124
382	20250310	144000	5700848250	41050	41100	41100	41050	338
383	20250310	143900	5686956700	41100	41150	41150	41100	3271
384	20250310	143800	5552456950	41150	41100	41150	41100	1761
385	20250310	143700	5480079150	41100	41050	41100	41050	83
386	20250310	143600	5476669750	41050	41050	41100	41050	30
387	20250310	143500	5475438100	41100	41050	41100	41050	12
388	20250310	143400	5474945450	41050	41200	41200	41050	3718
389	20250310	143300	5322024050	41150	41175	41200	41150	13
390	20250310	143200	5321488675	41200	41200	41200	41150	71
391	20250310	143100	5318564425	41150	41200	41200	41150	112
392	20250310	143000	5313950275	41200	41200	41200	41150	141
393	20250310	142900	5308141325	41200	41200	41200	41150	297
394	20250310	142800	5295906825	41150	41200	41200	41150	97
395	20250310	142700	5291910575	41200	41150	41200	41150	185
396	20250310	142600	5284288825	41200	41200	41200	41150	129
397	20250310	142500	5278975325	41150	41150	41200	41150	41
398	20250310	142400	5277286225	41200	41200	41200	41150	83
399	20250310	142300	5273867625	41150	41200	41200	41150	58
400	20250310	142200	5271480525	41150	41200	41200	41150	376
401	20250310	142100	5255992825	41150	41150	41200	41150	73
402	20250310	142000	5252985425	41200	41150	41200	41150	78
403	20250310	141900	5249772425	41150	41200	41200	41150	34
404	20250310	141800	5248371775	41150	41150	41200	41150	49
405	20250310	141700	5246354075	41200	41150	41200	41150	98
406	20250310	141600	5242318975	41150	41200	41200	41150	51
407	20250310	141500	5240217900	41200	41200	41250	41200	1792
408	20250310	141400	5166366925	41225	41200	41225	41200	57
409	20250310	141300	5164017325	41225	41225	41225	41200	53
410	20250310	141200	5161832500	41225	41225	41250	41225	221
411	20250310	141100	5152720725	41250	41250	41250	41225	47
412	20250310	141000	5150782025	41225	41250	41250	41225	33
413	20250310	140900	5149420875	41225	41225	41250	41225	29
414	20250310	140800	5148224675	41250	41250	41250	41225	38
415	20250310	140700	5146657200	41225	41250	41250	41225	25
416	20250310	140600	5145626075	41250	41225	41250	41225	16
417	20250310	140500	5144966225	41225	41200	41250	41200	450
418	20250310	140400	5126424000	41200	41200	41200	41200	786
419	20250310	140300	5094040800	41250	41350	41350	41250	2363
420	20250310	140200	4996475000	41300	41350	41350	41300	84
421	20250310	140100	4993001700	41350	41350	41350	41300	115
422	20250310	140000	4988246550	41350	41300	41350	41250	1286
423	20250310	135900	4935133550	41250	41300	41300	41250	53
424	20250310	135800	4932945150	41250	41250	41300	41250	33
425	20250310	135700	4931582350	41300	41300	41300	41250	35
426	20250310	135600	4930137000	41250	41300	41300	41250	29
427	20250310	135500	4928939450	41250	41300	41300	41250	52
428	20250310	135400	4926791950	41300	41250	41300	41250	34
429	20250310	135300	4925387900	41250	41300	41350	41250	475
430	20250310	135200	4905757550	41300	41300	41350	41250	1197
431	20250310	135100	4856320200	41300	41250	41300	41250	129
432	20250310	135000	4850993850	41250	41300	41300	41250	741
433	20250310	134900	4820422250	41300	41250	41300	41250	327
434	20250310	134800	4806918650	41250	41300	41300	41250	117
435	20250310	134700	4802091000	41300	41250	41300	41250	100
436	20250310	134600	4797965550	41250	41250	41300	41250	34
437	20250310	134500	4796562700	41300	41250	41300	41250	78
438	20250310	134400	4793344500	41250	41300	41300	41250	210
439	20250310	134300	4784680250	41250	41275	41300	41250	159
440	20250310	134200	4778119950	41250	41350	41350	41250	1352
441	20250310	134100	4722282300	41300	41350	41400	41300	637
442	20250310	134000	4695938600	41350	41400	41400	41350	288
443	20250310	133900	4684027900	41400	41400	41400	41350	928
444	20250310	133800	4645610600	41400	41500	41500	41400	1499
445	20250310	133700	4583442500	41500	41500	41550	41500	483
446	20250310	133600	4563380100	41550	41500	41550	41500	35
447	20250310	133500	4561926100	41500	41550	41550	41500	11
448	20250310	133400	4561469150	41500	41500	41550	41500	33
449	20250310	133300	4560098150	41550	41500	41550	41500	6
450	20250310	133200	4559848950	41550	41450	41550	41450	39
451	20250310	133100	4558228700	41450	41450	41550	41450	39
452	20250310	133000	4556611950	41500	41600	41600	41450	1785
453	20250310	132900	4482476200	41600	41600	41600	41550	134
454	20250310	132800	4476902700	41600	41550	41600	41550	9
455	20250310	132700	4476528450	41600	41575	41600	41550	86
456	20250310	132600	4472951075	41550	41600	41600	41550	94
457	20250310	132500	4469040975	41550	41550	41600	41550	168
458	20250310	132400	4462053075	41600	41600	41600	41550	146
459	20250310	132300	4455979625	41550	41600	41600	41550	75
460	20250310	132200	4452859725	41550	41600	41600	41550	56
461	20250310	132100	4450531125	41550	41600	41600	41550	437
462	20250310	132000	4432352225	41550	41600	41600	41550	184
463	20250310	131900	4424697975	41600	41550	41600	41550	31
464	20250310	131800	4423408425	41550	41550	41600	41550	29
465	20250310	131700	4422202525	41550	41500	41600	41500	16
466	20250310	131600	4421537925	41550	41600	41600	41550	496
467	20250310	131500	4400927925	41550	41550	41550	41500	203
468	20250310	131400	4392494325	41500	41500	41550	41500	34
469	20250310	131300	4391081875	41500	41450	41500	41450	634
470	20250310	131200	4364770925	41450	41500	41500	41450	151
471	20250310	131100	4358504525	41500	41500	41500	41450	50
472	20250310	131000	4356429725	41500	41500	41500	41450	176
473	20250310	130900	4349131675	41450	41450	41500	41450	25
474	20250310	130800	4348094375	41450	41450	41500	41450	53
475	20250310	130700	4345896225	41450	41450	41450	41400	727
476	20250310	130600	4315762125	41400	41450	41450	41400	89
477	20250310	130500	4312073275	41400	41400	41450	41400	27
478	20250310	130400	4310954225	41400	41450	41450	41400	1330
479	20250310	130300	4255828325	41450	41450	41500	41450	352
480	20250310	130200	4241237175	41400	41425	41450	41400	60
481	20250310	130100	4238751575	41450	41450	41450	41400	9
482	20250310	130000	4238378625	41400	41400	41450	41400	6
483	20250310	125900	4238130075	41400	41450	41450	41400	878
484	20250310	125800	4201738275	41500	41450	41500	41450	223
485	20250310	125700	4192494325	41450	41500	41500	41450	10
486	20250310	125600	4192079375	41450	41500	41500	41450	122
487	20250310	125500	4187017525	41500	41450	41500	41450	456
488	20250310	125400	4168093575	41500	41500	41500	41450	35
489	20250310	125300	4166641175	41500	41500	41500	41500	5
490	20250310	125200	4166433675	41500	41500	41500	41500	29
491	20250310	125100	4165230175	41450	41450	41450	41400	876
492	20250310	125000	4128920025	41450	41400	41450	41400	5
493	20250310	124900	4128712825	41450	41450	41450	41400	24
494	20250310	124800	4127718675	41450	41400	41450	41400	14
495	20250310	124700	4127138425	41450	41550	41550	41450	448
496	20250310	124600	4108556475	41550	41500	41550	41500	25
497	20250310	124500	4107518625	41550	41500	41550	41500	204
498	20250310	124400	4099052425	41500	41650	41650	41500	868
499	20250310	124300	4062950875	41650	41650	41650	41650	45
500	20250310	124200	4061076625	41650	41600	41650	41600	31
501	20250310	124100	4059785825	41600	41600	41600	41600	2
502	20250310	124000	4059702625	41650	41650	41650	41600	30
503	20250310	123900	4058453350	41650	41600	41650	41600	149
504	20250310	123800	4052254700	41600	41550	41600	41550	5
505	20250310	123700	4052046750	41550	41550	41550	41500	1144
506	20250310	123600	4004526050	41500	41550	41550	41500	63
507	20250310	123500	4001908450	41550	41500	41550	41500	46
508	20250310	123400	3999997200	41550	41550	41550	41500	223
509	20250310	123300	3990739600	41500	41550	41550	41500	221
510	20250310	123200	3981557100	41550	41550	41550	41550	133
511	20250310	123100	3976030950	41500	41550	41550	41500	90
512	20250310	123000	3972294250	41500	41500	41500	41500	1
513	20250310	122900	3972252750	41550	41550	41550	41550	43
514	20250310	122800	3970466100	41500	41550	41550	41500	13
515	20250310	122700	3969926000	41500	41600	41600	41500	311
516	20250310	122600	3957005925	41650	41550	41650	41550	254
517	20250310	122500	3946445575	41600	41550	41600	41550	126
518	20250310	122400	3941204025	41550	41550	41600	41550	316
519	20250310	122300	3928072475	41550	41500	41550	41500	7
520	20250310	122200	3927781675	41500	41500	41500	41500	234
521	20250310	122100	3918070675	41500	41500	41500	41450	69
522	20250310	122000	3915207225	41500	41500	41500	41450	35
523	20250310	121900	3913754775	41500	41450	41500	41450	401
524	20250310	121800	3897115675	41450	41450	41450	41375	2263
525	20250310	121700	3803369275	41450	41425	41450	41425	2
526	20250310	121600	3803286400	41450	41450	41450	41450	13
527	20250310	121500	3802747550	41450	41550	41550	41450	1546
528	20250310	121400	3738601150	41550	41550	41550	41500	65
529	20250310	121300	3735900450	41550	41550	41550	41500	60
530	20250310	121200	3733407600	41550	41500	41550	41500	31
531	20250310	121100	3732119600	41550	41550	41550	41550	84
532	20250310	121000	3728629400	41550	41500	41550	41500	15
533	20250310	120900	3728006200	41500	41500	41500	41500	0
534	20250310	120800	3728006200	41500	41500	41500	41500	2
535	20250310	120700	3727923200	41500	41500	41500	41450	562
536	20250310	120600	3704600700	41500	41550	41550	41500	208
537	20250310	120500	3695968300	41550	41500	41550	41500	499
538	20250310	120400	3675258200	41500	41450	41500	41450	39
539	20250310	120300	3673639750	41500	41500	41500	41500	39
540	20250310	120200	3672021250	41450	41500	41500	41450	109
541	20250310	120100	3667499550	41500	41450	41500	41450	65
542	20250310	120000	3664802800	41500	41500	41500	41450	158
543	20250310	115900	3658245850	41500	41550	41550	41500	19
544	20250310	115800	3657457050	41500	41500	41550	41500	243
545	20250310	115700	3647371750	41550	41500	41550	41500	8
546	20250310	115600	3647039500	41500	41500	41500	41500	505
547	20250310	115500	3626082000	41450	41500	41550	41450	532
548	20250310	115400	3604005700	41550	41500	41550	41500	31
549	20250310	115300	3602718850	41500	41550	41550	41500	574
550	20250310	115200	3578874600	41600	41600	41600	41550	34
551	20250310	115100	3577460250	41600	41575	41600	41550	20
552	20250310	115000	3576628775	41575	41600	41600	41575	5
553	20250310	114900	3576420800	41550	41550	41550	41550	65
554	20250310	114800	3573720050	41550	41650	41650	41550	1196
555	20250310	114700	3523965800	41650	41650	41650	41600	56
556	20250310	114600	3521633450	41650	41650	41650	41650	47
557	20250310	114500	3519675900	41650	41650	41650	41600	55
558	20250310	114400	3517385200	41650	41650	41650	41600	44
559	20250310	114300	3515552650	41650	41650	41650	41650	37
560	20250310	114200	3514011600	41650	41650	41650	41600	37
561	20250310	114100	3512470600	41650	41650	41650	41650	26
562	20250310	114000	3511387700	41650	41650	41650	41600	47
563	20250310	113900	3509430200	41650	41600	41650	41600	137
564	20250310	113800	3503728750	41600	41650	41650	41600	67
565	20250310	113700	3500939800	41650	41650	41650	41600	171
566	20250310	113600	3493817700	41650	41600	41650	41600	473
567	20250310	113500	3474131350	41550	41600	41600	41550	74
568	20250310	113400	3471053000	41600	41600	41600	41550	131
569	20250310	113300	3465603450	41600	41600	41600	41600	63
570	20250310	113200	3462982650	41600	41550	41600	41550	360
571	20250310	113100	3448018500	41550	41550	41550	41500	70
572	20250310	113000	3445110050	41550	41550	41550	41550	43
573	20250310	112900	3443323400	41550	41550	41550	41500	3
574	20250310	112800	3443198800	41550	41550	41550	41500	13
575	20250310	112700	3442658700	41550	41650	41650	41500	1819
576	20250310	112600	3366984100	41650	41700	41700	41650	94
577	20250310	112500	3363065850	41700	41700	41700	41650	89
578	20250310	112400	3359354600	41700	41700	41700	41700	5
579	20250310	112300	3359146100	41650	41700	41700	41650	5
580	20250310	112200	3358937650	41700	41650	41700	41650	190
581	20250310	112100	3351021900	41650	41650	41650	41650	35
582	20250310	112000	3349564150	41600	41650	41650	41600	279
583	20250310	111900	3337943900	41650	41550	41650	41550	73
584	20250310	111800	3334906900	41550	41550	41550	41550	0
585	20250310	111700	3334906900	41550	41600	41600	41550	313
586	20250310	111600	3321886150	41600	41550	41600	41550	59
587	20250310	111500	3319431800	41600	41600	41600	41600	19
588	20250310	111400	3318641400	41600	41600	41600	41600	221
589	20250310	111300	3309447800	41600	41600	41600	41600	234
590	20250310	111200	3299713400	41600	41650	41650	41600	431
591	20250310	111100	3281763300	41650	41650	41650	41650	44
592	20250310	111000	3279930700	41600	41600	41600	41550	175
593	20250310	110900	3272650750	41600	41600	41600	41550	61
594	20250310	110800	3270113200	41600	41600	41600	41600	86
595	20250310	110700	3266535600	41600	41600	41600	41550	38
596	20250310	110600	3264954850	41600	41550	41600	41550	137
597	20250310	110500	3259255700	41550	41600	41600	41550	116
598	20250310	110400	3254430650	41550	41500	41550	41500	224
599	20250310	110300	3245123500	41550	41600	41600	41550	471
600	20250310	110200	3225541750	41600	41600	41600	41600	121
601	20250310	110100	3220508150	41650	41650	41650	41600	157
602	20250310	110000	3213969150	41650	41650	41700	41650	180
603	20250310	105900	3206471150	41650	41650	41650	41650	444
604	20250310	105800	3187978550	41700	41650	41700	41650	188
605	20250310	105700	3180147350	41650	41600	41650	41600	263
606	20250310	105600	3169194750	41650	41600	41650	41600	413
607	20250310	105500	3151996100	41600	41650	41750	41600	1234
608	20250310	105400	3100644850	41600	41600	41600	41600	1
609	20250310	105300	3100603250	41650	41750	41750	41650	585
610	20250310	105200	3076214700	41700	41800	41800	41700	579
611	20250310	105100	3052030050	41950	41950	41950	41800	18
612	20250310	105000	3051275100	41950	41950	41950	41800	477
613	20250310	104900	3031267350	41750	41750	41950	41750	95
614	20250310	104800	3027284100	41700	41900	41950	41700	333
615	20250310	104700	3013352700	41750	41850	41850	41750	406
616	20250310	104600	2996380100	41850	41850	41850	41800	153
617	20250310	104500	2989977100	41850	41700	41900	41700	420
618	20250310	104400	2972427400	41750	41850	41900	41750	628
619	20250310	104300	2946160700	41900	41850	41900	41850	235
620	20250310	104200	2936316300	41900	41900	41900	41900	155
621	20250310	104100	2929821800	41900	41950	41950	41850	992
622	20250310	104000	2888222750	41950	41950	42000	41900	361
623	20250310	103900	2873076050	41950	41950	42000	41950	572
624	20250310	103800	2849054950	41950	41900	41950	41900	1453
625	20250310	103700	2788103175	41900	42000	42000	41850	658
626	20250310	103600	2760508100	42000	42000	42100	42000	413
627	20250310	103500	2743142750	42100	42050	42100	42000	868
628	20250310	103400	2706635950	42050	42150	42150	42000	1229
629	20250310	103300	2654901700	42100	41950	42150	41950	5806
630	20250310	103200	2410991075	41925	41950	41950	41925	264
631	20250310	103100	2399916300	41950	41900	41950	41850	1077
632	20250310	103000	2354781850	41850	41850	41900	41850	291
633	20250310	102900	2342591750	41850	41800	41850	41800	538
634	20250310	102800	2320096700	41750	41750	41800	41700	560
635	20250310	102700	2296716300	41700	41700	41750	41700	315
636	20250310	102600	2283566850	41750	41700	41750	41700	388
637	20250310	102500	2267370950	41750	41650	41750	41650	629
638	20250310	102400	2241141250	41650	41575	41650	41550	932
639	20250310	102300	2202357550	41600	41600	41600	41550	182
640	20250310	102200	2194786400	41600	41600	41600	41550	2112
641	20250310	102100	2106985500	41600	41550	41600	41500	1287
642	20250310	102000	2053511050	41500	41450	41550	41450	1568
643	20250310	101900	1988394150	41500	41450	41500	41450	504
644	20250310	101800	1967481600	41450	41450	41450	41450	1374
645	20250310	101700	1910529300	41450	41450	41450	41400	45
646	20250310	101600	1908664300	41400	41400	41400	41400	4
647	20250310	101500	1908498700	41400	41350	41450	41350	348
648	20250310	101400	1894103300	41350	41350	41350	41350	0
649	20250310	101300	1894103300	41350	41350	41350	41300	144
650	20250310	101200	1888149000	41350	41400	41450	41350	775
651	20250310	101100	1856088350	41450	41400	41450	41400	445
652	20250310	101000	1837663800	41450	41400	41450	41400	354
653	20250310	100900	1823006550	41450	41450	41450	41450	47
654	20250310	100800	1821058400	41450	41450	41450	41450	439
655	20250310	100700	1802861850	41450	41400	41450	41350	487
656	20250310	100600	1782697950	41350	41350	41400	41350	58
657	20250310	100500	1780298300	41350	41350	41350	41300	167
658	20250310	100400	1773396000	41350	41350	41350	41350	52
659	20250310	100300	1771245800	41350	41350	41350	41250	37
660	20250310	100200	1769716150	41350	41300	41350	41200	711
661	20250310	100100	1740373550	41300	41350	41350	41300	295
662	20250310	100000	1728176550	41400	41400	41400	41350	274
663	20250310	095900	1716834600	41350	41350	41400	41350	231
664	20250310	095800	1707282500	41400	41350	41400	41350	192
665	20250310	095700	1699342900	41350	41475	41500	41350	1627
666	20250310	095600	1631938350	41475	41450	41475	41450	555
667	20250310	095500	1608933375	41450	41350	41450	41350	1033
668	20250310	095400	1566216375	41350	41325	41350	41325	73
669	20250310	095300	1563199450	41350	41300	41350	41300	1583
670	20250310	095200	1497820000	41300	41300	41350	41250	690
671	20250310	095100	1469323900	41300	41300	41350	41300	1762
672	20250310	095000	1396546300	41300	41300	41350	41300	1059
673	20250310	094900	1352808000	41250	41250	41350	41250	33
674	20250310	094800	1351444750	41350	41300	41350	41300	233
675	20250310	094700	1341820700	41300	41250	41350	41250	338
676	20250310	094600	1327873400	41250	41250	41350	41250	361
677	20250310	094500	1312964600	41250	41300	41300	41250	175
678	20250310	094400	1305743750	41300	41400	41400	41300	832
679	20250310	094300	1271358375	41400	41400	41400	41350	530
680	20250310	094200	1249417525	41450	41400	41450	41400	916
681	20250310	094100	1211494575	41450	41400	41450	41350	754
682	20250310	094000	1180283575	41400	41400	41400	41350	50
683	20250310	093900	1178215225	41400	41450	41450	41400	55
684	20250310	093800	1175938175	41400	41200	41400	41200	1009
685	20250310	093700	1134302125	41200	41200	41250	41200	310
686	20250310	093600	1121525825	41200	41200	41200	41200	23
687	20250310	093500	1120578225	41200	41150	41200	41100	590
688	20250310	093400	1096313850	41200	41200	41200	41200	0
689	20250310	093300	1096313850	41200	41100	41200	41100	314
690	20250310	093200	1083398300	41150	41200	41200	41100	568
691	20250310	093100	1060018450	41200	41200	41200	41200	149
692	20250310	093000	1053879650	41150	41300	41300	41100	1606
693	20250310	092900	987730100	41300	41275	41300	41275	93
694	20250310	092800	983889225	41300	41250	41300	41250	47
695	20250310	092700	981948375	41300	41250	41300	41250	92
696	20250310	092600	978151325	41250	41300	41350	41250	641
697	20250310	092500	951680275	41300	41300	41400	41250	567
698	20250310	092400	928259875	41300	41250	41400	41250	1026
699	20250310	092300	885916175	41250	41200	41250	41200	378
700	20250310	092200	870337225	41200	41200	41200	41150	894
701	20250310	092100	833505725	41150	41300	41300	41150	777
702	20250310	092000	801438425	41350	41400	41450	41200	822
703	20250310	091900	767478625	41400	41300	41550	41300	1607
704	20250310	091800	700864975	41300	41350	41400	41300	299
705	20250310	091700	688495975	41250	41300	41300	41200	781
706	20250310	091600	656272075	41300	41050	41300	41050	979
707	20250310	091500	615977775	41100	41050	41150	41050	304
708	20250310	091400	603487750	41050	41100	41150	41000	358
709	20250310	091300	588776250	41100	41100	41200	41100	1088
710	20250310	091200	544041350	41000	41050	41050	41000	545
711	20250310	091100	521690150	41050	40950	41100	40950	617
712	20250310	091000	496373900	40950	40850	41000	40850	385
713	20250310	090900	480633600	40850	40750	40850	40700	417
714	20250310	090800	463646600	40750	40800	40850	40700	317
715	20250310	090700	450722950	40800	40750	40800	40650	1020
716	20250310	090600	409188575	40700	40900	40900	40700	577
717	20250310	090500	385656375	40900	41000	41000	40900	514
718	20250310	090400	364620475	41000	40650	41000	40600	1953
719	20250310	090300	285021275	40600	40700	40700	40550	2182
720	20250310	090200	196314075	40800	40850	40900	40750	1599
721	20250310	090100	131064125	40850	40900	41000	40800	803
722	20250310	090000	98237850	40800	41000	41050	40800	2378