KissMeData/000500/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	183100	9466407325	50000	50000	50000	50000	2123
3	20250307	183000	9466407325	50000	50000	50000	50000	0
4	20250307	182900	9466407325	50000	50000	50000	50000	0
5	20250307	182800	9466407325	50000	50000	50000	50000	0
6	20250307	182700	9466407325	50000	50000	50000	50000	0
7	20250307	182600	9466407325	50000	50000	50000	50000	0
8	20250307	182500	9466407325	50000	50000	50000	50000	0
9	20250307	182400	9466407325	50000	50000	50000	50000	0
10	20250307	182300	9466407325	50000	50000	50000	50000	0
11	20250307	182200	9466407325	50000	50000	50000	50000	0
12	20250307	182100	9466407325	50000	50000	50000	50000	0
13	20250307	182000	9466407325	50000	50000	50000	50000	0
14	20250307	181900	9466407325	50000	50000	50000	50000	0
15	20250307	181800	9466407325	50000	50000	50000	50000	0
16	20250307	181700	9466407325	50000	50000	50000	50000	0
17	20250307	181600	9466407325	50000	50000	50000	50000	0
18	20250307	181500	9466407325	50000	50000	50000	50000	0
19	20250307	181400	9466407325	50000	50000	50000	50000	0
20	20250307	181300	9466407325	50000	50000	50000	50000	0
21	20250307	181200	9466407325	50000	50000	50000	50000	0
22	20250307	181100	9466407325	50000	50000	50000	50000	0
23	20250307	181000	9466407325	50000	50000	50000	50000	0
24	20250307	180900	9466407325	50000	50000	50000	50000	0
25	20250307	180800	9466407325	50000	50000	50000	50000	0
26	20250307	180700	9466407325	50000	50000	50000	50000	0
27	20250307	180600	9466407325	50000	50000	50000	50000	0
28	20250307	180500	9466407325	50000	50000	50000	50000	0
29	20250307	180400	9466407325	50000	50000	50000	50000	0
30	20250307	180300	9466407325	50000	50000	50000	50000	0
31	20250307	180200	9466407325	50000	50000	50000	50000	0
32	20250307	180100	9466407325	50000	50000	50000	50000	2123
33	20250307	180000	9466407325	50000	50000	50000	50000	0
34	20250307	175900	9466407325	50000	50000	50000	50000	0
35	20250307	175800	9466407325	50000	50000	50000	50000	0
36	20250307	175700	9466407325	50000	50000	50000	50000	0
37	20250307	175600	9466407325	50000	50000	50000	50000	0
38	20250307	175500	9466407325	50000	50000	50000	50000	0
39	20250307	175400	9466407325	50000	50000	50000	50000	0
40	20250307	175300	9466407325	50000	50000	50000	50000	0
41	20250307	175200	9466407325	50000	50000	50000	50000	0
42	20250307	175100	9466407325	50000	50000	50000	50000	0
43	20250307	175000	9466407325	50000	50000	50000	50000	0
44	20250307	174900	9466407325	50000	50000	50000	50000	0
45	20250307	174800	9466407325	50000	50000	50000	50000	0
46	20250307	174700	9466407325	50000	50000	50000	50000	0
47	20250307	174600	9466407325	50000	50000	50000	50000	0
48	20250307	174500	9466407325	50000	50000	50000	50000	0
49	20250307	174400	9466407325	50000	50000	50000	50000	0
50	20250307	174300	9466407325	50000	50000	50000	50000	0
51	20250307	174200	9466407325	50000	50000	50000	50000	0
52	20250307	174100	9466407325	50000	50000	50000	50000	0
53	20250307	174000	9466407325	50000	50000	50000	50000	0
54	20250307	173900	9466407325	50000	50000	50000	50000	0
55	20250307	173800	9466407325	50000	50000	50000	50000	0
56	20250307	173700	9466407325	50000	50000	50000	50000	0
57	20250307	173600	9466407325	50000	50000	50000	50000	0
58	20250307	173500	9466407325	50000	50000	50000	50000	0
59	20250307	173400	9466407325	50000	50000	50000	50000	0
60	20250307	173300	9466407325	50000	50000	50000	50000	0
61	20250307	173200	9466407325	50000	50000	50000	50000	0
62	20250307	173100	9466407325	50000	50000	50000	50000	2123
63	20250307	173000	9466407325	50000	50000	50000	50000	0
64	20250307	172900	9466407325	50000	50000	50000	50000	0
65	20250307	172800	9466407325	50000	50000	50000	50000	0
66	20250307	172700	9466407325	50000	50000	50000	50000	0
67	20250307	172600	9466407325	50000	50000	50000	50000	0
68	20250307	172500	9466407325	50000	50000	50000	50000	0
69	20250307	172400	9466407325	50000	50000	50000	50000	0
70	20250307	172300	9466407325	50000	50000	50000	50000	0
71	20250307	172200	9466407325	50000	50000	50000	50000	0
72	20250307	172100	9466407325	50000	50000	50000	50000	0
73	20250307	172000	9466407325	50000	50000	50000	50000	0
74	20250307	171900	9466407325	50000	50000	50000	50000	0
75	20250307	171800	9466407325	50000	50000	50000	50000	0
76	20250307	171700	9466407325	50000	50000	50000	50000	0
77	20250307	171600	9466407325	50000	50000	50000	50000	0
78	20250307	171500	9466407325	50000	50000	50000	50000	0
79	20250307	171400	9466407325	50000	50000	50000	50000	0
80	20250307	171300	9466407325	50000	50000	50000	50000	0
81	20250307	171200	9466407325	50000	50000	50000	50000	0
82	20250307	171100	9466407325	50000	50000	50000	50000	0
83	20250307	171000	9466407325	50000	50000	50000	50000	0
84	20250307	170900	9466407325	50000	50000	50000	50000	0
85	20250307	170800	9466407325	50000	50000	50000	50000	0
86	20250307	170700	9466407325	50000	50000	50000	50000	0
87	20250307	170600	9466407325	50000	50000	50000	50000	0
88	20250307	170500	9466407325	50000	50000	50000	50000	0
89	20250307	170400	9466407325	50000	50000	50000	50000	0
90	20250307	170300	9466407325	50000	50000	50000	50000	0
91	20250307	170200	9466407325	50000	50000	50000	50000	0
92	20250307	170100	9466407325	50000	50000	50000	50000	2123
93	20250307	170000	9466407325	50000	50000	50000	50000	0
94	20250307	165900	9466407325	50000	50000	50000	50000	0
95	20250307	165800	9466407325	50000	50000	50000	50000	0
96	20250307	165700	9466407325	50000	50000	50000	50000	0
97	20250307	165600	9466407325	50000	50000	50000	50000	0
98	20250307	165500	9466407325	50000	50000	50000	50000	0
99	20250307	165400	9466407325	50000	50000	50000	50000	0
100	20250307	165300	9466407325	50000	50000	50000	50000	0
101	20250307	165200	9466407325	50000	50000	50000	50000	0
102	20250307	165100	9466407325	50000	50000	50000	50000	0
103	20250307	165000	9466407325	50000	50000	50000	50000	0
104	20250307	164900	9466407325	50000	50000	50000	50000	0
105	20250307	164800	9466407325	50000	50000	50000	50000	0
106	20250307	164700	9466407325	50000	50000	50000	50000	0
107	20250307	164600	9466407325	50000	50000	50000	50000	0
108	20250307	164500	9466407325	50000	50000	50000	50000	0
109	20250307	164400	9466407325	50000	50000	50000	50000	0
110	20250307	164300	9466407325	50000	50000	50000	50000	0
111	20250307	164200	9466407325	50000	50000	50000	50000	0
112	20250307	164100	9466407325	50000	50000	50000	50000	0
113	20250307	164000	9466407325	50000	50000	50000	50000	0
114	20250307	163900	9466407325	50000	50000	50000	50000	0
115	20250307	163800	9466407325	50000	50000	50000	50000	0
116	20250307	163700	9466407325	50000	50000	50000	50000	0
117	20250307	163600	9466407325	50000	50000	50000	50000	0
118	20250307	163500	9466407325	50000	50000	50000	50000	0
119	20250307	163400	9466407325	50000	50000	50000	50000	0
120	20250307	163300	9466407325	50000	50000	50000	50000	0
121	20250307	163200	9466407325	50000	50000	50000	50000	0
122	20250307	163100	9466407325	50000	50000	50000	50000	2123
123	20250307	163000	9466407325	50000	50000	50000	50000	0
124	20250307	162900	9466407325	50000	50000	50000	50000	0
125	20250307	162800	9466407325	50000	50000	50000	50000	0
126	20250307	162700	9466407325	50000	50000	50000	50000	0
127	20250307	162600	9466407325	50000	50000	50000	50000	0
128	20250307	162500	9466407325	50000	50000	50000	50000	0
129	20250307	162400	9466407325	50000	50000	50000	50000	0
130	20250307	162300	9466407325	50000	50000	50000	50000	0
131	20250307	162200	9466407325	50000	50000	50000	50000	0
132	20250307	162100	9466407325	50000	50000	50000	50000	0
133	20250307	162000	9466407325	50000	50000	50000	50000	0
134	20250307	161900	9466407325	50000	50000	50000	50000	0
135	20250307	161800	9466407325	50000	50000	50000	50000	0
136	20250307	161700	9466407325	50000	50000	50000	50000	0
137	20250307	161600	9466407325	50000	50000	50000	50000	0
138	20250307	161500	9466407325	50000	50000	50000	50000	0
139	20250307	161400	9466407325	50000	50000	50000	50000	0
140	20250307	161300	9466407325	50000	50000	50000	50000	0
141	20250307	161200	9466407325	50000	50000	50000	50000	0
142	20250307	161100	9466407325	50000	50000	50000	50000	0
143	20250307	161000	9466407325	50000	50000	50000	50000	0
144	20250307	160900	9466407325	50000	50000	50000	50000	0
145	20250307	160800	9466407325	50000	50000	50000	50000	0
146	20250307	160700	9466407325	50000	50000	50000	50000	0
147	20250307	160600	9466407325	50000	50000	50000	50000	0
148	20250307	160500	9466407325	50000	50000	50000	50000	0
149	20250307	160400	9466407325	50000	50000	50000	50000	0
150	20250307	160300	9466407325	50000	50000	50000	50000	0
151	20250307	160200	9466407325	50000	50000	50000	50000	0
152	20250307	160100	9466407325	50000	50000	50000	50000	2123
153	20250307	160000	9466407325	50000	50000	50000	50000	0
154	20250307	155900	9466407325	50000	50000	50000	50000	0
155	20250307	155800	9466407325	50000	50000	50000	50000	0
156	20250307	155700	9466407325	50000	50000	50000	50000	0
157	20250307	155600	9466407325	50000	50000	50000	50000	0
158	20250307	155500	9466407325	50000	50000	50000	50000	0
159	20250307	155400	9466407325	50000	50000	50000	50000	0
160	20250307	155300	9466407325	50000	50000	50000	50000	0
161	20250307	155200	9466407325	50000	50000	50000	50000	0
162	20250307	155100	9466407325	50000	50000	50000	50000	0
163	20250307	155000	9466407325	50000	50000	50000	50000	0
164	20250307	154900	9466407325	50000	50000	50000	50000	0
165	20250307	154800	9466407325	50000	50000	50000	50000	0
166	20250307	154700	9466407325	50000	50000	50000	50000	0
167	20250307	154600	9466407325	50000	50000	50000	50000	0
168	20250307	154500	9466407325	50000	50000	50000	50000	0
169	20250307	154400	9466407325	50000	50000	50000	50000	0
170	20250307	154300	9466407325	50000	50000	50000	50000	0
171	20250307	154200	9466407325	50000	50000	50000	50000	0
172	20250307	154100	9466407325	50000	50000	50000	50000	0
173	20250307	154000	9466407325	50000	50000	50000	50000	0
174	20250307	153900	9466407325	50000	50000	50000	50000	0
175	20250307	153800	9466407325	50000	50000	50000	50000	0
176	20250307	153700	9466407325	50000	50000	50000	50000	0
177	20250307	153600	9466407325	50000	50000	50000	50000	0
178	20250307	153500	9466407325	50000	50000	50000	50000	0
179	20250307	153400	9466407325	50000	50000	50000	50000	0
180	20250307	153300	9466407325	50000	50000	50000	50000	0
181	20250307	153200	9466407325	50000	50000	50000	50000	0
182	20250307	153100	9466407325	50000	50000	50000	50000	2123
183	20250307	153000	9466407325	50000	50000	50000	50000	2123
184	20250307	152900	9360257325	50200	50200	50200	50200	0
185	20250307	152800	9360257325	50200	50200	50200	50200	0
186	20250307	152700	9360257325	50200	50200	50200	50200	0
187	20250307	152600	9360257325	50200	50200	50200	50200	0
188	20250307	152500	9360257325	50200	50200	50200	50200	0
189	20250307	152400	9360257325	50200	50200	50200	50200	0
190	20250307	152300	9360257325	50200	50200	50200	50200	0
191	20250307	152200	9360257325	50200	50200	50200	50200	0
192	20250307	152100	9360257325	50200	50200	50200	50200	0
193	20250307	152000	9360257325	50200	50200	50200	50200	0
194	20250307	151900	9360257325	50200	50200	50300	50000	601
195	20250307	151800	9330109725	50200	50500	50500	50200	548
196	20250307	151700	9302521125	50400	50400	50500	50400	88
197	20250307	151600	9298083925	50500	50400	50500	50300	245
198	20250307	151500	9285739325	50400	50600	50600	50400	324
199	20250307	151400	9269385925	50500	50500	50600	50500	12
200	20250307	151300	9268779825	50500	50700	50700	50500	348
201	20250307	151200	9251155825	50700	50400	50750	50400	272
202	20250307	151100	9237424275	50400	50400	50500	50400	67
203	20250307	151000	9234046475	50500	50500	50500	50500	6
204	20250307	150900	9233743475	50500	50400	50500	50300	226
205	20250307	150800	9222350975	50400	50400	50400	50400	107
206	20250307	150700	9216958175	50400	50500	50500	50400	313
207	20250307	150600	9201166775	50500	50500	50500	50500	29
208	20250307	150500	9199702275	50500	50600	50600	50500	18
209	20250307	150400	9198792175	50600	50200	50600	50200	468
210	20250307	150300	9175153075	50200	50300	50300	50200	67
211	20250307	150200	9171784475	50100	50200	50200	50100	132
212	20250307	150100	9165162475	50300	50300	50300	50300	1
213	20250307	150000	9165112175	50300	50100	50300	50000	140
214	20250307	145900	9158083875	50100	50200	50200	50100	105
215	20250307	145800	9152822475	50200	50100	50200	50100	138
216	20250307	145700	9145899875	50100	50200	50200	50100	479
217	20250307	145600	9121886875	50200	50100	50200	50100	193
218	20250307	145500	9112207875	50100	50200	50200	50100	94
219	20250307	145400	9107491175	50200	50100	50200	50100	76
220	20250307	145300	9103676875	50100	50200	50200	50100	103
221	20250307	145200	9098506875	50200	50200	50200	50100	149
222	20250307	145100	9091032975	50200	50200	50200	50200	32
223	20250307	145000	9089426575	50300	50200	50300	50100	301
224	20250307	144900	9074316775	50200	50200	50300	50200	58
225	20250307	144800	9071404475	50200	50200	50300	50200	29
226	20250307	144700	9069948375	50200	50200	50300	50200	90
227	20250307	144600	9065429775	50300	50200	50300	50200	83
228	20250307	144500	9061258475	50300	50200	50300	50100	122
229	20250307	144400	9055135375	50300	50200	50300	50100	70
230	20250307	144300	9051621775	50200	50100	50200	50100	88
231	20250307	144200	9047209475	50100	50200	50200	50100	78
232	20250307	144100	9043298975	50200	50200	50300	50100	125
233	20250307	144000	9037024475	50200	50200	50200	50100	102
234	20250307	143900	9031904975	50100	50200	50200	50100	216
235	20250307	143800	9021064675	50200	50200	50300	50200	120
236	20250307	143700	9015038075	50200	50200	50200	50200	42
237	20250307	143600	9012929675	50200	50300	50300	50200	82
238	20250307	143500	9008807675	50200	50300	50400	50200	160
239	20250307	143400	9000763175	50300	50300	50400	50300	40
240	20250307	143300	8998749175	50400	50300	50400	50300	84
241	20250307	143200	8994521675	50400	50400	50500	50300	181
242	20250307	143100	8985405775	50400	50400	50400	50400	118
243	20250307	143000	8979458575	50400	50500	50500	50400	96
244	20250307	142900	8974617175	50400	50500	50500	50400	126
245	20250307	142800	8968256275	50500	50500	50600	50500	100
246	20250307	142700	8963206175	50500	50500	50500	50500	25
247	20250307	142600	8961943675	50500	50700	50700	50500	217
248	20250307	142500	8950966875	50600	50700	50700	50600	87
249	20250307	142400	8946563675	50600	50700	50700	50600	71
250	20250307	142300	8942964875	50700	50400	50800	50400	268
251	20250307	142200	8929398475	50500	50400	50500	50400	353
252	20250307	142100	8911594675	50400	50300	50400	50300	116
253	20250307	142000	8905752775	50300	50400	50400	50300	150
254	20250307	141900	8898200175	50300	50300	50400	50300	38
255	20250307	141800	8896288025	50300	50300	50300	50300	155
256	20250307	141700	8888491525	50400	50400	50500	50300	156
257	20250307	141600	8880632225	50300	50300	50400	50300	112
258	20250307	141500	8874989325	50400	50300	50400	50300	181
259	20250307	141400	8865879525	50300	50400	50400	50300	937
260	20250307	141300	8818748125	50300	50300	50300	50200	259
261	20250307	141200	8805724325	50200	50300	50300	50200	49
262	20250307	141100	8803262125	50100	50300	50300	50100	190
263	20250307	141000	8793713625	50400	50200	50400	50000	390
264	20250307	140900	8774150125	50100	50100	50200	50100	116
265	20250307	140800	8768337025	50200	50150	50200	50100	141
266	20250307	140700	8761264775	50200	50100	50200	50100	31
267	20250307	140600	8759710925	50200	50000	50200	50000	315
268	20250307	140500	8743955825	50000	50000	50000	49950	2181
269	20250307	140400	8634914375	50000	50100	50100	50000	208
270	20250307	140300	8624513825	50000	50100	50200	50000	122
271	20250307	140200	8618402975	50100	50100	50100	50100	102
272	20250307	140100	8613292775	50100	50150	50200	50100	142
273	20250307	140000	8606176525	50100	50100	50100	50100	242
274	20250307	135900	8594052325	50100	50300	50300	50100	257
275	20250307	135800	8581151425	50200	50200	50300	50200	85
276	20250307	135700	8576882975	50200	50200	50200	50200	27
277	20250307	135600	8575527575	50200	50200	50200	50200	57
278	20250307	135500	8572666175	50200	50200	50300	50100	195
279	20250307	135400	8562878975	50300	50200	50300	50200	113
280	20250307	135300	8557205525	50200	50300	50300	50200	40
281	20250307	135200	8555195025	50200	50200	50300	50200	103
282	20250307	135100	8550020525	50300	50100	50300	50100	81
283	20250307	135000	8545958225	50200	50200	50200	50100	186
284	20250307	134900	8536621525	50200	50100	50300	50100	143
285	20250307	134800	8529443625	50200	50200	50200	50100	35
286	20250307	134700	8527687825	50100	50250	50800	50100	435
287	20250307	134600	8505802375	50200	50200	50300	50100	64
288	20250307	134500	8502591075	50200	50100	50200	50100	141
289	20250307	134400	8495517275	50100	50100	50100	50100	315
290	20250307	134300	8479735775	50200	50100	50200	50100	94
291	20250307	134200	8475024725	50100	50100	50200	50100	111
292	20250307	134100	8469463325	50100	50000	50100	50000	317
293	20250307	134000	8453582725	50000	50150	50200	50000	295
294	20250307	133900	8438812675	50100	50200	50200	50100	100
295	20250307	133800	8433797975	50100	50200	50200	50100	580
296	20250307	133700	8404732675	50200	50200	50250	50200	217
297	20250307	133600	8393839125	50200	50300	50300	50200	33
298	20250307	133500	8392182025	50200	50200	51000	50200	284
299	20250307	133400	8377856125	50100	50100	50200	50100	304
300	20250307	133300	8362625325	50100	50100	50200	50100	29
301	20250307	133200	8361172225	50100	50200	50200	50100	131
302	20250307	133100	8354602925	50200	50200	50200	50200	59
303	20250307	133000	8351641125	50200	50200	50200	50100	234
304	20250307	132900	8339899325	50200	50100	50200	50100	153
305	20250307	132800	8332229475	50100	50200	50300	50100	66
306	20250307	132700	8328917375	50200	50200	50300	50200	123
307	20250307	132600	8322742475	50200	50200	50200	50150	23
308	20250307	132500	8321587975	50200	50300	50300	50200	108
309	20250307	132400	8316165075	50200	50250	50300	50200	41
310	20250307	132300	8314106275	50200	50200	50200	50200	67
311	20250307	132200	8310742875	50200	50400	50400	50200	90
312	20250307	132100	8306219875	50300	50200	50300	50200	114
313	20250307	132000	8300486675	50200	50100	50300	50100	916
314	20250307	131900	8254423975	50100	50100	50300	50100	382
315	20250307	131800	8235222025	50200	50200	50200	50100	101
316	20250307	131700	8230153225	50200	50200	50300	50100	490
317	20250307	131600	8205552425	50300	50200	50300	50200	1134
318	20250307	131500	8148528025	50300	50400	50400	50200	1467
319	20250307	131400	8074747725	50400	50400	50500	50400	37
320	20250307	131300	8072882625	50400	50400	50400	50300	153
321	20250307	131200	8065174025	50500	50400	50500	50400	49
322	20250307	131100	8062701625	50500	50400	50500	50300	1046
323	20250307	131000	8009988825	50400	50300	50500	50300	144
324	20250307	130900	8002733525	50400	50400	50500	50400	105
325	20250307	130800	7997440825	50400	50500	50600	50300	181
326	20250307	130700	7988300925	50500	50400	50500	50400	155
327	20250307	130600	7980477725	50400	50400	50500	50400	105
328	20250307	130500	7975185425	50500	50500	50500	50400	42
329	20250307	130400	7973067575	50500	50500	50500	50400	77
330	20250307	130300	7969181075	50400	50400	50500	50400	110
331	20250307	130200	7963630075	50400	50400	50500	50400	41
332	20250307	130100	7961563225	50400	50400	50400	50400	60
333	20250307	130000	7958539225	50400	50500	50550	50400	332
334	20250307	125900	7941799625	50600	50500	50600	50400	77
335	20250307	125800	7937914625	50500	50600	50600	50500	60
336	20250307	125700	7934884425	50500	50400	50600	50400	79
337	20250307	125600	7930892225	50500	50400	50500	50400	91
338	20250307	125500	7926304325	50600	50550	50600	50400	437
339	20250307	125400	7904264275	50500	50500	50600	50500	66
340	20250307	125300	7900930875	50500	50600	50600	50500	175
341	20250307	125200	7892091275	50600	50600	50800	50500	56
342	20250307	125100	7889260775	50600	50600	50600	50500	100
343	20250307	125000	7884203525	50500	50600	50700	50500	26
344	20250307	124900	7882888025	50600	50400	50600	50400	285
345	20250307	124800	7868485625	50400	50500	50500	50400	73
346	20250307	124700	7864799725	50500	50600	50600	50400	73
347	20250307	124600	7861114375	50500	50500	50600	50400	206
348	20250307	124500	7850711675	50500	50500	50600	50500	56
349	20250307	124400	7847883275	50600	50500	50600	50500	114
350	20250307	124300	7842121325	50600	50550	50600	50500	26
351	20250307	124200	7840807775	50600	50600	50700	50600	82
352	20250307	124100	7836658075	50600	50600	50800	50600	40
353	20250307	124000	7834631825	50700	50700	50800	50600	43
354	20250307	123900	7832452625	50600	50600	50700	50500	569
355	20250307	123800	7803692725	50600	50600	50700	50600	177
356	20250307	123700	7794736425	50700	50600	50700	50600	53
357	20250307	123600	7792052375	50600	50700	50700	50600	97
358	20250307	123500	7787143075	50700	50600	50700	50600	58
359	20250307	123400	7784208075	50600	50700	50700	50600	57
360	20250307	123300	7781323525	50700	50800	50800	50600	142
361	20250307	123200	7774125125	50700	50700	50800	50700	132
362	20250307	123100	7767432525	50800	50800	50800	50700	28
363	20250307	123000	7766011925	50700	50800	50800	50700	213
364	20250307	122900	7755210825	50800	50700	50900	50700	129
365	20250307	122800	7748669725	50700	50800	50800	50700	71
366	20250307	122700	7745068725	50800	50900	50900	50800	216
367	20250307	122600	7734095175	50900	50800	50900	50800	23
368	20250307	122500	7732926375	50800	50900	50900	50700	96
369	20250307	122400	7728051875	50800	50800	50900	50700	116
370	20250307	122300	7722163275	50800	50900	50900	50700	31
371	20250307	122200	7720589625	50700	50700	50900	50700	82
372	20250307	122100	7716431125	50700	50800	50900	50700	83
373	20250307	122000	7712216725	50900	50850	51000	50800	84
374	20250307	121900	7707944825	50800	50900	50900	50800	97
375	20250307	121800	7703016725	50800	50800	51300	50700	293
376	20250307	121700	7688036925	50800	50800	50900	50800	151
377	20250307	121600	7680365775	50800	50700	50850	50700	53
378	20250307	121500	7677674325	50700	50600	50700	50600	200
379	20250307	121400	7667547075	50600	50700	50700	50600	49
380	20250307	121300	7665065875	50700	50750	50800	50700	44
381	20250307	121200	7662834575	50700	50700	50800	50600	129
382	20250307	121100	7656295875	50800	50700	50800	50600	134
383	20250307	121000	7649505275	50600	50600	50700	50600	93
384	20250307	120900	7644798075	50650	50600	50700	50500	256
385	20250307	120800	7631844825	50500	50600	50700	50500	326
386	20250307	120700	7615375525	50600	50800	50800	50600	893
387	20250307	120600	7570155225	50800	50700	50800	50700	226
388	20250307	120500	7558695775	50700	50700	50800	50700	111
389	20250307	120400	7553067675	50700	50800	50900	50700	441
390	20250307	120300	7530664875	50800	50900	50900	50800	57
391	20250307	120200	7527768175	50900	51100	51100	50900	575
392	20250307	120100	7498499175	51000	51000	51000	50900	106
393	20250307	120000	7493096275	50900	51000	51000	50900	571
394	20250307	115900	7463988475	51000	51200	51200	51000	3132
395	20250307	115800	7304060775	51300	51150	51300	51100	161
396	20250307	115700	7295822025	51200	51100	51200	51100	109
397	20250307	115600	7290251025	51100	51200	51200	51100	30
398	20250307	115500	7288716125	51300	51300	51400	51200	1635
399	20250307	115400	7204840975	51300	51200	51300	51200	128
400	20250307	115300	7198284875	51300	51100	51300	51100	132
401	20250307	115200	7191522675	51100	51100	51200	51000	438
402	20250307	115100	7169130525	51100	51100	51200	51100	113
403	20250307	115000	7163355725	51100	51000	51100	51000	347
404	20250307	114900	7145644725	51000	51100	51100	51000	98
405	20250307	114800	7140639375	51100	51100	51200	51100	140
406	20250307	114700	7133482925	51200	51200	51200	51100	226
407	20250307	114600	7121930025	51200	51100	51200	51100	145
408	20250307	114500	7114519225	51100	51100	51200	51100	74
409	20250307	114400	7110734375	51200	51200	51300	51200	1049
410	20250307	114300	7056996975	51300	51200	51300	51200	235
411	20250307	114200	7044964875	51300	51100	51300	51100	273
412	20250307	114100	7031005275	51100	51200	51300	51100	243
413	20250307	114000	7018581775	51100	51000	51200	51000	176
414	20250307	113900	7009589975	51000	51100	51100	51000	928
415	20250307	113800	6962261575	51000	51150	51200	51000	479
416	20250307	113700	6937794025	51200	51100	51200	51100	110
417	20250307	113600	6932170475	51100	51200	51200	51100	100
418	20250307	113500	6927060025	51200	51100	51300	51100	300
419	20250307	113400	6911725925	51100	51200	51300	51100	131
420	20250307	113300	6905020075	51200	51100	51200	51100	118
421	20250307	113200	6898980875	51100	51300	51300	51100	573
422	20250307	113100	6869642375	51200	51200	51400	51200	129
423	20250307	113000	6863034575	51200	51300	51400	51200	164
424	20250307	112900	6854621375	51300	51300	51400	51100	169
425	20250307	112800	6845959075	51300	51500	51500	51300	314
426	20250307	112700	6829820675	51500	51400	51500	51100	676
427	20250307	112600	6795041975	51400	51600	51700	51400	314
428	20250307	112500	6778854375	51600	51400	51800	51400	2135
429	20250307	112400	6668593675	51400	51000	51400	51000	614
430	20250307	112300	6637104625	51100	51000	51200	50900	693
431	20250307	112200	6601707125	51000	51000	51100	50900	498
432	20250307	112100	6576282025	51000	51000	51200	50900	1279
433	20250307	112000	6510983725	51100	50900	51200	50900	712
434	20250307	111900	6474621325	50900	50800	51200	50700	568
435	20250307	111800	6445692825	50800	50800	50900	50700	619
436	20250307	111700	6414254525	50800	51300	51300	50800	3178
437	20250307	111600	6252079925	51200	51200	51800	51000	1573
438	20250307	111500	6171454825	51200	52200	52400	51100	3267
439	20250307	111400	6003151625	52200	53500	53700	51800	7715
440	20250307	111300	5597159925	53300	54000	54000	53000	3224
441	20250307	111200	5423436225	54900	54900	54900	54900	0
442	20250307	111100	5423436225	54900	52200	54900	51000	14534
443	20250307	111000	4650135675	52200	52100	54900	51250	14584
444	20250307	110900	3870986075	52100	49700	54000	49700	21588
445	20250307	110800	2732794675	50500	49600	50500	49500	2530
446	20250307	110700	2606945625	49600	49350	49600	49350	1250
447	20250307	110600	2545117700	49350	49450	49450	49350	745
448	20250307	110500	2508341600	49400	49450	49550	49400	85
449	20250307	110400	2504136700	49500	49400	49550	49400	198
450	20250307	110300	2494338650	49400	49400	49400	49350	59
451	20250307	110200	2491425250	49350	49450	49500	49300	477
452	20250307	110100	2467841350	49450	49150	49450	49150	1582
453	20250307	110000	2389894250	49150	49150	49200	49100	110
454	20250307	105900	2384488050	49150	49100	49150	49100	261
455	20250307	105800	2371670500	49100	49150	49150	49100	55
456	20250307	105700	2368969650	49150	49150	49200	49100	92
457	20250307	105600	2364449950	49150	49150	49200	49100	89
458	20250307	105500	2360075725	49150	49250	49250	49100	1166
459	20250307	105400	2302766125	49250	49250	49250	49150	252
460	20250307	105300	2290358925	49250	49200	49250	49150	101
461	20250307	105200	2285386725	49200	49300	49300	49150	1425
462	20250307	105100	2215303075	49300	49275	49350	49200	2097
463	20250307	105000	2111968775	49300	49250	49300	49250	356
464	20250307	104900	2094435625	49350	49450	49450	49250	486
465	20250307	104800	2070482075	49300	49550	49550	49250	5721
466	20250307	104700	1787906000	49550	49650	49650	49550	117
467	20250307	104600	1782107450	49650	49600	49650	49550	107
468	20250307	104500	1776799825	49600	49700	49750	49600	672
469	20250307	104400	1743431825	49700	49700	49750	49700	77
470	20250307	104300	1739604725	49700	49750	49800	49700	198
471	20250307	104200	1729754325	49750	49650	49750	49650	117
472	20250307	104100	1723939075	49750	49650	49850	49600	336
473	20250307	104000	1707226925	49600	49600	49650	49550	234
474	20250307	103900	1695624575	49600	49600	49625	49525	177
475	20250307	103800	1686852200	49550	49600	49650	49550	672
476	20250307	103700	1653522950	49650	49750	49750	49600	754
477	20250307	103600	1616077650	49750	49750	49750	49700	182
478	20250307	103500	1607027825	49750	49800	49800	49700	649
479	20250307	103400	1574743075	49750	49825	49825	49750	540
480	20250307	103300	1547855800	49850	50000	50000	49750	2131
481	20250307	103200	1441696600	49950	50000	50000	49900	355
482	20250307	103100	1423966600	49950	50100	50100	49950	253
483	20250307	103000	1411317800	50000	50100	50200	50000	219
484	20250307	102900	1400358800	50000	50100	50200	50000	310
485	20250307	102800	1384851600	50100	50000	50100	50000	95
486	20250307	102700	1380098400	50100	50000	50200	49950	240
487	20250307	102600	1368082100	49900	50200	50200	49900	1567
488	20250307	102500	1289775900	50200	50200	50300	50200	94
489	20250307	102400	1285055350	50300	50300	50300	50200	52
490	20250307	102300	1282440850	50300	50400	50400	50300	57
491	20250307	102200	1279573350	50500	50400	50500	50400	19
492	20250307	102100	1278615250	50500	50300	50500	50300	172
493	20250307	102000	1269954550	50300	50300	50300	50300	64
494	20250307	101900	1266735350	50300	50400	50400	50300	88
495	20250307	101800	1262300850	50400	50200	50400	50200	706
496	20250307	101700	1226735750	50200	50300	50300	50200	32
497	20250307	101600	1225129050	50300	50400	50400	50300	102
498	20250307	101500	1219993250	50300	50200	50400	50200	60
499	20250307	101400	1216974800	50200	50200	50400	50200	113
500	20250307	101300	1211293400	50200	50500	50500	50200	237
501	20250307	101200	1199380700	50400	50400	50400	50300	68
502	20250307	101100	1195953900	50300	50300	50400	50300	119
503	20250307	101000	1189968000	50200	50400	50400	50200	76
504	20250307	100900	1186149400	50400	50200	50500	50200	171
505	20250307	100800	1177542900	50400	50200	50400	50200	81
506	20250307	100700	1173471400	50200	50100	50200	50100	68
507	20250307	100600	1170063400	50200	50100	50200	50100	68
508	20250307	100500	1166654900	50300	50200	50300	50000	60
509	20250307	100400	1163643200	50100	50100	50100	50000	339
510	20250307	100300	1146673200	50100	50200	50200	50100	67
511	20250307	100200	1143314800	50100	50200	50200	50100	67
512	20250307	100100	1139957800	50200	50300	50300	50200	67
513	20250307	100000	1136594300	50200	50300	50300	50100	510
514	20250307	095900	1111023300	50300	50300	50400	50300	97
515	20250307	095800	1106144100	50300	50400	50400	50300	81
516	20250307	095700	1102067800	50400	50300	50400	50300	297
517	20250307	095600	1087116100	50200	50300	50300	50100	408
518	20250307	095500	1066645200	50300	50400	50400	50300	229
519	20250307	095400	1055125600	50300	50300	50400	50300	73
520	20250307	095300	1051453550	50400	50300	50400	50300	10
521	20250307	095200	1050950450	50400	50200	50400	50200	208
522	20250307	095100	1040497950	50400	50300	50400	50300	273
523	20250307	095000	1026746050	50300	50300	50300	50200	173
524	20250307	094900	1018057250	50300	50400	50400	50300	180
525	20250307	094800	1009000950	50400	50400	50400	50300	122
526	20250307	094700	1002864150	50400	50300	50400	50200	127
527	20250307	094600	996481750	50200	50400	50400	50200	59
528	20250307	094500	993514450	50400	50300	50400	50300	268
529	20250307	094400	980033950	50300	50300	50300	50200	43
530	20250307	094300	977874750	50200	50200	50300	50200	158
531	20250307	094200	969930250	50300	50200	50300	50200	58
532	20250307	094100	967016450	50300	50300	50300	50200	227
533	20250307	094000	955619050	50300	50200	50300	50100	138
534	20250307	093900	948694750	50200	50400	50400	50200	437
535	20250307	093800	926718350	50400	50200	50400	50200	456
536	20250307	093700	903786550	50200	50200	50300	50100	253
537	20250307	093600	891093150	50200	50300	50300	50100	116
538	20250307	093500	885281150	50100	50300	50300	50100	751
539	20250307	093400	847549750	50400	50400	50500	50400	410
540	20250307	093300	826885550	50400	50300	50400	50300	25
541	20250307	093200	825627950	50400	50500	50500	50400	27
542	20250307	093100	824264950	50600	50500	50600	50500	43
543	20250307	093000	822093150	50500	50300	50500	50200	70
544	20250307	092900	818571150	50500	50200	50500	50200	458
545	20250307	092800	795454350	50400	50400	50400	50100	515
546	20250307	092700	769621750	50500	50100	50500	50100	211
547	20250307	092600	759025950	50100	50200	50200	50100	380
548	20250307	092500	739981750	50400	50300	50400	50300	67
549	20250307	092400	736605650	50100	50300	50300	50100	126
550	20250307	092300	730285450	50300	50200	50300	50100	169
551	20250307	092200	721812950	50300	50600	50600	50100	437
552	20250307	092100	699794650	50600	50600	50800	50600	89
553	20250307	092000	695285150	50800	51000	51000	50800	121
554	20250307	091900	689135150	50800	50800	51000	50800	123
555	20250307	091800	682870050	50800	50700	50800	50600	411
556	20250307	091700	662012050	50700	50500	50700	50300	1211
557	20250307	091600	600860950	50400	50400	50500	50400	395
558	20250307	091500	580943550	50400	50300	50400	50200	582
559	20250307	091400	551656850	50300	50100	50300	50100	220
560	20250307	091300	540614750	50200	50100	50200	50000	73
561	20250307	091200	536956250	50000	49950	50000	49800	216
562	20250307	091100	526181700	49850	50000	50000	49800	89
563	20250307	091000	521742050	49650	49600	49950	49600	580
564	20250307	090900	492859750	49600	49750	49850	49550	1645
565	20250307	090800	411252500	49750	49650	49800	49650	358
566	20250307	090700	393463900	49650	49750	49750	49600	245
567	20250307	090600	381302700	49650	50100	50100	49650	143
568	20250307	090500	374197650	50100	49500	50100	49500	376
569	20250307	090400	355464550	49450	49600	49700	49450	576
570	20250307	090300	326921800	49500	49650	49750	49500	342
571	20250307	090200	309963300	49650	49550	49750	49500	857
572	20250307	090100	267486450	49500	50200	50600	49250	4173
573	20250307	090000	60290100	50200	49950	50800	49950	1204