KissMeData/020150/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	190700	3950447600	26800	26800	26800	26800	3167
3	20250305	190600	3950447600	26800	26800	26800	26800	0
4	20250305	190500	3950447600	26800	26800	26800	26800	0
5	20250305	190400	3950447600	26800	26800	26800	26800	0
6	20250305	190300	3950447600	26800	26800	26800	26800	0
7	20250305	190200	3950447600	26800	26800	26800	26800	0
8	20250305	190100	3950447600	26800	26800	26800	26800	0
9	20250305	190000	3950447600	26800	26800	26800	26800	0
10	20250305	185900	3950447600	26800	26800	26800	26800	0
11	20250305	185800	3950447600	26800	26800	26800	26800	0
12	20250305	185700	3950447600	26800	26800	26800	26800	0
13	20250305	185600	3950447600	26800	26800	26800	26800	0
14	20250305	185500	3950447600	26800	26800	26800	26800	0
15	20250305	185400	3950447600	26800	26800	26800	26800	0
16	20250305	185300	3950447600	26800	26800	26800	26800	0
17	20250305	185200	3950447600	26800	26800	26800	26800	0
18	20250305	185100	3950447600	26800	26800	26800	26800	0
19	20250305	185000	3950447600	26800	26800	26800	26800	0
20	20250305	184900	3950447600	26800	26800	26800	26800	0
21	20250305	184800	3950447600	26800	26800	26800	26800	0
22	20250305	184700	3950447600	26800	26800	26800	26800	0
23	20250305	184600	3950447600	26800	26800	26800	26800	0
24	20250305	184500	3950447600	26800	26800	26800	26800	0
25	20250305	184400	3950447600	26800	26800	26800	26800	0
26	20250305	184300	3950447600	26800	26800	26800	26800	0
27	20250305	184200	3950447600	26800	26800	26800	26800	0
28	20250305	184100	3950447600	26800	26800	26800	26800	0
29	20250305	184000	3950447600	26800	26800	26800	26800	0
30	20250305	183900	3950447600	26800	26800	26800	26800	0
31	20250305	183800	3950447600	26800	26800	26800	26800	0
32	20250305	183700	3950447600	26800	26800	26800	26800	3167
33	20250305	183600	3950447600	26800	26800	26800	26800	0
34	20250305	183500	3950447600	26800	26800	26800	26800	0
35	20250305	183400	3950447600	26800	26800	26800	26800	0
36	20250305	183300	3950447600	26800	26800	26800	26800	0
37	20250305	183200	3950447600	26800	26800	26800	26800	0
38	20250305	183100	3950447600	26800	26800	26800	26800	0
39	20250305	183000	3950447600	26800	26800	26800	26800	0
40	20250305	182900	3950447600	26800	26800	26800	26800	0
41	20250305	182800	3950447600	26800	26800	26800	26800	0
42	20250305	182700	3950447600	26800	26800	26800	26800	0
43	20250305	182600	3950447600	26800	26800	26800	26800	0
44	20250305	182500	3950447600	26800	26800	26800	26800	0
45	20250305	182400	3950447600	26800	26800	26800	26800	0
46	20250305	182300	3950447600	26800	26800	26800	26800	0
47	20250305	182200	3950447600	26800	26800	26800	26800	0
48	20250305	182100	3950447600	26800	26800	26800	26800	0
49	20250305	182000	3950447600	26800	26800	26800	26800	0
50	20250305	181900	3950447600	26800	26800	26800	26800	0
51	20250305	181800	3950447600	26800	26800	26800	26800	0
52	20250305	181700	3950447600	26800	26800	26800	26800	0
53	20250305	181600	3950447600	26800	26800	26800	26800	0
54	20250305	181500	3950447600	26800	26800	26800	26800	0
55	20250305	181400	3950447600	26800	26800	26800	26800	0
56	20250305	181300	3950447600	26800	26800	26800	26800	0
57	20250305	181200	3950447600	26800	26800	26800	26800	0
58	20250305	181100	3950447600	26800	26800	26800	26800	0
59	20250305	181000	3950447600	26800	26800	26800	26800	0
60	20250305	180900	3950447600	26800	26800	26800	26800	0
61	20250305	180800	3950447600	26800	26800	26800	26800	0
62	20250305	180700	3950447600	26800	26800	26800	26800	3167
63	20250305	180600	3950447600	26800	26800	26800	26800	0
64	20250305	180500	3950447600	26800	26800	26800	26800	0
65	20250305	180400	3950447600	26800	26800	26800	26800	0
66	20250305	180300	3950447600	26800	26800	26800	26800	0
67	20250305	180200	3950447600	26800	26800	26800	26800	0
68	20250305	180100	3950447600	26800	26800	26800	26800	0
69	20250305	180000	3950447600	26800	26800	26800	26800	0
70	20250305	175900	3950447600	26800	26800	26800	26800	0
71	20250305	175800	3950447600	26800	26800	26800	26800	0
72	20250305	175700	3950447600	26800	26800	26800	26800	0
73	20250305	175600	3950447600	26800	26800	26800	26800	0
74	20250305	175500	3950447600	26800	26800	26800	26800	0
75	20250305	175400	3950447600	26800	26800	26800	26800	0
76	20250305	175300	3950447600	26800	26800	26800	26800	0
77	20250305	175200	3950447600	26800	26800	26800	26800	0
78	20250305	175100	3950447600	26800	26800	26800	26800	0
79	20250305	175000	3950447600	26800	26800	26800	26800	0
80	20250305	174900	3950447600	26800	26800	26800	26800	0
81	20250305	174800	3950447600	26800	26800	26800	26800	0
82	20250305	174700	3950447600	26800	26800	26800	26800	0
83	20250305	174600	3950447600	26800	26800	26800	26800	0
84	20250305	174500	3950447600	26800	26800	26800	26800	0
85	20250305	174400	3950447600	26800	26800	26800	26800	0
86	20250305	174300	3950447600	26800	26800	26800	26800	0
87	20250305	174200	3950447600	26800	26800	26800	26800	0
88	20250305	174100	3950447600	26800	26800	26800	26800	0
89	20250305	174000	3950447600	26800	26800	26800	26800	0
90	20250305	173900	3950447600	26800	26800	26800	26800	0
91	20250305	173800	3950447600	26800	26800	26800	26800	0
92	20250305	173700	3950447600	26800	26800	26800	26800	3167
93	20250305	173600	3950447600	26800	26800	26800	26800	0
94	20250305	173500	3950447600	26800	26800	26800	26800	0
95	20250305	173400	3950447600	26800	26800	26800	26800	0
96	20250305	173300	3950447600	26800	26800	26800	26800	0
97	20250305	173200	3950447600	26800	26800	26800	26800	0
98	20250305	173100	3950447600	26800	26800	26800	26800	0
99	20250305	173000	3950447600	26800	26800	26800	26800	0
100	20250305	172900	3950447600	26800	26800	26800	26800	0
101	20250305	172800	3950447600	26800	26800	26800	26800	0
102	20250305	172700	3950447600	26800	26800	26800	26800	0
103	20250305	172600	3950447600	26800	26800	26800	26800	0
104	20250305	172500	3950447600	26800	26800	26800	26800	0
105	20250305	172400	3950447600	26800	26800	26800	26800	0
106	20250305	172300	3950447600	26800	26800	26800	26800	0
107	20250305	172200	3950447600	26800	26800	26800	26800	0
108	20250305	172100	3950447600	26800	26800	26800	26800	0
109	20250305	172000	3950447600	26800	26800	26800	26800	0
110	20250305	171900	3950447600	26800	26800	26800	26800	0
111	20250305	171800	3950447600	26800	26800	26800	26800	0
112	20250305	171700	3950447600	26800	26800	26800	26800	0
113	20250305	171600	3950447600	26800	26800	26800	26800	0
114	20250305	171500	3950447600	26800	26800	26800	26800	0
115	20250305	171400	3950447600	26800	26800	26800	26800	0
116	20250305	171300	3950447600	26800	26800	26800	26800	0
117	20250305	171200	3950447600	26800	26800	26800	26800	0
118	20250305	171100	3950447600	26800	26800	26800	26800	0
119	20250305	171000	3950447600	26800	26800	26800	26800	0
120	20250305	170900	3950447600	26800	26800	26800	26800	0
121	20250305	170800	3950447600	26800	26800	26800	26800	0
122	20250305	170700	3950447600	26800	26800	26800	26800	3167
123	20250305	170600	3950447600	26800	26800	26800	26800	0
124	20250305	170500	3950447600	26800	26800	26800	26800	0
125	20250305	170400	3950447600	26800	26800	26800	26800	0
126	20250305	170300	3950447600	26800	26800	26800	26800	0
127	20250305	170200	3950447600	26800	26800	26800	26800	0
128	20250305	170100	3950447600	26800	26800	26800	26800	0
129	20250305	170000	3950447600	26800	26800	26800	26800	0
130	20250305	165900	3950447600	26800	26800	26800	26800	0
131	20250305	165800	3950447600	26800	26800	26800	26800	0
132	20250305	165700	3950447600	26800	26800	26800	26800	0
133	20250305	165600	3950447600	26800	26800	26800	26800	0
134	20250305	165500	3950447600	26800	26800	26800	26800	0
135	20250305	165400	3950447600	26800	26800	26800	26800	0
136	20250305	165300	3950447600	26800	26800	26800	26800	0
137	20250305	165200	3950447600	26800	26800	26800	26800	0
138	20250305	165100	3950447600	26800	26800	26800	26800	0
139	20250305	165000	3950447600	26800	26800	26800	26800	0
140	20250305	164900	3950447600	26800	26800	26800	26800	0
141	20250305	164800	3950447600	26800	26800	26800	26800	0
142	20250305	164700	3950447600	26800	26800	26800	26800	0
143	20250305	164600	3950447600	26800	26800	26800	26800	0
144	20250305	164500	3950447600	26800	26800	26800	26800	0
145	20250305	164400	3950447600	26800	26800	26800	26800	0
146	20250305	164300	3950447600	26800	26800	26800	26800	0
147	20250305	164200	3950447600	26800	26800	26800	26800	0
148	20250305	164100	3950447600	26800	26800	26800	26800	0
149	20250305	164000	3950447600	26800	26800	26800	26800	0
150	20250305	163900	3950447600	26800	26800	26800	26800	0
151	20250305	163800	3950447600	26800	26800	26800	26800	0
152	20250305	163700	3950447600	26800	26800	26800	26800	3167
153	20250305	163600	3950447600	26800	26800	26800	26800	0
154	20250305	163500	3950447600	26800	26800	26800	26800	0
155	20250305	163400	3950447600	26800	26800	26800	26800	0
156	20250305	163300	3950447600	26800	26800	26800	26800	0
157	20250305	163200	3950447600	26800	26800	26800	26800	0
158	20250305	163100	3950447600	26800	26800	26800	26800	0
159	20250305	163000	3950447600	26800	26800	26800	26800	0
160	20250305	162900	3950447600	26800	26800	26800	26800	0
161	20250305	162800	3950447600	26800	26800	26800	26800	0
162	20250305	162700	3950447600	26800	26800	26800	26800	0
163	20250305	162600	3950447600	26800	26800	26800	26800	0
164	20250305	162500	3950447600	26800	26800	26800	26800	0
165	20250305	162400	3950447600	26800	26800	26800	26800	0
166	20250305	162300	3950447600	26800	26800	26800	26800	0
167	20250305	162200	3950447600	26800	26800	26800	26800	0
168	20250305	162100	3950447600	26800	26800	26800	26800	0
169	20250305	162000	3950447600	26800	26800	26800	26800	0
170	20250305	161900	3950447600	26800	26800	26800	26800	0
171	20250305	161800	3950447600	26800	26800	26800	26800	0
172	20250305	161700	3950447600	26800	26800	26800	26800	0
173	20250305	161600	3950447600	26800	26800	26800	26800	0
174	20250305	161500	3950447600	26800	26800	26800	26800	0
175	20250305	161400	3950447600	26800	26800	26800	26800	0
176	20250305	161300	3950447600	26800	26800	26800	26800	0
177	20250305	161200	3950447600	26800	26800	26800	26800	0
178	20250305	161100	3950447600	26800	26800	26800	26800	0
179	20250305	161000	3950447600	26800	26800	26800	26800	0
180	20250305	160900	3950447600	26800	26800	26800	26800	0
181	20250305	160800	3950447600	26800	26800	26800	26800	0
182	20250305	160700	3950447600	26800	26800	26800	26800	3167
183	20250305	160600	3950447600	26800	26800	26800	26800	0
184	20250305	160500	3950447600	26800	26800	26800	26800	0
185	20250305	160400	3950447600	26800	26800	26800	26800	0
186	20250305	160300	3950447600	26800	26800	26800	26800	0
187	20250305	160200	3950447600	26800	26800	26800	26800	0
188	20250305	160100	3950447600	26800	26800	26800	26800	0
189	20250305	160000	3950447600	26800	26800	26800	26800	0
190	20250305	155900	3950447600	26800	26800	26800	26800	0
191	20250305	155800	3950447600	26800	26800	26800	26800	0
192	20250305	155700	3950447600	26800	26800	26800	26800	0
193	20250305	155600	3950447600	26800	26800	26800	26800	0
194	20250305	155500	3950447600	26800	26800	26800	26800	0
195	20250305	155400	3950447600	26800	26800	26800	26800	0
196	20250305	155300	3950447600	26800	26800	26800	26800	0
197	20250305	155200	3950447600	26800	26800	26800	26800	0
198	20250305	155100	3950447600	26800	26800	26800	26800	0
199	20250305	155000	3950447600	26800	26800	26800	26800	0
200	20250305	154900	3950447600	26800	26800	26800	26800	0
201	20250305	154800	3950447600	26800	26800	26800	26800	0
202	20250305	154700	3950447600	26800	26800	26800	26800	0
203	20250305	154600	3950447600	26800	26800	26800	26800	0
204	20250305	154500	3950447600	26800	26800	26800	26800	0
205	20250305	154400	3950447600	26800	26800	26800	26800	0
206	20250305	154300	3950447600	26800	26800	26800	26800	0
207	20250305	154200	3950447600	26800	26800	26800	26800	0
208	20250305	154100	3950447600	26800	26800	26800	26800	0
209	20250305	154000	3950447600	26800	26800	26800	26800	0
210	20250305	153900	3950447600	26800	26800	26800	26800	0
211	20250305	153800	3950447600	26800	26800	26800	26800	0
212	20250305	153700	3950447600	26800	26800	26800	26800	3167
213	20250305	153600	3950447600	26800	26800	26800	26800	0
214	20250305	153500	3950447600	26800	26800	26800	26800	0
215	20250305	153400	3950447600	26800	26800	26800	26800	0
216	20250305	153300	3950447600	26800	26800	26800	26800	0
217	20250305	153200	3950447600	26800	26800	26800	26800	0
218	20250305	153100	3950447600	26800	26800	26800	26800	0
219	20250305	153000	3950447600	26800	26800	26800	26800	3167
220	20250305	152900	3865572000	26650	26650	26650	26650	0
221	20250305	152800	3865572000	26650	26650	26650	26650	0
222	20250305	152700	3865572000	26650	26650	26650	26650	0
223	20250305	152600	3865572000	26650	26650	26650	26650	0
224	20250305	152500	3865572000	26650	26650	26650	26650	0
225	20250305	152400	3865572000	26650	26650	26650	26650	0
226	20250305	152300	3865572000	26650	26650	26650	26650	0
227	20250305	152200	3865572000	26650	26650	26650	26650	0
228	20250305	152100	3865572000	26650	26650	26650	26650	0
229	20250305	152000	3865572000	26650	26650	26650	26650	0
230	20250305	151900	3865572000	26650	26600	26650	26600	461
231	20250305	151800	3853308900	26600	26700	26700	26600	154
232	20250305	151700	3849208550	26650	26600	26650	26600	418
233	20250305	151600	3838076400	26600	26600	26650	26600	761
234	20250305	151500	3817826150	26650	26650	26700	26600	900
235	20250305	151400	3793852400	26650	26700	26700	26600	133
236	20250305	151300	3790311100	26600	26650	26700	26600	271
237	20250305	151200	3783086650	26650	26650	26700	26650	199
238	20250305	151100	3777783200	26700	26650	26700	26600	154
239	20250305	151000	3773682250	26700	26650	26700	26650	302
240	20250305	150900	3765630600	26700	26700	26700	26650	325
241	20250305	150800	3756960200	26650	26700	26700	26650	117
242	20250305	150700	3753838850	26650	26650	26700	26650	335
243	20250305	150600	3744907300	26650	26700	26700	26650	142
244	20250305	150500	3741118700	26700	26750	26750	26650	272
245	20250305	150400	3733854400	26750	26750	26750	26650	240
246	20250305	150300	3727443450	26700	26700	26750	26650	276
247	20250305	150200	3720076500	26700	26700	26750	26650	225
248	20250305	150100	3714070500	26700	26700	26750	26650	195
249	20250305	150000	3708863100	26700	26700	26700	26650	170
250	20250305	145900	3704329300	26650	26650	26650	26650	265
251	20250305	145800	3697267050	26650	26650	26700	26650	161
252	20250305	145700	3692976225	26650	26650	26700	26650	92
253	20250305	145600	3690521325	26650	26650	26650	26650	107
254	20250305	145500	3687669775	26650	26650	26700	26650	115
255	20250305	145400	3684602625	26700	26750	26750	26650	110
256	20250305	145300	3681665475	26700	26750	26750	26700	185
257	20250305	145200	3676725375	26750	26750	26750	26750	67
258	20250305	145100	3674933125	26800	26750	26800	26750	197
259	20250305	145000	3669663325	26750	26850	26850	26750	45
260	20250305	144900	3668457225	26800	26850	26850	26800	60
261	20250305	144800	3666848725	26850	26800	26850	26800	343
262	20250305	144700	3657640425	26850	26800	26850	26800	335
263	20250305	144600	3648662225	26800	26800	26800	26750	124
264	20250305	144500	3645339125	26800	26800	26800	26700	213
265	20250305	144400	3639631025	26800	26750	26800	26750	448
266	20250305	144300	3627645025	26750	26800	26800	26750	6
267	20250305	144200	3627484325	26750	26750	26800	26750	39
268	20250305	144100	3626441025	26750	26750	26750	26700	54
269	20250305	144000	3624996625	26800	26800	26800	26700	5
270	20250305	143900	3624862925	26750	26750	26750	26750	605
271	20250305	143800	3608679175	26700	26750	26750	26700	20
272	20250305	143700	3608144625	26750	26700	26750	26700	226
273	20250305	143600	3602110175	26700	26650	26700	26650	40
274	20250305	143500	3601042275	26650	26650	26650	26650	3
275	20250305	143400	3600962325	26650	26650	26650	26650	5
276	20250305	143300	3600829075	26650	26650	26650	26600	23
277	20250305	143200	3600216175	26650	26600	26650	26600	107
278	20250305	143100	3597364725	26600	26650	26650	26550	35
279	20250305	143000	3596433725	26650	26650	26650	26550	772
280	20250305	142900	3575888925	26650	26650	26650	26650	85
281	20250305	142800	3573623675	26650	26650	26650	26650	14
282	20250305	142700	3573250575	26600	26600	26600	26600	5
283	20250305	142600	3573117575	26650	26700	26700	26600	77
284	20250305	142500	3571067925	26600	26650	26650	26600	192
285	20250305	142400	3565958175	26600	26650	26650	26600	33
286	20250305	142300	3565080225	26600	26650	26650	26600	76
287	20250305	142200	3563057025	26650	26700	26700	26650	397
288	20250305	142100	3552457375	26750	26750	26750	26750	43
289	20250305	142000	3551307125	26750	26750	26750	26750	59
290	20250305	141900	3549728875	26750	26750	26750	26750	1
291	20250305	141800	3549702125	26750	26750	26750	26750	27
292	20250305	141700	3548979875	26750	26800	26800	26750	287
293	20250305	141600	3541302525	26750	26750	26750	26750	46
294	20250305	141500	3540072025	26750	26750	26750	26700	503
295	20250305	141400	3526616825	26750	26700	26750	26700	60
296	20250305	141300	3525013825	26750	26750	26800	26750	345
297	20250305	141200	3515785025	26800	26800	26800	26775	209
298	20250305	141100	3510183850	26750	26700	26800	26700	378
299	20250305	141000	3500072350	26700	26650	26700	26650	259
300	20250305	140900	3493157150	26700	26600	26700	26600	478
301	20250305	140800	3480420300	26600	26600	26600	26600	193
302	20250305	140700	3475286500	26550	26550	26550	26550	3
303	20250305	140600	3475206850	26550	26600	26600	26550	44
304	20250305	140500	3474038000	26600	26500	26600	26500	28
305	20250305	140400	3473293500	26600	26600	26600	26550	293
306	20250305	140300	3465509625	26600	26575	26600	26575	4
307	20250305	140200	3465403275	26550	26600	26600	26550	313
308	20250305	140100	3457077525	26600	26600	26600	26600	2
309	20250305	140000	3457024325	26600	26600	26600	26600	3
310	20250305	135900	3456944525	26600	26600	26600	26600	32
311	20250305	135800	3456093325	26600	26600	26600	26550	34
312	20250305	135700	3455189025	26600	26600	26600	26550	53
313	20250305	135600	3453779525	26600	26600	26600	26600	2
314	20250305	135500	3453726325	26600	26600	26600	26600	12
315	20250305	135400	3453407125	26600	26650	26650	26600	12
316	20250305	135300	3453087675	26650	26600	26650	26600	10
317	20250305	135200	3452821225	26550	26600	26600	26550	90
318	20250305	135100	3450427375	26600	26600	26600	26600	887
319	20250305	135000	3426833175	26650	26650	26650	26650	71
320	20250305	134900	3424941025	26600	26650	26650	26600	7
321	20250305	134800	3424754575	26650	26600	26650	26600	6
322	20250305	134700	3424594725	26650	26600	26650	26600	25
323	20250305	134600	3423929075	26650	26600	26650	26600	210
324	20250305	134500	3418342075	26600	26600	26650	26600	211
325	20250305	134400	3412726875	26600	26650	26650	26600	41
326	20250305	134300	3411634275	26600	26650	26650	26600	53
327	20250305	134200	3410223775	26650	26650	26650	26650	36
328	20250305	134100	3409264375	26600	26600	26600	26600	203
329	20250305	134000	3403864575	26600	26625	26625	26600	2
330	20250305	133900	3403811350	26650	26650	26650	26625	123
331	20250305	133800	3400533425	26650	26600	26650	26600	288
332	20250305	133700	3392863275	26600	26600	26650	26600	123
333	20250305	133600	3389590425	26600	26650	26650	26600	13
334	20250305	133500	3389244075	26650	26600	26650	26600	52
335	20250305	133400	3387858325	26700	26600	26700	26600	19
336	20250305	133300	3387351825	26700	26700	26700	26700	1
337	20250305	133200	3387325125	26600	26700	26700	26600	126
338	20250305	133100	3383961125	26600	26650	26650	26600	361
339	20250305	133000	3374340525	26600	26700	26700	26600	47
340	20250305	132900	3373085825	26700	26650	26700	26650	7
341	20250305	132800	3372899175	26600	26700	26700	26600	12
342	20250305	132700	3372578925	26650	26650	26700	26600	106
343	20250305	132600	3369754125	26600	26600	26600	26600	1
344	20250305	132500	3369727525	26600	26650	26650	26600	7
345	20250305	132400	3369541275	26650	26700	26700	26600	605
346	20250305	132300	3353435175	26550	26650	26700	26550	304
347	20250305	132200	3345333825	26550	26650	26650	26550	2
348	20250305	132100	3345280625	26550	26600	26600	26550	137
349	20250305	132000	3341636625	26650	26650	26650	26650	51
350	20250305	131900	3340277475	26600	26600	26600	26600	15
351	20250305	131800	3339878475	26600	26600	26600	26600	761
352	20250305	131700	3319635875	26600	26550	26600	26550	51
353	20250305	131600	3318279325	26600	26550	26600	26550	67
354	20250305	131500	3316497225	26550	26600	26600	26550	4
355	20250305	131400	3316390975	26550	26550	26550	26550	6
356	20250305	131300	3316231675	26550	26600	26600	26550	15
357	20250305	131200	3315832725	26600	26550	26600	26550	24
358	20250305	131100	3315194925	26550	26550	26550	26550	33
359	20250305	131000	3314318775	26500	26550	26550	26500	43
360	20250305	130900	3313177775	26500	26500	26500	26500	2
361	20250305	130800	3313124775	26500	26500	26500	26450	159
362	20250305	130700	3308911325	26450	26550	26550	26450	296
363	20250305	130600	3301076025	26500	26550	26600	26500	102
364	20250305	130500	3298367525	26550	26550	26550	26550	2
365	20250305	130400	3298314425	26550	26550	26600	26550	171
366	20250305	130300	3293771875	26600	26550	26600	26550	3
367	20250305	130200	3293692175	26600	26600	26600	26550	36
368	20250305	130100	3292736175	26550	26550	26550	26500	23
369	20250305	130000	3292125575	26450	26450	26450	26450	4
370	20250305	125900	3292019775	26500	26500	26550	26450	437
371	20250305	125800	3280430325	26550	26600	26600	26550	38
372	20250305	125700	3279420775	26500	26500	26500	26500	2
373	20250305	125600	3279367775	26500	26550	26550	26500	11
374	20250305	125500	3279076225	26550	26550	26550	26500	15
375	20250305	125400	3278678075	26450	26450	26550	26450	42
376	20250305	125300	3277567075	26450	26550	26550	26450	905
377	20250305	125200	3253626325	26500	26600	26600	26500	1015
378	20250305	125100	3226704875	26600	26600	26600	26550	41
379	20250305	125000	3225614325	26600	26600	26600	26600	1
380	20250305	124900	3225587725	26550	26600	26600	26550	13
381	20250305	124800	3225241975	26600	26600	26650	26600	415
382	20250305	124700	3214202925	26550	26600	26600	26550	6
383	20250305	124600	3214043425	26600	26600	26600	26600	43
384	20250305	124500	3212899625	26500	26650	26650	26500	2942
385	20250305	124400	3134918925	26600	26675	26675	26600	658
386	20250305	124300	3117405925	26675	26500	26675	26500	464
387	20250305	124200	3105073925	26500	26550	26550	26500	748
388	20250305	124100	3085214625	26600	26700	26700	26600	1542
389	20250305	124000	3044192225	26650	26650	26650	26650	210
390	20250305	123900	3038595725	26650	26700	26700	26650	27
391	20250305	123800	3037875925	26700	26600	26700	26600	50
392	20250305	123700	3036543925	26600	26600	26700	26600	33
393	20250305	123600	3035665125	26600	26650	26700	26600	183
394	20250305	123500	3030788375	26700	26700	26700	26650	27
395	20250305	123400	3030068225	26650	26600	26650	26600	26
396	20250305	123300	3029376525	26700	26650	26700	26600	320
397	20250305	123200	3020858875	26650	26650	26700	26650	18
398	20250305	123100	3020378725	26650	26650	26650	26650	101
399	20250305	123000	3017687075	26650	26650	26650	26650	1
400	20250305	122900	3017660425	26650	26650	26650	26650	8
401	20250305	122800	3017447225	26650	26650	26650	26650	98
402	20250305	122700	3014835525	26650	26650	26650	26650	121
403	20250305	122600	3011610875	26600	26600	26700	26600	294
404	20250305	122500	3003790375	26700	26600	26700	26600	43
405	20250305	122400	3002642575	26600	26600	26600	26600	0
406	20250305	122300	3002642575	26600	26600	26600	26500	734
407	20250305	122200	2983143175	26550	26650	26650	26550	1334
408	20250305	122100	2947660325	26650	26650	26650	26650	1
409	20250305	122000	2947633675	26700	26750	26750	26650	57
410	20250305	121900	2946111725	26700	26775	26800	26700	508
411	20250305	121800	2932518925	26800	26750	26800	26750	223
412	20250305	121700	2926542675	26750	26750	26750	26750	787
413	20250305	121600	2905490425	26750	26600	26750	26600	2578
414	20250305	121500	2836910225	26700	26750	26750	26650	2761
415	20250305	121400	2763287375	26750	26775	26775	26750	256
416	20250305	121300	2756438125	26750	26800	26800	26750	46
417	20250305	121200	2755206125	26800	26850	26850	26800	570
418	20250305	121100	2739929825	26850	26800	26850	26750	392
419	20250305	121000	2729424375	26850	26800	26850	26800	146
420	20250305	120900	2725511325	26800	26800	26800	26800	32
421	20250305	120800	2724653725	26850	26800	26850	26800	11
422	20250305	120700	2724358425	26800	26800	26800	26800	65
423	20250305	120600	2722616425	26800	26800	26800	26800	117
424	20250305	120500	2719480825	26800	26800	26800	26800	23
425	20250305	120400	2718864425	26750	26800	26800	26750	85
426	20250305	120300	2716589175	26750	26800	26800	26750	48
427	20250305	120200	2715304175	26750	26750	26750	26750	2
428	20250305	120100	2715250675	26750	26750	26750	26750	19
429	20250305	120000	2714742425	26750	26800	26800	26750	465
430	20250305	115900	2702302425	26800	26800	26800	26800	81
431	20250305	115800	2700131625	26800	26850	26850	26800	237
432	20250305	115700	2693779475	26800	26800	26850	26800	4
433	20250305	115600	2693672225	26850	26850	26850	26850	5
434	20250305	115500	2693537975	26850	26800	26850	26800	9
435	20250305	115400	2693296375	26800	26800	26850	26800	22
436	20250305	115300	2692706275	26800	26750	26850	26750	16
437	20250305	115200	2692277775	26800	26800	26800	26800	343
438	20250305	115100	2683085375	26800	26800	26800	26800	3
439	20250305	115000	2683004975	26800	26850	26850	26800	5
440	20250305	114900	2682870925	26900	26850	26900	26700	1196
441	20250305	114800	2650817625	26800	26900	26900	26800	63
442	20250305	114700	2649127125	26850	26850	26900	26800	154
443	20250305	114600	2644992175	26850	26900	26900	26850	580
444	20250305	114500	2629408025	26950	26950	27000	26950	43
445	20250305	114400	2628248925	26950	26950	26950	26950	37
446	20250305	114300	2627251775	26950	26950	26950	26950	21
447	20250305	114200	2626685825	26950	26950	26950	26950	57
448	20250305	114100	2625149675	26950	26950	26950	26950	22
449	20250305	114000	2624556775	26950	26975	26975	26950	19
450	20250305	113900	2624044650	26950	26850	26950	26850	140
451	20250305	113800	2620285350	26850	26950	26950	26850	606
452	20250305	113700	2603975450	26950	27000	27000	26900	365
453	20250305	113600	2594138950	27000	27000	27100	27000	17
454	20250305	113500	2593679400	27000	27050	27050	27000	377
455	20250305	113400	2583492450	27000	27050	27050	27000	154
456	20250305	113300	2579332400	27050	27050	27050	27050	79
457	20250305	113200	2577195450	27050	27100	27100	27050	12
458	20250305	113100	2576870500	27100	27050	27100	27050	24
459	20250305	113000	2576220900	27050	27100	27100	27050	818
460	20250305	112900	2554070400	27100	27150	27150	27100	165
461	20250305	112800	2549590750	27200	27200	27200	27200	20
462	20250305	112700	2549046750	27200	27150	27200	27150	16
463	20250305	112600	2548612300	27150	27200	27200	27150	529
464	20250305	112500	2534224300	27200	27200	27200	27200	119
465	20250305	112400	2530987500	27200	27250	27250	27200	35
466	20250305	112300	2530035450	27200	27200	27250	27200	114
467	20250305	112200	2526931450	27300	27200	27300	27200	816
468	20250305	112100	2504674900	27250	27250	27250	27200	366
469	20250305	112000	2494701450	27250	27250	27300	27250	82
470	20250305	111900	2492464150	27200	27250	27250	27200	323
471	20250305	111800	2483674650	27250	27300	27300	27250	209
472	20250305	111700	2477979350	27300	27250	27300	27250	71
473	20250305	111600	2476041100	27300	27300	27300	27250	20
474	20250305	111500	2475495900	27300	27250	27300	27250	306
475	20250305	111400	2467157100	27300	27300	27300	27250	148
476	20250305	111300	2463123375	27250	27300	27300	27250	13
477	20250305	111200	2462768525	27300	27250	27300	27250	223
478	20250305	111100	2456682325	27250	27300	27300	27250	504
479	20250305	111000	2442934475	27300	27200	27300	27200	23
480	20250305	110900	2442307075	27300	27275	27300	27250	108
481	20250305	110800	2439363775	27300	27250	27300	27250	273
482	20250305	110700	2431918575	27250	27200	27250	27150	435
483	20250305	110600	2420076475	27200	27200	27250	27200	287
484	20250305	110500	2412269675	27200	27250	27250	27200	11
485	20250305	110400	2411970025	27250	27200	27300	27200	303
486	20250305	110300	2403714175	27200	27200	27225	27200	34
487	20250305	110200	2402789350	27150	27125	27150	27125	642
488	20250305	110100	2385362300	27150	27300	27300	27150	415
489	20250305	110000	2374053150	27300	27300	27325	27300	62
490	20250305	105900	2372360000	27325	27350	27375	27300	317
491	20250305	105800	2363702400	27400	27400	27400	27350	111
492	20250305	105700	2360661050	27350	27350	27400	27300	386
493	20250305	105600	2350102000	27350	27300	27350	27300	185
494	20250305	105500	2345042300	27350	27400	27400	27300	521
495	20250305	105400	2330791400	27350	27400	27400	27350	374
496	20250305	105300	2320552300	27350	27400	27400	27350	509
497	20250305	105200	2306605900	27450	27450	27450	27400	753
498	20250305	105100	2285936100	27450	27400	27500	27400	247
499	20250305	105000	2279157300	27400	27400	27450	27400	940
500	20250305	104900	2253367950	27450	27500	27500	27400	3232
501	20250305	104800	2164530950	27400	27450	27450	27350	2663
502	20250305	104700	2091551250	27450	27300	27500	27300	2788
503	20250305	104600	2015155000	27300	27250	27400	27250	120
504	20250305	104500	2011875000	27250	27250	27400	27200	1697
505	20250305	104400	1965611400	27250	27250	27250	27200	723
506	20250305	104300	1945945650	27250	27025	27250	27025	1758
507	20250305	104200	1898292975	27000	27050	27050	26975	992
508	20250305	104100	1871497675	27000	27200	27200	27000	648
509	20250305	104000	1853926325	27300	27050	27300	27050	3264
510	20250305	103900	1765025775	27100	27100	27100	27000	453
511	20250305	103800	1752750325	26950	27000	27100	26900	5067
512	20250305	103700	1615682025	27050	26900	27050	26900	1942
513	20250305	103600	1563290425	26900	26850	26900	26850	1109
514	20250305	103500	1533475325	26800	26750	26800	26750	852
515	20250305	103400	1510654425	26750	26700	26750	26700	30
516	20250305	103300	1509853375	26700	26700	26700	26700	298
517	20250305	103200	1501896775	26600	26650	26650	26600	190
518	20250305	103100	1496837525	26650	26700	26700	26600	607
519	20250305	103000	1480665925	26750	26800	26800	26750	669
520	20250305	102900	1462743775	26850	26800	26900	26800	1303
521	20250305	102800	1427765575	26800	26800	26850	26800	515
522	20250305	102700	1413961100	26800	26600	26800	26600	6560
523	20250305	102600	1238700050	26700	26650	26700	26600	726
524	20250305	102500	1219335400	26650	26650	26650	26600	333
525	20250305	102400	1210471100	26650	26650	26650	26600	205
526	20250305	102300	1205011050	26650	26700	26700	26650	155
527	20250305	102200	1200872800	26700	26700	26700	26700	831
528	20250305	102100	1178685100	26700	26700	26750	26650	615
529	20250305	102000	1162266600	26600	26750	26750	26600	1088
530	20250305	101900	1133232800	26750	26700	26750	26700	297
531	20250305	101800	1125288500	26750	26750	26850	26750	1117
532	20250305	101700	1095369050	26800	26750	26800	26700	156
533	20250305	101600	1091194925	26750	26800	26800	26750	751
534	20250305	101500	1071078625	26850	26750	26850	26750	911
535	20250305	101400	1046677225	26750	26700	26750	26700	734
536	20250305	101300	1027072175	26675	26650	26700	26650	178
537	20250305	101200	1022328200	26600	26500	26650	26500	1244
538	20250305	101100	989282150	26550	26450	26550	26300	1029
539	20250305	101000	962048150	26450	26450	26500	26300	887
540	20250305	100900	938581950	26450	26250	26450	26250	274
541	20250305	100800	931347600	26300	26200	26350	26200	877
542	20250305	100700	908284250	26350	26350	26350	26350	0
543	20250305	100600	908284250	26350	26300	26350	26300	340
544	20250305	100500	899330300	26250	26200	26250	26200	608
545	20250305	100400	883400200	26150	26200	26200	26150	54
546	20250305	100300	881985500	26200	26150	26200	26150	813
547	20250305	100200	860699950	26250	26250	26250	26250	229
548	20250305	100100	854688700	26250	26350	26350	26250	155
549	20250305	100000	850612350	26300	26250	26350	26250	310
550	20250305	095900	842450600	26300	26150	26300	26150	123
551	20250305	095800	839221700	26150	26300	26300	26150	308
552	20250305	095700	831161250	26300	26350	26350	26300	231
553	20250305	095600	825075100	26350	26350	26400	26300	1208
554	20250305	095500	793214450	26300	26350	26350	26300	47
555	20250305	095400	791978300	26300	26300	26300	26300	155
556	20250305	095300	787901800	26300	26150	26300	26125	1006
557	20250305	095200	761560600	26150	26150	26150	26150	18
558	20250305	095100	761089900	26150	26150	26150	26150	182
559	20250305	095000	756330600	26200	26300	26300	26200	1072
560	20250305	094900	728221600	26300	26300	26300	26300	110
561	20250305	094800	725328600	26300	26300	26350	26300	102
562	20250305	094700	722645950	26300	26350	26350	26300	55
563	20250305	094600	721197650	26300	26300	26300	26300	159
564	20250305	094500	717015950	26250	26250	26250	26250	138
565	20250305	094400	713393450	26250	26250	26250	26200	152
566	20250305	094300	709405100	26250	26250	26250	26250	50
567	20250305	094200	708092600	26250	26250	26250	26250	51
568	20250305	094100	706753850	26250	26250	26250	26250	86
569	20250305	094000	704496350	26250	26350	26350	26250	551
570	20250305	093900	689987800	26350	26350	26350	26300	579
571	20250305	093800	674731400	26350	26400	26400	26300	80
572	20250305	093700	672623650	26400	26300	26450	26300	67
573	20250305	093600	670858500	26300	26450	26450	26300	162
574	20250305	093500	666576600	26450	26450	26500	26250	1014
575	20250305	093400	639819650	26500	26400	26500	26400	563
576	20250305	093300	624929800	26400	26350	26450	26350	970
577	20250305	093200	599337050	26300	26300	26300	26300	79
578	20250305	093100	597259350	26300	26250	26350	26250	315
579	20250305	093000	588975400	26250	26200	26250	26200	218
580	20250305	092900	583255400	26200	26150	26200	26150	823
581	20250305	092800	561706550	26100	26100	26100	26100	1
582	20250305	092700	561680450	26150	26150	26150	26150	124
583	20250305	092600	558437850	26100	26100	26150	26100	468
584	20250305	092500	546209800	26100	26000	26150	26000	346
585	20250305	092400	537200150	26000	26000	26000	25950	88
586	20250305	092300	534913050	26000	26000	26000	26000	271
587	20250305	092200	527867050	26000	26050	26050	26000	576
588	20250305	092100	512878900	26050	26100	26150	26050	429
589	20250305	092000	501682400	26100	26100	26200	26100	831
590	20250305	091900	479954850	26150	26100	26150	26050	874
591	20250305	091800	457151900	26150	26150	26200	26150	659
592	20250305	091700	439918450	26150	26150	26150	26100	80
593	20250305	091600	437826500	26150	26150	26150	26050	346
594	20250305	091500	428779500	26200	26200	26200	26100	1374
595	20250305	091400	392824050	26200	26200	26250	26200	298
596	20250305	091300	385010550	26200	26250	26300	26200	448
597	20250305	091200	373244550	26250	26300	26300	26200	853
598	20250305	091100	350834450	26250	26150	26250	26150	435
599	20250305	091000	339439950	26150	26100	26250	26100	933
600	20250305	090900	315010450	26050	26050	26050	26000	1576
601	20250305	090800	273982600	26100	26100	26100	26100	169
602	20250305	090700	269571700	26100	26150	26150	25975	1547
603	20250305	090600	229295500	26100	26050	26150	26050	336
604	20250305	090500	220537000	26000	26100	26100	26000	1775
605	20250305	090400	174312500	26150	26250	26250	26150	855
606	20250305	090300	151922150	26200	26200	26250	26150	649
607	20250305	090200	134929450	26150	26300	26300	26150	276
608	20250305	090100	127711900	26350	26100	26400	26100	1833
609	20250305	090000	79592200	26100	25500	26150	25500	2992