KissMeData/214370/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	204700	6933324150	25050	25050	25050	25050	5892
3	20250307	204600	6933324150	25050	25050	25050	25050	0
4	20250307	204500	6933324150	25050	25050	25050	25050	0
5	20250307	204400	6933324150	25050	25050	25050	25050	0
6	20250307	204300	6933324150	25050	25050	25050	25050	0
7	20250307	204200	6933324150	25050	25050	25050	25050	0
8	20250307	204100	6933324150	25050	25050	25050	25050	0
9	20250307	204000	6933324150	25050	25050	25050	25050	0
10	20250307	203900	6933324150	25050	25050	25050	25050	0
11	20250307	203800	6933324150	25050	25050	25050	25050	0
12	20250307	203700	6933324150	25050	25050	25050	25050	0
13	20250307	203600	6933324150	25050	25050	25050	25050	0
14	20250307	203500	6933324150	25050	25050	25050	25050	0
15	20250307	203400	6933324150	25050	25050	25050	25050	0
16	20250307	203300	6933324150	25050	25050	25050	25050	0
17	20250307	203200	6933324150	25050	25050	25050	25050	0
18	20250307	203100	6933324150	25050	25050	25050	25050	0
19	20250307	203000	6933324150	25050	25050	25050	25050	0
20	20250307	202900	6933324150	25050	25050	25050	25050	0
21	20250307	202800	6933324150	25050	25050	25050	25050	0
22	20250307	202700	6933324150	25050	25050	25050	25050	0
23	20250307	202600	6933324150	25050	25050	25050	25050	0
24	20250307	202500	6933324150	25050	25050	25050	25050	0
25	20250307	202400	6933324150	25050	25050	25050	25050	0
26	20250307	202300	6933324150	25050	25050	25050	25050	0
27	20250307	202200	6933324150	25050	25050	25050	25050	0
28	20250307	202100	6933324150	25050	25050	25050	25050	0
29	20250307	202000	6933324150	25050	25050	25050	25050	0
30	20250307	201900	6933324150	25050	25050	25050	25050	0
31	20250307	201800	6933324150	25050	25050	25050	25050	0
32	20250307	201700	6933324150	25050	25050	25050	25050	5892
33	20250307	201600	6933324150	25050	25050	25050	25050	0
34	20250307	201500	6933324150	25050	25050	25050	25050	0
35	20250307	201400	6933324150	25050	25050	25050	25050	0
36	20250307	201300	6933324150	25050	25050	25050	25050	0
37	20250307	201200	6933324150	25050	25050	25050	25050	0
38	20250307	201100	6933324150	25050	25050	25050	25050	0
39	20250307	201000	6933324150	25050	25050	25050	25050	0
40	20250307	200900	6933324150	25050	25050	25050	25050	0
41	20250307	200800	6933324150	25050	25050	25050	25050	0
42	20250307	200700	6933324150	25050	25050	25050	25050	0
43	20250307	200600	6933324150	25050	25050	25050	25050	0
44	20250307	200500	6933324150	25050	25050	25050	25050	0
45	20250307	200400	6933324150	25050	25050	25050	25050	0
46	20250307	200300	6933324150	25050	25050	25050	25050	0
47	20250307	200200	6933324150	25050	25050	25050	25050	0
48	20250307	200100	6933324150	25050	25050	25050	25050	0
49	20250307	200000	6933324150	25050	25050	25050	25050	0
50	20250307	195900	6933324150	25050	25050	25050	25050	0
51	20250307	195800	6933324150	25050	25050	25050	25050	0
52	20250307	195700	6933324150	25050	25050	25050	25050	0
53	20250307	195600	6933324150	25050	25050	25050	25050	0
54	20250307	195500	6933324150	25050	25050	25050	25050	0
55	20250307	195400	6933324150	25050	25050	25050	25050	0
56	20250307	195300	6933324150	25050	25050	25050	25050	0
57	20250307	195200	6933324150	25050	25050	25050	25050	0
58	20250307	195100	6933324150	25050	25050	25050	25050	0
59	20250307	195000	6933324150	25050	25050	25050	25050	0
60	20250307	194900	6933324150	25050	25050	25050	25050	0
61	20250307	194800	6933324150	25050	25050	25050	25050	0
62	20250307	194700	6933324150	25050	25050	25050	25050	5892
63	20250307	194600	6933324150	25050	25050	25050	25050	0
64	20250307	194500	6933324150	25050	25050	25050	25050	0
65	20250307	194400	6933324150	25050	25050	25050	25050	0
66	20250307	194300	6933324150	25050	25050	25050	25050	0
67	20250307	194200	6933324150	25050	25050	25050	25050	0
68	20250307	194100	6933324150	25050	25050	25050	25050	0
69	20250307	194000	6933324150	25050	25050	25050	25050	0
70	20250307	193900	6933324150	25050	25050	25050	25050	0
71	20250307	193800	6933324150	25050	25050	25050	25050	0
72	20250307	193700	6933324150	25050	25050	25050	25050	0
73	20250307	193600	6933324150	25050	25050	25050	25050	0
74	20250307	193500	6933324150	25050	25050	25050	25050	0
75	20250307	193400	6933324150	25050	25050	25050	25050	0
76	20250307	193300	6933324150	25050	25050	25050	25050	0
77	20250307	193200	6933324150	25050	25050	25050	25050	0
78	20250307	193100	6933324150	25050	25050	25050	25050	0
79	20250307	193000	6933324150	25050	25050	25050	25050	0
80	20250307	192900	6933324150	25050	25050	25050	25050	0
81	20250307	192800	6933324150	25050	25050	25050	25050	0
82	20250307	192700	6933324150	25050	25050	25050	25050	0
83	20250307	192600	6933324150	25050	25050	25050	25050	0
84	20250307	192500	6933324150	25050	25050	25050	25050	0
85	20250307	192400	6933324150	25050	25050	25050	25050	0
86	20250307	192300	6933324150	25050	25050	25050	25050	0
87	20250307	192200	6933324150	25050	25050	25050	25050	0
88	20250307	192100	6933324150	25050	25050	25050	25050	0
89	20250307	192000	6933324150	25050	25050	25050	25050	0
90	20250307	191900	6933324150	25050	25050	25050	25050	0
91	20250307	191800	6933324150	25050	25050	25050	25050	0
92	20250307	191700	6933324150	25050	25050	25050	25050	5892
93	20250307	191600	6933324150	25050	25050	25050	25050	0
94	20250307	191500	6933324150	25050	25050	25050	25050	0
95	20250307	191400	6933324150	25050	25050	25050	25050	0
96	20250307	191300	6933324150	25050	25050	25050	25050	0
97	20250307	191200	6933324150	25050	25050	25050	25050	0
98	20250307	191100	6933324150	25050	25050	25050	25050	0
99	20250307	191000	6933324150	25050	25050	25050	25050	0
100	20250307	190900	6933324150	25050	25050	25050	25050	0
101	20250307	190800	6933324150	25050	25050	25050	25050	0
102	20250307	190700	6933324150	25050	25050	25050	25050	0
103	20250307	190600	6933324150	25050	25050	25050	25050	0
104	20250307	190500	6933324150	25050	25050	25050	25050	0
105	20250307	190400	6933324150	25050	25050	25050	25050	0
106	20250307	190300	6933324150	25050	25050	25050	25050	0
107	20250307	190200	6933324150	25050	25050	25050	25050	0
108	20250307	190100	6933324150	25050	25050	25050	25050	0
109	20250307	190000	6933324150	25050	25050	25050	25050	0
110	20250307	185900	6933324150	25050	25050	25050	25050	0
111	20250307	185800	6933324150	25050	25050	25050	25050	0
112	20250307	185700	6933324150	25050	25050	25050	25050	0
113	20250307	185600	6933324150	25050	25050	25050	25050	0
114	20250307	185500	6933324150	25050	25050	25050	25050	0
115	20250307	185400	6933324150	25050	25050	25050	25050	0
116	20250307	185300	6933324150	25050	25050	25050	25050	0
117	20250307	185200	6933324150	25050	25050	25050	25050	0
118	20250307	185100	6933324150	25050	25050	25050	25050	0
119	20250307	185000	6933324150	25050	25050	25050	25050	0
120	20250307	184900	6933324150	25050	25050	25050	25050	0
121	20250307	184800	6933324150	25050	25050	25050	25050	0
122	20250307	184700	6933324150	25050	25050	25050	25050	5892
123	20250307	184600	6933324150	25050	25050	25050	25050	0
124	20250307	184500	6933324150	25050	25050	25050	25050	0
125	20250307	184400	6933324150	25050	25050	25050	25050	0
126	20250307	184300	6933324150	25050	25050	25050	25050	0
127	20250307	184200	6933324150	25050	25050	25050	25050	0
128	20250307	184100	6933324150	25050	25050	25050	25050	0
129	20250307	184000	6933324150	25050	25050	25050	25050	0
130	20250307	183900	6933324150	25050	25050	25050	25050	0
131	20250307	183800	6933324150	25050	25050	25050	25050	0
132	20250307	183700	6933324150	25050	25050	25050	25050	0
133	20250307	183600	6933324150	25050	25050	25050	25050	0
134	20250307	183500	6933324150	25050	25050	25050	25050	0
135	20250307	183400	6933324150	25050	25050	25050	25050	0
136	20250307	183300	6933324150	25050	25050	25050	25050	0
137	20250307	183200	6933324150	25050	25050	25050	25050	0
138	20250307	183100	6933324150	25050	25050	25050	25050	0
139	20250307	183000	6933324150	25050	25050	25050	25050	0
140	20250307	182900	6933324150	25050	25050	25050	25050	0
141	20250307	182800	6933324150	25050	25050	25050	25050	0
142	20250307	182700	6933324150	25050	25050	25050	25050	0
143	20250307	182600	6933324150	25050	25050	25050	25050	0
144	20250307	182500	6933324150	25050	25050	25050	25050	0
145	20250307	182400	6933324150	25050	25050	25050	25050	0
146	20250307	182300	6933324150	25050	25050	25050	25050	0
147	20250307	182200	6933324150	25050	25050	25050	25050	0
148	20250307	182100	6933324150	25050	25050	25050	25050	0
149	20250307	182000	6933324150	25050	25050	25050	25050	0
150	20250307	181900	6933324150	25050	25050	25050	25050	0
151	20250307	181800	6933324150	25050	25050	25050	25050	0
152	20250307	181700	6933324150	25050	25050	25050	25050	5892
153	20250307	181600	6933324150	25050	25050	25050	25050	0
154	20250307	181500	6933324150	25050	25050	25050	25050	0
155	20250307	181400	6933324150	25050	25050	25050	25050	0
156	20250307	181300	6933324150	25050	25050	25050	25050	0
157	20250307	181200	6933324150	25050	25050	25050	25050	0
158	20250307	181100	6933324150	25050	25050	25050	25050	0
159	20250307	181000	6933324150	25050	25050	25050	25050	0
160	20250307	180900	6933324150	25050	25050	25050	25050	0
161	20250307	180800	6933324150	25050	25050	25050	25050	0
162	20250307	180700	6933324150	25050	25050	25050	25050	0
163	20250307	180600	6933324150	25050	25050	25050	25050	0
164	20250307	180500	6933324150	25050	25050	25050	25050	0
165	20250307	180400	6933324150	25050	25050	25050	25050	0
166	20250307	180300	6933324150	25050	25050	25050	25050	0
167	20250307	180200	6933324150	25050	25050	25050	25050	0
168	20250307	180100	6933324150	25050	25050	25050	25050	0
169	20250307	180000	6933324150	25050	25050	25050	25050	0
170	20250307	175900	6933324150	25050	25050	25050	25050	0
171	20250307	175800	6933324150	25050	25050	25050	25050	0
172	20250307	175700	6933324150	25050	25050	25050	25050	0
173	20250307	175600	6933324150	25050	25050	25050	25050	0
174	20250307	175500	6933324150	25050	25050	25050	25050	0
175	20250307	175400	6933324150	25050	25050	25050	25050	0
176	20250307	175300	6933324150	25050	25050	25050	25050	0
177	20250307	175200	6933324150	25050	25050	25050	25050	0
178	20250307	175100	6933324150	25050	25050	25050	25050	0
179	20250307	175000	6933324150	25050	25050	25050	25050	0
180	20250307	174900	6933324150	25050	25050	25050	25050	0
181	20250307	174800	6933324150	25050	25050	25050	25050	0
182	20250307	174700	6933324150	25050	25050	25050	25050	5892
183	20250307	174600	6933324150	25050	25050	25050	25050	0
184	20250307	174500	6933324150	25050	25050	25050	25050	0
185	20250307	174400	6933324150	25050	25050	25050	25050	0
186	20250307	174300	6933324150	25050	25050	25050	25050	0
187	20250307	174200	6933324150	25050	25050	25050	25050	0
188	20250307	174100	6933324150	25050	25050	25050	25050	0
189	20250307	174000	6933324150	25050	25050	25050	25050	0
190	20250307	173900	6933324150	25050	25050	25050	25050	0
191	20250307	173800	6933324150	25050	25050	25050	25050	0
192	20250307	173700	6933324150	25050	25050	25050	25050	0
193	20250307	173600	6933324150	25050	25050	25050	25050	0
194	20250307	173500	6933324150	25050	25050	25050	25050	0
195	20250307	173400	6933324150	25050	25050	25050	25050	0
196	20250307	173300	6933324150	25050	25050	25050	25050	0
197	20250307	173200	6933324150	25050	25050	25050	25050	0
198	20250307	173100	6933324150	25050	25050	25050	25050	0
199	20250307	173000	6933324150	25050	25050	25050	25050	0
200	20250307	172900	6933324150	25050	25050	25050	25050	0
201	20250307	172800	6933324150	25050	25050	25050	25050	0
202	20250307	172700	6933324150	25050	25050	25050	25050	0
203	20250307	172600	6933324150	25050	25050	25050	25050	0
204	20250307	172500	6933324150	25050	25050	25050	25050	0
205	20250307	172400	6933324150	25050	25050	25050	25050	0
206	20250307	172300	6933324150	25050	25050	25050	25050	0
207	20250307	172200	6933324150	25050	25050	25050	25050	0
208	20250307	172100	6933324150	25050	25050	25050	25050	0
209	20250307	172000	6933324150	25050	25050	25050	25050	0
210	20250307	171900	6933324150	25050	25050	25050	25050	0
211	20250307	171800	6933324150	25050	25050	25050	25050	0
212	20250307	171700	6933324150	25050	25050	25050	25050	5892
213	20250307	171600	6933324150	25050	25050	25050	25050	0
214	20250307	171500	6933324150	25050	25050	25050	25050	0
215	20250307	171400	6933324150	25050	25050	25050	25050	0
216	20250307	171300	6933324150	25050	25050	25050	25050	0
217	20250307	171200	6933324150	25050	25050	25050	25050	0
218	20250307	171100	6933324150	25050	25050	25050	25050	0
219	20250307	171000	6933324150	25050	25050	25050	25050	0
220	20250307	170900	6933324150	25050	25050	25050	25050	0
221	20250307	170800	6933324150	25050	25050	25050	25050	0
222	20250307	170700	6933324150	25050	25050	25050	25050	0
223	20250307	170600	6933324150	25050	25050	25050	25050	0
224	20250307	170500	6933324150	25050	25050	25050	25050	0
225	20250307	170400	6933324150	25050	25050	25050	25050	0
226	20250307	170300	6933324150	25050	25050	25050	25050	0
227	20250307	170200	6933324150	25050	25050	25050	25050	0
228	20250307	170100	6933324150	25050	25050	25050	25050	0
229	20250307	170000	6933324150	25050	25050	25050	25050	0
230	20250307	165900	6933324150	25050	25050	25050	25050	0
231	20250307	165800	6933324150	25050	25050	25050	25050	0
232	20250307	165700	6933324150	25050	25050	25050	25050	0
233	20250307	165600	6933324150	25050	25050	25050	25050	0
234	20250307	165500	6933324150	25050	25050	25050	25050	0
235	20250307	165400	6933324150	25050	25050	25050	25050	0
236	20250307	165300	6933324150	25050	25050	25050	25050	0
237	20250307	165200	6933324150	25050	25050	25050	25050	0
238	20250307	165100	6933324150	25050	25050	25050	25050	0
239	20250307	165000	6933324150	25050	25050	25050	25050	0
240	20250307	164900	6933324150	25050	25050	25050	25050	0
241	20250307	164800	6933324150	25050	25050	25050	25050	0
242	20250307	164700	6933324150	25050	25050	25050	25050	5892
243	20250307	164600	6933324150	25050	25050	25050	25050	0
244	20250307	164500	6933324150	25050	25050	25050	25050	0
245	20250307	164400	6933324150	25050	25050	25050	25050	0
246	20250307	164300	6933324150	25050	25050	25050	25050	0
247	20250307	164200	6933324150	25050	25050	25050	25050	0
248	20250307	164100	6933324150	25050	25050	25050	25050	0
249	20250307	164000	6933324150	25050	25050	25050	25050	0
250	20250307	163900	6933324150	25050	25050	25050	25050	0
251	20250307	163800	6933324150	25050	25050	25050	25050	0
252	20250307	163700	6933324150	25050	25050	25050	25050	0
253	20250307	163600	6933324150	25050	25050	25050	25050	0
254	20250307	163500	6933324150	25050	25050	25050	25050	0
255	20250307	163400	6933324150	25050	25050	25050	25050	0
256	20250307	163300	6933324150	25050	25050	25050	25050	0
257	20250307	163200	6933324150	25050	25050	25050	25050	0
258	20250307	163100	6933324150	25050	25050	25050	25050	0
259	20250307	163000	6933324150	25050	25050	25050	25050	0
260	20250307	162900	6933324150	25050	25050	25050	25050	0
261	20250307	162800	6933324150	25050	25050	25050	25050	0
262	20250307	162700	6933324150	25050	25050	25050	25050	0
263	20250307	162600	6933324150	25050	25050	25050	25050	0
264	20250307	162500	6933324150	25050	25050	25050	25050	0
265	20250307	162400	6933324150	25050	25050	25050	25050	0
266	20250307	162300	6933324150	25050	25050	25050	25050	0
267	20250307	162200	6933324150	25050	25050	25050	25050	0
268	20250307	162100	6933324150	25050	25050	25050	25050	0
269	20250307	162000	6933324150	25050	25050	25050	25050	0
270	20250307	161900	6933324150	25050	25050	25050	25050	0
271	20250307	161800	6933324150	25050	25050	25050	25050	0
272	20250307	161700	6933324150	25050	25050	25050	25050	5892
273	20250307	161600	6933324150	25050	25050	25050	25050	0
274	20250307	161500	6933324150	25050	25050	25050	25050	0
275	20250307	161400	6933324150	25050	25050	25050	25050	0
276	20250307	161300	6933324150	25050	25050	25050	25050	0
277	20250307	161200	6933324150	25050	25050	25050	25050	0
278	20250307	161100	6933324150	25050	25050	25050	25050	0
279	20250307	161000	6933324150	25050	25050	25050	25050	0
280	20250307	160900	6933324150	25050	25050	25050	25050	0
281	20250307	160800	6933324150	25050	25050	25050	25050	0
282	20250307	160700	6933324150	25050	25050	25050	25050	0
283	20250307	160600	6933324150	25050	25050	25050	25050	0
284	20250307	160500	6933324150	25050	25050	25050	25050	0
285	20250307	160400	6933324150	25050	25050	25050	25050	0
286	20250307	160300	6933324150	25050	25050	25050	25050	0
287	20250307	160200	6933324150	25050	25050	25050	25050	0
288	20250307	160100	6933324150	25050	25050	25050	25050	0
289	20250307	160000	6933324150	25050	25050	25050	25050	0
290	20250307	155900	6933324150	25050	25050	25050	25050	0
291	20250307	155800	6933324150	25050	25050	25050	25050	0
292	20250307	155700	6933324150	25050	25050	25050	25050	0
293	20250307	155600	6933324150	25050	25050	25050	25050	0
294	20250307	155500	6933324150	25050	25050	25050	25050	0
295	20250307	155400	6933324150	25050	25050	25050	25050	0
296	20250307	155300	6933324150	25050	25050	25050	25050	0
297	20250307	155200	6933324150	25050	25050	25050	25050	0
298	20250307	155100	6933324150	25050	25050	25050	25050	0
299	20250307	155000	6933324150	25050	25050	25050	25050	0
300	20250307	154900	6933324150	25050	25050	25050	25050	0
301	20250307	154800	6933324150	25050	25050	25050	25050	0
302	20250307	154700	6933324150	25050	25050	25050	25050	5892
303	20250307	154600	6933324150	25050	25050	25050	25050	0
304	20250307	154500	6933324150	25050	25050	25050	25050	0
305	20250307	154400	6933324150	25050	25050	25050	25050	0
306	20250307	154300	6933324150	25050	25050	25050	25050	0
307	20250307	154200	6933324150	25050	25050	25050	25050	0
308	20250307	154100	6933324150	25050	25050	25050	25050	0
309	20250307	154000	6933324150	25050	25050	25050	25050	0
310	20250307	153900	6933324150	25050	25050	25050	25050	0
311	20250307	153800	6933324150	25050	25050	25050	25050	0
312	20250307	153700	6933324150	25050	25050	25050	25050	0
313	20250307	153600	6933324150	25050	25050	25050	25050	0
314	20250307	153500	6933324150	25050	25050	25050	25050	0
315	20250307	153400	6933324150	25050	25050	25050	25050	0
316	20250307	153300	6933324150	25050	25050	25050	25050	0
317	20250307	153200	6933324150	25050	25050	25050	25050	0
318	20250307	153100	6933324150	25050	25050	25050	25050	0
319	20250307	153000	6933324150	25050	25050	25050	25050	5892
320	20250307	152900	6785729550	25225	25225	25225	25225	0
321	20250307	152800	6785729550	25225	25225	25225	25225	0
322	20250307	152700	6785729550	25225	25225	25225	25225	0
323	20250307	152600	6785729550	25225	25225	25225	25225	0
324	20250307	152500	6785729550	25225	25225	25225	25225	0
325	20250307	152400	6785729550	25225	25225	25225	25225	0
326	20250307	152300	6785729550	25225	25225	25225	25225	0
327	20250307	152200	6785729550	25225	25225	25225	25225	0
328	20250307	152100	6785729550	25225	25225	25225	25225	0
329	20250307	152000	6785729550	25225	25225	25225	25225	0
330	20250307	151900	6785729550	25225	25200	25250	25150	1574
331	20250307	151800	6746109150	25200	25200	25250	25200	898
332	20250307	151700	6723479400	25250	25200	25250	25200	112
333	20250307	151600	6720651600	25200	25150	25200	25125	312
334	20250307	151500	6712791450	25200	25100	25200	25050	542
335	20250307	151400	6699173800	25050	25050	25100	25025	1056
336	20250307	151300	6672716875	25100	25050	25100	25050	451
337	20250307	151200	6661413275	25150	25150	25150	25050	2533
338	20250307	151100	6597903925	25150	25150	25200	25100	571
339	20250307	151000	6583541625	25200	25150	25200	25100	513
340	20250307	150900	6570651725	25150	25200	25200	25150	389
341	20250307	150800	6560865725	25150	25150	25200	25100	555
342	20250307	150700	6546914175	25150	25150	25200	25150	505
343	20250307	150600	6534193175	25150	25150	25200	25150	328
344	20250307	150500	6525940675	25250	25250	25250	25050	755
345	20250307	150400	6506967675	25300	25250	25300	25250	1263
346	20250307	150300	6475074275	25250	25100	25250	25100	2186
347	20250307	150200	6419985175	25150	25200	25200	25050	179
348	20250307	150100	6415485975	25250	25000	25300	24950	1151
349	20250307	150000	6386630175	25050	25100	25100	24850	3234
350	20250307	145900	6306008125	25100	25050	25100	24950	3602
351	20250307	145800	6215972075	25050	25100	25100	25050	618
352	20250307	145700	6200480425	25050	25100	25100	25050	56
353	20250307	145600	6199076675	25050	25000	25050	25000	48
354	20250307	145500	6197874325	25050	25000	25050	25000	136
355	20250307	145400	6194471025	25000	25050	25050	25000	249
356	20250307	145300	6188239125	25000	25050	25050	25000	158
357	20250307	145200	6184284625	25050	25050	25050	25050	114
358	20250307	145100	6181428925	25050	25050	25050	25000	296
359	20250307	145000	6174021675	25050	25050	25050	25000	282
360	20250307	144900	6166966075	25100	25050	25100	25050	282
361	20250307	144800	6159900925	25100	25050	25100	25000	228
362	20250307	144700	6154194025	25050	25000	25050	25000	1066
363	20250307	144600	6127530375	25000	25050	25050	25000	180
364	20250307	144500	6123026375	25100	25050	25100	25050	535
365	20250307	144400	6109623625	25050	25100	25100	25050	180
366	20250307	144300	6105113375	25100	25150	25200	25100	111
367	20250307	144200	6102321225	25250	25150	25250	25100	114
368	20250307	144100	6099445975	25250	25200	25350	25150	58
369	20250307	144000	6097984825	25150	25350	25350	25150	9
370	20250307	143900	6097756875	25400	25150	25400	25150	200
371	20250307	143800	6092694225	25150	25050	25150	25050	146
372	20250307	143700	6089029575	25000	25200	25200	25000	2279
373	20250307	143600	6031989425	25200	25200	25200	25200	15
374	20250307	143500	6031611425	25200	25300	25300	25100	3524
375	20250307	143400	5942745425	25300	25250	25300	25250	36
376	20250307	143300	5941835575	25300	25300	25300	25250	144
377	20250307	143200	5938197625	25300	25300	25300	25300	12
378	20250307	143100	5937894025	25300	25250	25300	25250	215
379	20250307	143000	5932464825	25250	25200	25250	25200	107
380	20250307	142900	5929767425	25200	25150	25200	25100	247
381	20250307	142800	5923564550	25150	25250	25250	25150	93
382	20250307	142700	5921222900	25200	25250	25250	25200	66
383	20250307	142600	5919558700	25300	25375	25375	25300	165
384	20250307	142500	5915381750	25400	25450	25450	25400	130
385	20250307	142400	5912076950	25400	25450	25450	25400	147
386	20250307	142300	5908340500	25450	25450	25450	25400	844
387	20250307	142200	5886872850	25450	25400	25500	25400	742
388	20250307	142100	5868019100	25400	25275	25400	25250	1620
389	20250307	142000	5827012850	25250	25250	25250	25250	301
390	20250307	141900	5819412600	25250	25250	25250	25250	90
391	20250307	141800	5817140100	25250	25150	25250	25150	213
392	20250307	141700	5811770550	25200	25150	25200	25150	178
393	20250307	141600	5807293450	25200	25200	25200	25200	111
394	20250307	141500	5804496250	25200	25100	25200	25100	83
395	20250307	141400	5802408550	25100	25050	25100	25050	426
396	20250307	141300	5791719350	25100	25100	25100	25050	28
397	20250307	141200	5791016600	25100	25100	25100	25100	60
398	20250307	141100	5789510600	25100	25050	25125	25050	122
399	20250307	141000	5786453475	25050	25000	25050	25000	51
400	20250307	140900	5785178025	25000	25000	25000	24950	216
401	20250307	140800	5779781875	25000	24950	25000	24950	32
402	20250307	140700	5778981975	25000	24950	25000	24950	197
403	20250307	140600	5774061675	25000	24950	25000	24950	19
404	20250307	140500	5773586825	25000	24950	25000	24950	21
405	20250307	140400	5773062375	25000	25000	25000	25000	646
406	20250307	140300	5756912375	25050	25050	25050	25000	28
407	20250307	140200	5756211025	25050	25050	25050	25050	20
408	20250307	140100	5755710025	25050	25050	25050	25000	95
409	20250307	140000	5753333775	25000	25000	25050	25000	623
410	20250307	135900	5737757375	25050	25100	25100	25050	117
411	20250307	135800	5734825675	25050	25100	25100	25050	95
412	20250307	135700	5732445325	25100	25100	25100	25050	135
413	20250307	135600	5729062825	25100	25050	25100	25000	91
414	20250307	135500	5726782925	25050	25100	25100	25050	80
415	20250307	135400	5724778575	25050	25100	25100	25050	19
416	20250307	135300	5724301775	25050	25100	25100	25050	210
417	20250307	135200	5719036725	25100	25050	25100	25000	160
418	20250307	135100	5715024425	25000	25050	25050	25000	389
419	20250307	135000	5705288675	25000	24950	25050	24950	837
420	20250307	134900	5684370425	24900	25000	25000	24900	242
421	20250307	134800	5678340025	24950	25000	25000	24950	1004
422	20250307	134700	5653290125	25050	25050	25100	25000	1181
423	20250307	134600	5623759625	25050	25100	25100	25050	64
424	20250307	134500	5622155075	25100	25100	25100	25050	136
425	20250307	134400	5618746800	25100	25100	25100	25100	0
426	20250307	134300	5618746800	25100	25150	25200	25100	85
427	20250307	134200	5616611350	25150	24950	25150	24950	624
428	20250307	134100	5600989350	24900	24900	24900	24850	686
429	20250307	134000	5583919075	24900	24850	24900	24850	1753
430	20250307	133900	5540352725	24850	24900	24900	24850	202
431	20250307	133800	5535331525	24900	24900	24950	24900	112
432	20250307	133700	5532542125	24900	24900	24900	24850	899
433	20250307	133600	5510175575	24900	24900	24900	24900	253
434	20250307	133500	5503875875	24850	24900	24900	24850	173
435	20250307	133400	5499574125	24900	24900	24900	24900	199
436	20250307	133300	5494619025	24900	24950	24950	24900	330
437	20250307	133200	5486401175	24950	24850	24950	24850	612
438	20250307	133100	5471188325	24850	24950	24950	24850	1017
439	20250307	133000	5445868875	24950	24950	24950	24950	11
440	20250307	132900	5445594425	24900	24950	24950	24900	178
441	20250307	132800	5441159325	24900	24900	24900	24900	42
442	20250307	132700	5440113525	24900	24900	24950	24900	310
443	20250307	132600	5432394125	24900	24900	24950	24900	112
444	20250307	132500	5429605275	24900	24925	24950	24900	585
445	20250307	132400	5415033925	24950	24900	24950	24900	82
446	20250307	132300	5412991625	24900	24950	24950	24900	1742
447	20250307	132200	5369615150	24950	24900	24950	24900	511
448	20250307	132100	5356890750	24950	24900	24950	24900	1341
449	20250307	132000	5323496325	24900	24900	24900	24900	2537
450	20250307	131900	5260325025	24950	24900	24950	24900	125
451	20250307	131800	5257209075	24950	24950	24950	24950	209
452	20250307	131700	5251994525	24950	25000	25000	24950	423
453	20250307	131600	5241439975	24950	25000	25000	24950	210
454	20250307	131500	5236198725	25000	25000	25000	25000	113
455	20250307	131400	5233373725	25000	24950	25000	24950	217
456	20250307	131300	5227958175	24950	25000	25000	24950	57
457	20250307	131200	5226535975	25000	25000	25000	24950	134
458	20250307	131100	5223192075	25000	25000	25000	24950	424
459	20250307	131000	5212595275	25000	25000	25000	25000	423
460	20250307	130900	5202020275	25050	25050	25050	25050	47
461	20250307	130800	5200842925	25050	25000	25050	25000	150
462	20250307	130700	5197091375	25000	25000	25000	25000	739
463	20250307	130600	5178616375	25050	25050	25050	24950	617
464	20250307	130500	5163192425	25050	25075	25100	24950	1118
465	20250307	130400	5135245800	25050	25050	25100	25050	1040
466	20250307	130300	5109193725	25100	25100	25100	25100	1
467	20250307	130200	5109168625	25050	25150	25150	25050	1963
468	20250307	130100	5059892000	25150	25150	25150	25150	11
469	20250307	130000	5059615350	25150	25200	25200	25150	391
470	20250307	125900	5049781650	25150	25200	25200	25150	335
471	20250307	125800	5041344775	25200	25150	25200	25150	139
472	20250307	125700	5037847925	25200	25175	25200	25150	241
473	20250307	125600	5031785200	25200	25150	25200	25150	225
474	20250307	125500	5026126150	25150	25300	25300	25150	2753
475	20250307	125400	4956704950	25300	25300	25300	25300	136
476	20250307	125300	4953264150	25300	25300	25300	25250	429
477	20250307	125200	4942416500	25300	25300	25300	25300	1008
478	20250307	125100	4916914100	25300	25300	25300	25300	0
479	20250307	125000	4916914100	25300	25300	25300	25300	168
480	20250307	124900	4912663700	25300	25300	25300	25300	189
481	20250307	124800	4907882000	25300	25325	25325	25300	145
482	20250307	124700	4904213475	25300	25300	25300	25300	0
483	20250307	124600	4904213475	25300	25350	25350	25300	163
484	20250307	124500	4900086325	25350	25400	25400	25350	1412
485	20250307	124400	4864291400	25400	25400	25400	25400	348
486	20250307	124300	4855452200	25450	25450	25450	25450	254
487	20250307	124200	4848987900	25450	25450	25450	25450	218
488	20250307	124100	4843439800	25450	25450	25450	25450	51
489	20250307	124000	4842141850	25450	25450	25450	25450	123
490	20250307	123900	4839011500	25500	25425	25500	25425	230
491	20250307	123800	4833158450	25400	25400	25400	25400	545
492	20250307	123700	4819315450	25425	25425	25425	25425	1
493	20250307	123600	4819290025	25425	25400	25425	25400	355
494	20250307	123500	4810272975	25400	25400	25400	25400	0
495	20250307	123400	4810272975	25400	25400	25400	25400	6
496	20250307	123300	4810120575	25400	25450	25450	25400	106
497	20250307	123200	4807428125	25450	25450	25450	25450	155
498	20250307	123100	4803483375	25400	25400	25400	25400	260
499	20250307	123000	4796879375	25400	25450	25500	25400	298
500	20250307	122900	4789299025	25450	25450	25450	25450	0
501	20250307	122800	4789299025	25450	25500	25500	25450	270
502	20250307	122700	4782420025	25500	25500	25500	25500	0
503	20250307	122600	4782420025	25500	25550	25550	25500	411
504	20250307	122500	4771937975	25550	25500	25550	25500	759
505	20250307	122400	4752560575	25500	25550	25550	25500	206
506	20250307	122300	4747306575	25550	25500	25550	25500	65
507	20250307	122200	4745648325	25550	25450	25550	25450	577
508	20250307	122100	4730940475	25450	25450	25450	25450	0
509	20250307	122000	4730940475	25450	25400	25450	25400	188
510	20250307	121900	4726161875	25450	25400	25450	25400	107
511	20250307	121800	4723443575	25400	25400	25450	25400	520
512	20250307	121700	4710235525	25400	25450	25450	25400	16
513	20250307	121600	4709828375	25500	25450	25500	25450	120
514	20250307	121500	4706774325	25450	25400	25450	25400	591
515	20250307	121400	4691739725	25350	25350	25350	25350	188
516	20250307	121300	4686973925	25350	25350	25400	25350	1028
517	20250307	121200	4660914075	25350	25250	25350	25250	435
518	20250307	121100	4649906725	25200	25250	25250	25200	353
519	20250307	121000	4640996425	25250	25300	25300	25250	280
520	20250307	120900	4633925925	25300	25300	25300	25300	166
521	20250307	120800	4629726125	25300	25300	25300	25300	249
522	20250307	120700	4623426425	25350	25350	25350	25350	34
523	20250307	120600	4622564525	25350	25350	25350	25350	147
524	20250307	120500	4618838075	25350	25350	25350	25350	67
525	20250307	120400	4617139625	25350	25350	25350	25350	119
526	20250307	120300	4614122975	25400	25400	25400	25400	100
527	20250307	120200	4611582975	25350	25250	25350	25200	637
528	20250307	120100	4595477425	25250	25300	25300	25250	206
529	20250307	120000	4590275675	25250	25300	25300	25250	1442
530	20250307	115900	4553855125	25300	25300	25300	25300	744
531	20250307	115800	4535031925	25350	25350	25350	25350	347
532	20250307	115700	4526235475	25350	25350	25350	25350	0
533	20250307	115600	4526235475	25350	25350	25350	25350	160
534	20250307	115500	4522179475	25350	25350	25400	25350	425
535	20250307	115400	4511400675	25350	25350	25350	25350	168
536	20250307	115300	4507141875	25400	25400	25400	25400	276
537	20250307	115200	4500131475	25450	25450	25450	25450	190
538	20250307	115100	4495295975	25450	25450	25550	25450	1304
539	20250307	115000	4462046325	25400	25400	25400	25400	135
540	20250307	114900	4458617325	25500	25400	25500	25350	485
541	20250307	114800	4446278575	25400	25400	25400	25350	151
542	20250307	114700	4442449125	25400	25400	25400	25400	99
543	20250307	114600	4439934525	25400	25450	25450	25400	79
544	20250307	114500	4437927675	25450	25400	25450	25400	299
545	20250307	114400	4430318175	25400	25400	25450	25400	351
546	20250307	114300	4421395825	25450	25300	25450	25300	342
547	20250307	114200	4412701925	25300	25250	25300	25250	396
548	20250307	114100	4402694075	25250	25300	25300	25250	200
549	20250307	114000	4397634625	25300	25375	25375	25300	1205
550	20250307	113900	4367144275	25400	25400	25450	25350	77
551	20250307	113800	4365189175	25400	25350	25450	25350	165
552	20250307	113700	4361003625	25450	25450	25500	25400	1333
553	20250307	113600	4327093475	25400	25350	25400	25300	1071
554	20250307	113500	4299918175	25300	25300	25400	25300	1327
555	20250307	113400	4266312725	25300	25200	25300	25200	404
556	20250307	113300	4256116825	25200	25200	25300	25200	1600
557	20250307	113200	4215746125	25200	25200	25200	25200	856
558	20250307	113100	4194174925	25200	25150	25200	25150	83
559	20250307	113000	4192087375	25100	25200	25250	25100	739
560	20250307	112900	4173517275	25200	25100	25200	25100	647
561	20250307	112800	4157234325	25100	25100	25100	25100	635
562	20250307	112700	4141295825	25050	25050	25100	25050	359
563	20250307	112600	4132294075	25050	25000	25050	25000	452
564	20250307	112500	4120983025	25000	25000	25000	25000	506
565	20250307	112400	4108333025	25050	25100	25100	25050	733
566	20250307	112300	4089966375	25050	25050	25100	25050	301
567	20250307	112200	4082423575	25050	25000	25050	24950	661
568	20250307	112100	4065890675	25000	25000	25050	24950	1902
569	20250307	112000	4018356625	25050	24950	25050	24950	1389
570	20250307	111900	3983633075	25000	24900	25100	24900	580
571	20250307	111800	3969137175	24900	25000	25100	24850	9884
572	20250307	111700	3722250975	25000	25000	25000	25000	0
573	20250307	111600	3722250975	25000	25000	25000	25000	0
574	20250307	111500	3722250975	25000	25150	25150	25000	13876
575	20250307	111400	3374953375	25150	25200	25200	25150	1628
576	20250307	111300	3333996050	25150	25200	25200	25150	473
577	20250307	111200	3322090650	25200	25225	25250	25200	328
578	20250307	111100	3313821450	25200	25200	25250	25150	704
579	20250307	111000	3296109350	25250	25325	25325	25150	3940
580	20250307	110900	3196889450	25300	25300	25325	25300	232
581	20250307	110800	3191019725	25300	25325	25325	25275	209
582	20250307	110700	3185731800	25325	25300	25325	25300	626
583	20250307	110600	3169893375	25250	25275	25275	25200	971
584	20250307	110500	3145391075	25250	25300	25350	25250	3050
585	20250307	110400	3068228575	25350	25350	25350	25350	242
586	20250307	110300	3062093875	25300	25400	25400	25300	1819
587	20250307	110200	3015996400	25400	25500	25500	25400	3673
588	20250307	110100	2922660600	25500	25500	25500	25475	99
589	20250307	110000	2920136475	25450	25450	25450	25450	299
590	20250307	105900	2912526925	25400	25500	25500	25400	425
591	20250307	105800	2901709925	25450	25500	25500	25450	979
592	20250307	105700	2876791975	25500	25550	25550	25500	1196
593	20250307	105600	2846289725	25550	25600	25600	25550	1416
594	20250307	105500	2810102475	25650	25650	25650	25600	827
595	20250307	105400	2788929525	25650	25600	25650	25550	232
596	20250307	105300	2782994800	25600	25550	25600	25550	40
597	20250307	105200	2781971400	25550	25600	25600	25550	1027
598	20250307	105100	2755689100	25600	25650	25650	25600	2
599	20250307	105000	2755637850	25600	25650	25700	25600	479
600	20250307	104900	2743372050	25650	25650	25650	25650	104
601	20250307	104800	2740704450	25650	25600	25650	25600	339
602	20250307	104700	2732015050	25600	25650	25650	25600	285
603	20250307	104600	2724706650	25650	25650	25650	25625	333
604	20250307	104500	2716165450	25650	25650	25650	25650	0
605	20250307	104400	2716165450	25650	25700	25700	25650	143
606	20250307	104300	2712496300	25700	25650	25700	25625	417
607	20250307	104200	2701784225	25600	25550	25650	25550	206
608	20250307	104100	2696506975	25600	25625	25625	25600	38
609	20250307	104000	2695534150	25600	25600	25600	25550	149
610	20250307	103900	2691725700	25600	25600	25600	25600	64
611	20250307	103800	2690087300	25550	25650	25650	25550	617
612	20250307	103700	2674291500	25650	25650	25650	25600	409
613	20250307	103600	2663819500	25600	25550	25600	25550	585
614	20250307	103500	2648860550	25550	25500	25550	25450	379
615	20250307	103400	2639180675	25500	25500	25550	25500	522
616	20250307	103300	2625868075	25500	25500	25500	25450	74
617	20250307	103200	2623981175	25500	25500	25500	25450	634
618	20250307	103100	2607825925	25450	25450	25450	25450	0
619	20250307	103000	2607825925	25450	25450	25450	25450	151
620	20250307	102900	2603982975	25400	25500	25500	25400	639
621	20250307	102800	2587735075	25500	25650	25650	25500	216
622	20250307	102700	2582223475	25650	25600	25650	25500	183
623	20250307	102600	2577545375	25550	25500	25550	25500	440
624	20250307	102500	2566314675	25500	25500	25500	25450	161
625	20250307	102400	2562211675	25450	25400	25500	25400	683
626	20250307	102300	2544837375	25400	25450	25450	25350	2676
627	20250307	102200	2476871150	25550	25600	25600	25450	4852
628	20250307	102100	2353110475	25600	25650	25650	25600	4
629	20250307	102000	2353008025	25600	25650	25650	25600	1082
630	20250307	101900	2325307625	25650	25700	25700	25600	571
631	20250307	101800	2310644175	25650	25700	25700	25650	372
632	20250307	101700	2301102325	25650	25650	25700	25650	827
633	20250307	101600	2279883475	25650	25600	25700	25600	205
634	20250307	101500	2274628575	25600	25550	25625	25550	13
635	20250307	101400	2274295800	25600	25600	25650	25550	2050
636	20250307	101300	2221859750	25650	25650	25650	25600	228
637	20250307	101200	2216018750	25700	25550	25700	25550	848
638	20250307	101100	2194341700	25550	25550	25600	25550	220
639	20250307	101000	2188720600	25550	25650	25650	25550	1708
640	20250307	100900	2145048300	25650	25650	25775	25650	1160
641	20250307	100800	2115249050	25700	25700	25700	25700	183
642	20250307	100700	2110545950	25700	25650	25700	25650	430
643	20250307	100600	2099504950	25600	25550	25600	25550	614
644	20250307	100500	2083813450	25550	25750	25750	25550	4493
645	20250307	100400	1968667000	25750	25700	25750	25700	100
646	20250307	100300	1966094350	25650	25700	25700	25650	116
647	20250307	100200	1963113750	25650	25750	25750	25650	874
648	20250307	100100	1940631850	25800	25750	25800	25700	76
649	20250307	100000	1938674850	25700	25750	25800	25650	1266
650	20250307	095900	1906113350	25800	25800	25800	25800	90
651	20250307	095800	1903791350	25800	25700	25850	25700	115
652	20250307	095700	1900826450	25700	25750	25750	25700	270
653	20250307	095600	1893882650	25750	25850	25850	25750	809
654	20250307	095500	1873011300	25850	25800	25850	25800	443
655	20250307	095400	1861566500	25800	25800	25800	25800	254
656	20250307	095300	1855013300	25800	25800	25850	25800	652
657	20250307	095200	1838188450	25750	25775	25800	25750	550
658	20250307	095100	1824019975	25800	25850	25850	25750	687
659	20250307	095000	1806279775	25850	25850	25850	25700	1817
660	20250307	094900	1759537275	25850	25850	25850	25800	189
661	20250307	094800	1754656625	25850	25800	25850	25800	875
662	20250307	094700	1732064325	25750	25650	25750	25600	362
663	20250307	094600	1722766675	25650	25500	25650	25500	533
664	20250307	094500	1709119875	25550	25700	25700	25500	3596
665	20250307	094400	1617062900	25700	25850	25850	25650	3394
666	20250307	094300	1529694350	25850	25850	25850	25850	258
667	20250307	094200	1523025050	25800	25850	25850	25750	165
668	20250307	094100	1518767850	25800	25850	25900	25700	2105
669	20250307	094000	1464480650	25900	26050	26050	25900	680
670	20250307	093900	1446859200	25950	26000	26050	25950	961
671	20250307	093800	1421883650	26050	25950	26050	25950	628
672	20250307	093700	1405575450	25950	25900	26050	25800	5852
673	20250307	093600	1254369400	25900	26025	26050	25900	2382
674	20250307	093500	1192483550	26000	26050	26050	26000	405
675	20250307	093400	1181951975	26050	25950	26050	25950	363
676	20250307	093300	1172515525	26000	26100	26100	26000	2782
677	20250307	093200	1100077275	26100	25950	26100	25950	884
678	20250307	093100	1077086875	25950	25825	25950	25700	1453
679	20250307	093000	1039573425	25800	26000	26000	25700	3854
680	20250307	092900	940172275	25900	25875	26000	25800	1447
681	20250307	092800	902720050	25900	26050	26100	25800	3117
682	20250307	092700	821901925	26050	26300	26300	26050	4465
683	20250307	092600	705311025	26300	26250	26300	26200	600
684	20250307	092500	689562775	26250	26350	26350	26150	1850
685	20250307	092400	640980800	26300	26400	26400	26250	2601
686	20250307	092300	572624100	26350	26400	26400	26350	444
687	20250307	092200	560921750	26400	26500	26500	26400	1259
688	20250307	092100	527628600	26400	26500	26500	26400	710
689	20250307	092000	508851300	26400	26650	26650	26400	2163
690	20250307	091900	451425650	26650	26750	26750	26600	1115
691	20250307	091800	421687850	26750	26750	26800	26750	863
692	20250307	091700	398602100	26700	26650	26700	26650	278
693	20250307	091600	391180650	26650	26800	26800	26600	2134
694	20250307	091500	334273300	26750	26600	26750	26600	276
695	20250307	091400	326914400	26650	26650	26700	26550	1905
696	20250307	091300	276149000	26650	26650	26700	26600	260
697	20250307	091200	269219950	26650	26800	26800	26600	2046
698	20250307	091100	214556400	26800	26850	26850	26750	629
699	20250307	091000	197702700	26850	26900	26950	26850	252
700	20250307	090900	190933050	26900	26900	26900	26800	1816
701	20250307	090800	142198200	26900	26950	26950	26900	762
702	20250307	090700	121686350	26950	27150	27150	26950	2468
703	20250307	090600	54876800	27150	27200	27200	27150	174
704	20250307	090500	50151650	27150	27200	27200	27150	172
705	20250307	090400	45477800	27350	27450	27450	27200	203
706	20250307	090300	39945100	27250	27300	27750	27250	726
707	20250307	090200	20122200	27350	27300	27450	27300	98
708	20250307	090100	17445050	27300	27400	27450	27250	363
709	20250307	090000	7514250	27450	27750	27750	27450	272