KissMeData/253450/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	205500	5189888025	49800	49800	49800	49800	4677
3	20250328	205400	5189888025	49800	49800	49800	49800	0
4	20250328	205300	5189888025	49800	49800	49800	49800	0
5	20250328	205200	5189888025	49800	49800	49800	49800	0
6	20250328	205100	5189888025	49800	49800	49800	49800	0
7	20250328	205000	5189888025	49800	49800	49800	49800	0
8	20250328	204900	5189888025	49800	49800	49800	49800	0
9	20250328	204800	5189888025	49800	49800	49800	49800	0
10	20250328	204700	5189888025	49800	49800	49800	49800	0
11	20250328	204600	5189888025	49800	49800	49800	49800	0
12	20250328	204500	5189888025	49800	49800	49800	49800	0
13	20250328	204400	5189888025	49800	49800	49800	49800	0
14	20250328	204300	5189888025	49800	49800	49800	49800	0
15	20250328	204200	5189888025	49800	49800	49800	49800	0
16	20250328	204100	5189888025	49800	49800	49800	49800	0
17	20250328	204000	5189888025	49800	49800	49800	49800	0
18	20250328	203900	5189888025	49800	49800	49800	49800	0
19	20250328	203800	5189888025	49800	49800	49800	49800	0
20	20250328	203700	5189888025	49800	49800	49800	49800	0
21	20250328	203600	5189888025	49800	49800	49800	49800	0
22	20250328	203500	5189888025	49800	49800	49800	49800	0
23	20250328	203400	5189888025	49800	49800	49800	49800	0
24	20250328	203300	5189888025	49800	49800	49800	49800	0
25	20250328	203200	5189888025	49800	49800	49800	49800	0
26	20250328	203100	5189888025	49800	49800	49800	49800	0
27	20250328	203000	5189888025	49800	49800	49800	49800	0
28	20250328	202900	5189888025	49800	49800	49800	49800	0
29	20250328	202800	5189888025	49800	49800	49800	49800	0
30	20250328	202700	5189888025	49800	49800	49800	49800	0
31	20250328	202600	5189888025	49800	49800	49800	49800	0
32	20250328	202500	5189888025	49800	49800	49800	49800	4677
33	20250328	202400	5189888025	49800	49800	49800	49800	0
34	20250328	202300	5189888025	49800	49800	49800	49800	0
35	20250328	202200	5189888025	49800	49800	49800	49800	0
36	20250328	202100	5189888025	49800	49800	49800	49800	0
37	20250328	202000	5189888025	49800	49800	49800	49800	0
38	20250328	201900	5189888025	49800	49800	49800	49800	0
39	20250328	201800	5189888025	49800	49800	49800	49800	0
40	20250328	201700	5189888025	49800	49800	49800	49800	0
41	20250328	201600	5189888025	49800	49800	49800	49800	0
42	20250328	201500	5189888025	49800	49800	49800	49800	0
43	20250328	201400	5189888025	49800	49800	49800	49800	0
44	20250328	201300	5189888025	49800	49800	49800	49800	0
45	20250328	201200	5189888025	49800	49800	49800	49800	0
46	20250328	201100	5189888025	49800	49800	49800	49800	0
47	20250328	201000	5189888025	49800	49800	49800	49800	0
48	20250328	200900	5189888025	49800	49800	49800	49800	0
49	20250328	200800	5189888025	49800	49800	49800	49800	0
50	20250328	200700	5189888025	49800	49800	49800	49800	0
51	20250328	200600	5189888025	49800	49800	49800	49800	0
52	20250328	200500	5189888025	49800	49800	49800	49800	0
53	20250328	200400	5189888025	49800	49800	49800	49800	0
54	20250328	200300	5189888025	49800	49800	49800	49800	0
55	20250328	200200	5189888025	49800	49800	49800	49800	0
56	20250328	200100	5189888025	49800	49800	49800	49800	0
57	20250328	200000	5189888025	49800	49800	49800	49800	0
58	20250328	195900	5189888025	49800	49800	49800	49800	0
59	20250328	195800	5189888025	49800	49800	49800	49800	0
60	20250328	195700	5189888025	49800	49800	49800	49800	0
61	20250328	195600	5189888025	49800	49800	49800	49800	0
62	20250328	195500	5189888025	49800	49800	49800	49800	4677
63	20250328	195400	5189888025	49800	49800	49800	49800	0
64	20250328	195300	5189888025	49800	49800	49800	49800	0
65	20250328	195200	5189888025	49800	49800	49800	49800	0
66	20250328	195100	5189888025	49800	49800	49800	49800	0
67	20250328	195000	5189888025	49800	49800	49800	49800	0
68	20250328	194900	5189888025	49800	49800	49800	49800	0
69	20250328	194800	5189888025	49800	49800	49800	49800	0
70	20250328	194700	5189888025	49800	49800	49800	49800	0
71	20250328	194600	5189888025	49800	49800	49800	49800	0
72	20250328	194500	5189888025	49800	49800	49800	49800	0
73	20250328	194400	5189888025	49800	49800	49800	49800	0
74	20250328	194300	5189888025	49800	49800	49800	49800	0
75	20250328	194200	5189888025	49800	49800	49800	49800	0
76	20250328	194100	5189888025	49800	49800	49800	49800	0
77	20250328	194000	5189888025	49800	49800	49800	49800	0
78	20250328	193900	5189888025	49800	49800	49800	49800	0
79	20250328	193800	5189888025	49800	49800	49800	49800	0
80	20250328	193700	5189888025	49800	49800	49800	49800	0
81	20250328	193600	5189888025	49800	49800	49800	49800	0
82	20250328	193500	5189888025	49800	49800	49800	49800	0
83	20250328	193400	5189888025	49800	49800	49800	49800	0
84	20250328	193300	5189888025	49800	49800	49800	49800	0
85	20250328	193200	5189888025	49800	49800	49800	49800	0
86	20250328	193100	5189888025	49800	49800	49800	49800	0
87	20250328	193000	5189888025	49800	49800	49800	49800	0
88	20250328	192900	5189888025	49800	49800	49800	49800	0
89	20250328	192800	5189888025	49800	49800	49800	49800	0
90	20250328	192700	5189888025	49800	49800	49800	49800	0
91	20250328	192600	5189888025	49800	49800	49800	49800	0
92	20250328	192500	5189888025	49800	49800	49800	49800	4677
93	20250328	192400	5189888025	49800	49800	49800	49800	0
94	20250328	192300	5189888025	49800	49800	49800	49800	0
95	20250328	192200	5189888025	49800	49800	49800	49800	0
96	20250328	192100	5189888025	49800	49800	49800	49800	0
97	20250328	192000	5189888025	49800	49800	49800	49800	0
98	20250328	191900	5189888025	49800	49800	49800	49800	0
99	20250328	191800	5189888025	49800	49800	49800	49800	0
100	20250328	191700	5189888025	49800	49800	49800	49800	0
101	20250328	191600	5189888025	49800	49800	49800	49800	0
102	20250328	191500	5189888025	49800	49800	49800	49800	0
103	20250328	191400	5189888025	49800	49800	49800	49800	0
104	20250328	191300	5189888025	49800	49800	49800	49800	0
105	20250328	191200	5189888025	49800	49800	49800	49800	0
106	20250328	191100	5189888025	49800	49800	49800	49800	0
107	20250328	191000	5189888025	49800	49800	49800	49800	0
108	20250328	190900	5189888025	49800	49800	49800	49800	0
109	20250328	190800	5189888025	49800	49800	49800	49800	0
110	20250328	190700	5189888025	49800	49800	49800	49800	0
111	20250328	190600	5189888025	49800	49800	49800	49800	0
112	20250328	190500	5189888025	49800	49800	49800	49800	0
113	20250328	190400	5189888025	49800	49800	49800	49800	0
114	20250328	190300	5189888025	49800	49800	49800	49800	0
115	20250328	190200	5189888025	49800	49800	49800	49800	0
116	20250328	190100	5189888025	49800	49800	49800	49800	0
117	20250328	190000	5189888025	49800	49800	49800	49800	0
118	20250328	185900	5189888025	49800	49800	49800	49800	0
119	20250328	185800	5189888025	49800	49800	49800	49800	0
120	20250328	185700	5189888025	49800	49800	49800	49800	0
121	20250328	185600	5189888025	49800	49800	49800	49800	0
122	20250328	185500	5189888025	49800	49800	49800	49800	4677
123	20250328	185400	5189888025	49800	49800	49800	49800	0
124	20250328	185300	5189888025	49800	49800	49800	49800	0
125	20250328	185200	5189888025	49800	49800	49800	49800	0
126	20250328	185100	5189888025	49800	49800	49800	49800	0
127	20250328	185000	5189888025	49800	49800	49800	49800	0
128	20250328	184900	5189888025	49800	49800	49800	49800	0
129	20250328	184800	5189888025	49800	49800	49800	49800	0
130	20250328	184700	5189888025	49800	49800	49800	49800	0
131	20250328	184600	5189888025	49800	49800	49800	49800	0
132	20250328	184500	5189888025	49800	49800	49800	49800	0
133	20250328	184400	5189888025	49800	49800	49800	49800	0
134	20250328	184300	5189888025	49800	49800	49800	49800	0
135	20250328	184200	5189888025	49800	49800	49800	49800	0
136	20250328	184100	5189888025	49800	49800	49800	49800	0
137	20250328	184000	5189888025	49800	49800	49800	49800	0
138	20250328	183900	5189888025	49800	49800	49800	49800	0
139	20250328	183800	5189888025	49800	49800	49800	49800	0
140	20250328	183700	5189888025	49800	49800	49800	49800	0
141	20250328	183600	5189888025	49800	49800	49800	49800	0
142	20250328	183500	5189888025	49800	49800	49800	49800	0
143	20250328	183400	5189888025	49800	49800	49800	49800	0
144	20250328	183300	5189888025	49800	49800	49800	49800	0
145	20250328	183200	5189888025	49800	49800	49800	49800	0
146	20250328	183100	5189888025	49800	49800	49800	49800	0
147	20250328	183000	5189888025	49800	49800	49800	49800	0
148	20250328	182900	5189888025	49800	49800	49800	49800	0
149	20250328	182800	5189888025	49800	49800	49800	49800	0
150	20250328	182700	5189888025	49800	49800	49800	49800	0
151	20250328	182600	5189888025	49800	49800	49800	49800	0
152	20250328	182500	5189888025	49800	49800	49800	49800	4677
153	20250328	182400	5189888025	49800	49800	49800	49800	0
154	20250328	182300	5189888025	49800	49800	49800	49800	0
155	20250328	182200	5189888025	49800	49800	49800	49800	0
156	20250328	182100	5189888025	49800	49800	49800	49800	0
157	20250328	182000	5189888025	49800	49800	49800	49800	0
158	20250328	181900	5189888025	49800	49800	49800	49800	0
159	20250328	181800	5189888025	49800	49800	49800	49800	0
160	20250328	181700	5189888025	49800	49800	49800	49800	0
161	20250328	181600	5189888025	49800	49800	49800	49800	0
162	20250328	181500	5189888025	49800	49800	49800	49800	0
163	20250328	181400	5189888025	49800	49800	49800	49800	0
164	20250328	181300	5189888025	49800	49800	49800	49800	0
165	20250328	181200	5189888025	49800	49800	49800	49800	0
166	20250328	181100	5189888025	49800	49800	49800	49800	0
167	20250328	181000	5189888025	49800	49800	49800	49800	0
168	20250328	180900	5189888025	49800	49800	49800	49800	0
169	20250328	180800	5189888025	49800	49800	49800	49800	0
170	20250328	180700	5189888025	49800	49800	49800	49800	0
171	20250328	180600	5189888025	49800	49800	49800	49800	0
172	20250328	180500	5189888025	49800	49800	49800	49800	0
173	20250328	180400	5189888025	49800	49800	49800	49800	0
174	20250328	180300	5189888025	49800	49800	49800	49800	0
175	20250328	180200	5189888025	49800	49800	49800	49800	0
176	20250328	180100	5189888025	49800	49800	49800	49800	0
177	20250328	180000	5189888025	49800	49800	49800	49800	0
178	20250328	175900	5189888025	49800	49800	49800	49800	0
179	20250328	175800	5189888025	49800	49800	49800	49800	0
180	20250328	175700	5189888025	49800	49800	49800	49800	0
181	20250328	175600	5189888025	49800	49800	49800	49800	0
182	20250328	175500	5189888025	49800	49800	49800	49800	4677
183	20250328	175400	5189888025	49800	49800	49800	49800	0
184	20250328	175300	5189888025	49800	49800	49800	49800	0
185	20250328	175200	5189888025	49800	49800	49800	49800	0
186	20250328	175100	5189888025	49800	49800	49800	49800	0
187	20250328	175000	5189888025	49800	49800	49800	49800	0
188	20250328	174900	5189888025	49800	49800	49800	49800	0
189	20250328	174800	5189888025	49800	49800	49800	49800	0
190	20250328	174700	5189888025	49800	49800	49800	49800	0
191	20250328	174600	5189888025	49800	49800	49800	49800	0
192	20250328	174500	5189888025	49800	49800	49800	49800	0
193	20250328	174400	5189888025	49800	49800	49800	49800	0
194	20250328	174300	5189888025	49800	49800	49800	49800	0
195	20250328	174200	5189888025	49800	49800	49800	49800	0
196	20250328	174100	5189888025	49800	49800	49800	49800	0
197	20250328	174000	5189888025	49800	49800	49800	49800	0
198	20250328	173900	5189888025	49800	49800	49800	49800	0
199	20250328	173800	5189888025	49800	49800	49800	49800	0
200	20250328	173700	5189888025	49800	49800	49800	49800	0
201	20250328	173600	5189888025	49800	49800	49800	49800	0
202	20250328	173500	5189888025	49800	49800	49800	49800	0
203	20250328	173400	5189888025	49800	49800	49800	49800	0
204	20250328	173300	5189888025	49800	49800	49800	49800	0
205	20250328	173200	5189888025	49800	49800	49800	49800	0
206	20250328	173100	5189888025	49800	49800	49800	49800	0
207	20250328	173000	5189888025	49800	49800	49800	49800	0
208	20250328	172900	5189888025	49800	49800	49800	49800	0
209	20250328	172800	5189888025	49800	49800	49800	49800	0
210	20250328	172700	5189888025	49800	49800	49800	49800	0
211	20250328	172600	5189888025	49800	49800	49800	49800	0
212	20250328	172500	5189888025	49800	49800	49800	49800	4677
213	20250328	172400	5189888025	49800	49800	49800	49800	0
214	20250328	172300	5189888025	49800	49800	49800	49800	0
215	20250328	172200	5189888025	49800	49800	49800	49800	0
216	20250328	172100	5189888025	49800	49800	49800	49800	0
217	20250328	172000	5189888025	49800	49800	49800	49800	0
218	20250328	171900	5189888025	49800	49800	49800	49800	0
219	20250328	171800	5189888025	49800	49800	49800	49800	0
220	20250328	171700	5189888025	49800	49800	49800	49800	0
221	20250328	171600	5189888025	49800	49800	49800	49800	0
222	20250328	171500	5189888025	49800	49800	49800	49800	0
223	20250328	171400	5189888025	49800	49800	49800	49800	0
224	20250328	171300	5189888025	49800	49800	49800	49800	0
225	20250328	171200	5189888025	49800	49800	49800	49800	0
226	20250328	171100	5189888025	49800	49800	49800	49800	0
227	20250328	171000	5189888025	49800	49800	49800	49800	0
228	20250328	170900	5189888025	49800	49800	49800	49800	0
229	20250328	170800	5189888025	49800	49800	49800	49800	0
230	20250328	170700	5189888025	49800	49800	49800	49800	0
231	20250328	170600	5189888025	49800	49800	49800	49800	0
232	20250328	170500	5189888025	49800	49800	49800	49800	0
233	20250328	170400	5189888025	49800	49800	49800	49800	0
234	20250328	170300	5189888025	49800	49800	49800	49800	0
235	20250328	170200	5189888025	49800	49800	49800	49800	0
236	20250328	170100	5189888025	49800	49800	49800	49800	0
237	20250328	170000	5189888025	49800	49800	49800	49800	0
238	20250328	165900	5189888025	49800	49800	49800	49800	0
239	20250328	165800	5189888025	49800	49800	49800	49800	0
240	20250328	165700	5189888025	49800	49800	49800	49800	0
241	20250328	165600	5189888025	49800	49800	49800	49800	0
242	20250328	165500	5189888025	49800	49800	49800	49800	4677
243	20250328	165400	5189888025	49800	49800	49800	49800	0
244	20250328	165300	5189888025	49800	49800	49800	49800	0
245	20250328	165200	5189888025	49800	49800	49800	49800	0
246	20250328	165100	5189888025	49800	49800	49800	49800	0
247	20250328	165000	5189888025	49800	49800	49800	49800	0
248	20250328	164900	5189888025	49800	49800	49800	49800	0
249	20250328	164800	5189888025	49800	49800	49800	49800	0
250	20250328	164700	5189888025	49800	49800	49800	49800	0
251	20250328	164600	5189888025	49800	49800	49800	49800	0
252	20250328	164500	5189888025	49800	49800	49800	49800	0
253	20250328	164400	5189888025	49800	49800	49800	49800	0
254	20250328	164300	5189888025	49800	49800	49800	49800	0
255	20250328	164200	5189888025	49800	49800	49800	49800	0
256	20250328	164100	5189888025	49800	49800	49800	49800	0
257	20250328	164000	5189888025	49800	49800	49800	49800	0
258	20250328	163900	5189888025	49800	49800	49800	49800	0
259	20250328	163800	5189888025	49800	49800	49800	49800	0
260	20250328	163700	5189888025	49800	49800	49800	49800	0
261	20250328	163600	5189888025	49800	49800	49800	49800	0
262	20250328	163500	5189888025	49800	49800	49800	49800	0
263	20250328	163400	5189888025	49800	49800	49800	49800	0
264	20250328	163300	5189888025	49800	49800	49800	49800	0
265	20250328	163200	5189888025	49800	49800	49800	49800	0
266	20250328	163100	5189888025	49800	49800	49800	49800	0
267	20250328	163000	5189888025	49800	49800	49800	49800	0
268	20250328	162900	5189888025	49800	49800	49800	49800	0
269	20250328	162800	5189888025	49800	49800	49800	49800	0
270	20250328	162700	5189888025	49800	49800	49800	49800	0
271	20250328	162600	5189888025	49800	49800	49800	49800	0
272	20250328	162500	5189888025	49800	49800	49800	49800	4677
273	20250328	162400	5189888025	49800	49800	49800	49800	0
274	20250328	162300	5189888025	49800	49800	49800	49800	0
275	20250328	162200	5189888025	49800	49800	49800	49800	0
276	20250328	162100	5189888025	49800	49800	49800	49800	0
277	20250328	162000	5189888025	49800	49800	49800	49800	0
278	20250328	161900	5189888025	49800	49800	49800	49800	0
279	20250328	161800	5189888025	49800	49800	49800	49800	0
280	20250328	161700	5189888025	49800	49800	49800	49800	0
281	20250328	161600	5189888025	49800	49800	49800	49800	0
282	20250328	161500	5189888025	49800	49800	49800	49800	0
283	20250328	161400	5189888025	49800	49800	49800	49800	0
284	20250328	161300	5189888025	49800	49800	49800	49800	0
285	20250328	161200	5189888025	49800	49800	49800	49800	0
286	20250328	161100	5189888025	49800	49800	49800	49800	0
287	20250328	161000	5189888025	49800	49800	49800	49800	0
288	20250328	160900	5189888025	49800	49800	49800	49800	0
289	20250328	160800	5189888025	49800	49800	49800	49800	0
290	20250328	160700	5189888025	49800	49800	49800	49800	0
291	20250328	160600	5189888025	49800	49800	49800	49800	0
292	20250328	160500	5189888025	49800	49800	49800	49800	0
293	20250328	160400	5189888025	49800	49800	49800	49800	0
294	20250328	160300	5189888025	49800	49800	49800	49800	0
295	20250328	160200	5189888025	49800	49800	49800	49800	0
296	20250328	160100	5189888025	49800	49800	49800	49800	0
297	20250328	160000	5189888025	49800	49800	49800	49800	0
298	20250328	155900	5189888025	49800	49800	49800	49800	0
299	20250328	155800	5189888025	49800	49800	49800	49800	0
300	20250328	155700	5189888025	49800	49800	49800	49800	0
301	20250328	155600	5189888025	49800	49800	49800	49800	0
302	20250328	155500	5189888025	49800	49800	49800	49800	4677
303	20250328	155400	5189888025	49800	49800	49800	49800	0
304	20250328	155300	5189888025	49800	49800	49800	49800	0
305	20250328	155200	5189888025	49800	49800	49800	49800	0
306	20250328	155100	5189888025	49800	49800	49800	49800	0
307	20250328	155000	5189888025	49800	49800	49800	49800	0
308	20250328	154900	5189888025	49800	49800	49800	49800	0
309	20250328	154800	5189888025	49800	49800	49800	49800	0
310	20250328	154700	5189888025	49800	49800	49800	49800	0
311	20250328	154600	5189888025	49800	49800	49800	49800	0
312	20250328	154500	5189888025	49800	49800	49800	49800	0
313	20250328	154400	5189888025	49800	49800	49800	49800	0
314	20250328	154300	5189888025	49800	49800	49800	49800	0
315	20250328	154200	5189888025	49800	49800	49800	49800	0
316	20250328	154100	5189888025	49800	49800	49800	49800	0
317	20250328	154000	5189888025	49800	49800	49800	49800	0
318	20250328	153900	5189888025	49800	49800	49800	49800	0
319	20250328	153800	5189888025	49800	49800	49800	49800	0
320	20250328	153700	5189888025	49800	49800	49800	49800	0
321	20250328	153600	5189888025	49800	49800	49800	49800	0
322	20250328	153500	5189888025	49800	49800	49800	49800	0
323	20250328	153400	5189888025	49800	49800	49800	49800	0
324	20250328	153300	5189888025	49800	49800	49800	49800	0
325	20250328	153200	5189888025	49800	49800	49800	49800	0
326	20250328	153100	5189888025	49800	49800	49800	49800	0
327	20250328	153000	5189888025	49800	49800	49800	49800	4677
328	20250328	152900	4956973425	49900	49900	49900	49900	0
329	20250328	152800	4956973425	49900	49900	49900	49900	0
330	20250328	152700	4956973425	49900	49900	49900	49900	0
331	20250328	152600	4956973425	49900	49900	49900	49900	0
332	20250328	152500	4956973425	49900	49900	49900	49900	0
333	20250328	152400	4956973425	49900	49900	49900	49900	0
334	20250328	152300	4956973425	49900	49900	49900	49900	0
335	20250328	152200	4956973425	49900	49900	49900	49900	0
336	20250328	152100	4956973425	49900	49900	49900	49900	0
337	20250328	152000	4956973425	49900	49900	49900	49900	0
338	20250328	151900	4956973425	49900	49900	49950	49900	57
339	20250328	151800	4954128875	49900	49900	49950	49800	1852
340	20250328	151700	4861732675	49900	50000	50000	49900	65
341	20250328	151600	4858484475	49950	49950	50000	49950	116
342	20250328	151500	4852685575	49950	50100	50100	49900	824
343	20250328	151400	4811502175	50100	50100	50100	50100	132
344	20250328	151300	4804888975	50100	50100	50200	50000	250
345	20250328	151200	4792368875	50100	50200	50200	50100	211
346	20250328	151100	4781789475	50200	50300	50300	50100	232
347	20250328	151000	4770144075	50200	50100	50300	50100	128
348	20250328	150900	4763715875	50300	50200	50300	50200	333
349	20250328	150800	4746973775	50300	50300	50300	50200	224
350	20250328	150700	4735713375	50300	50200	50300	50200	280
351	20250328	150600	4721651175	50200	50300	50400	50200	598
352	20250328	150500	4691565875	50300	50200	50300	50200	217
353	20250328	150400	4680651075	50300	50200	50300	50100	698
354	20250328	150300	4645606775	50200	50200	50200	50100	280
355	20250328	150200	4631551675	50200	50200	50200	50000	268
356	20250328	150100	4618105175	50300	50200	50300	50100	354
357	20250328	150000	4600333375	50200	50100	50300	50100	199
358	20250328	145900	4590342575	50100	50200	50300	50000	510
359	20250328	145800	4564776275	50200	50200	50300	50200	390
360	20250328	145700	4545195275	50200	50300	50300	50200	388
361	20250328	145600	4525709675	50300	50300	50400	50300	220
362	20250328	145500	4514640775	50200	50400	50400	50200	308
363	20250328	145400	4499150575	50300	50400	50400	50300	140
364	20250328	145300	4492099375	50300	50400	50400	50300	211
365	20250328	145200	4481471675	50400	50400	50400	50300	137
366	20250328	145100	4474571375	50400	50300	50400	50300	360
367	20250328	145000	4456450375	50300	50300	50400	50200	246
368	20250328	144900	4444072475	50400	50400	50400	50100	199
369	20250328	144800	4434062975	50400	50400	50400	50300	128
370	20250328	144700	4427611975	50400	50300	50400	50200	653
371	20250328	144600	4394788675	50300	50300	50400	50300	181
372	20250328	144500	4385677475	50300	50300	50400	50300	341
373	20250328	144400	4368511775	50300	50300	50400	50200	351
374	20250328	144300	4350857975	50300	50400	50400	50200	173
375	20250328	144200	4342156175	50400	50300	50400	50200	138
376	20250328	144100	4335208925	50300	50300	50400	50200	258
377	20250328	144000	4322234325	50300	50200	50300	50200	519
378	20250328	143900	4296176025	50200	50200	50200	50100	173
379	20250328	143800	4287495275	50200	50100	50200	50100	140
380	20250328	143700	4280467975	50100	50200	50300	50100	145
381	20250328	143600	4273190975	50200	50200	50200	50100	272
382	20250328	143500	4259545575	50200	50200	50200	50100	537
383	20250328	143400	4232593175	50200	50300	50300	50100	333
384	20250328	143300	4215878175	50300	50200	50300	50200	241
385	20250328	143200	4203776275	50300	50200	50300	50200	217
386	20250328	143100	4192870375	50200	50200	50300	50200	223
387	20250328	143000	4181664875	50200	50200	50300	50100	323
388	20250328	142900	4165455775	50200	50200	50300	50100	603
389	20250328	142800	4135167575	50300	50200	50300	50100	1990
390	20250328	142700	4035286275	50200	50200	50200	50100	133
391	20250328	142600	4028613675	50100	50100	50200	50000	327
392	20250328	142500	4012226375	50100	50100	50100	50100	175
393	20250328	142400	4003458875	50000	50200	50200	49950	483
394	20250328	142300	3979299425	50200	50100	50200	50000	198
395	20250328	142200	3969369525	50100	50100	50200	50000	169
396	20250328	142100	3960902225	50100	50100	50200	50000	236
397	20250328	142000	3949079525	50100	50100	50100	50000	211
398	20250328	141900	3938508825	50100	50100	50100	50100	104
399	20250328	141800	3933298425	50100	50000	50100	49950	184
400	20250328	141700	3924093025	50000	49900	50000	49900	284
401	20250328	141600	3909907775	49900	50100	50100	49900	812
402	20250328	141500	3869313075	50100	50100	50100	50000	130
403	20250328	141400	3862800575	50100	50100	50100	50000	123
404	20250328	141300	3856639575	50100	50000	50100	49950	636
405	20250328	141200	3824839475	50000	50000	50000	49950	124
406	20250328	141100	3818639625	50000	49900	50000	49900	290
407	20250328	141000	3804149425	49950	49950	49950	49900	138
408	20250328	140900	3797256475	49950	49950	49950	49900	113
409	20250328	140800	3791612675	49950	49950	49950	49900	206
410	20250328	140700	3781326925	49950	49950	49950	49900	366
411	20250328	140600	3763062225	49900	49900	49950	49850	355
412	20250328	140500	3745343075	49900	49900	49900	49850	125
413	20250328	140400	3739105725	49900	49850	49900	49850	129
414	20250328	140300	3732670075	49850	49850	49850	49800	412
415	20250328	140200	3712132175	49850	49850	49850	49800	89
416	20250328	140100	3707695775	49850	49850	49850	49800	393
417	20250328	140000	3688119425	49850	49700	49850	49700	453
418	20250328	135900	3665563825	49750	49700	49800	49650	483
419	20250328	135800	3641550275	49650	49550	49700	49550	519
420	20250328	135700	3615801175	49600	49600	49600	49550	112
421	20250328	135600	3610246775	49600	49550	49600	49550	120
422	20250328	135500	3604295675	49600	49550	49600	49500	193
423	20250328	135400	3594730175	49550	49600	49650	49550	224
424	20250328	135300	3583620225	49600	49600	49600	49600	53
425	20250328	135200	3580991425	49650	49700	49700	49600	21
426	20250328	135100	3579949475	49700	49600	49700	49600	60
427	20250328	135000	3576968475	49700	49700	49700	49600	77
428	20250328	134900	3573142275	49600	49500	49600	49500	54
429	20250328	134800	3570464875	49600	49650	49650	49550	160
430	20250328	134700	3562533725	49650	49700	49700	49650	304
431	20250328	134600	3547428625	49700	49700	49700	49700	63
432	20250328	134500	3544297525	49700	49700	49700	49650	42
433	20250328	134400	3542210175	49700	49650	49700	49650	171
434	20250328	134300	3533719775	49600	49600	49650	49600	112
435	20250328	134200	3528159725	49600	49600	49650	49550	92
436	20250328	134100	3523596475	49600	49550	49600	49500	99
437	20250328	134000	3518690775	49550	49650	49650	49500	314
438	20250328	133900	3503124375	49650	49650	49650	49600	17
439	20250328	133800	3502280825	49650	49650	49650	49650	54
440	20250328	133700	3499599725	49600	49750	49800	49600	239
441	20250328	133600	3487724675	49750	49750	49800	49700	143
442	20250328	133500	3480607025	49800	49700	49800	49700	105
443	20250328	133400	3475383275	49800	49750	49800	49700	86
444	20250328	133300	3471102825	49750	49750	49800	49700	124
445	20250328	133200	3464930775	49750	49800	49800	49750	202
446	20250328	133100	3454874925	49800	49700	49800	49700	139
447	20250328	133000	3447954025	49750	49700	49800	49650	166
448	20250328	132900	3439689575	49750	49700	49800	49650	178
449	20250328	132800	3430834275	49700	49800	49800	49700	176
450	20250328	132700	3422080675	49800	49800	49800	49750	120
451	20250328	132600	3416104725	49850	49850	49850	49750	241
452	20250328	132500	3404095925	49850	49800	49850	49700	583
453	20250328	132400	3375063625	49800	49750	49800	49650	346
454	20250328	132300	3357848075	49700	49700	49800	49700	307
455	20250328	132200	3342574875	49700	49550	49750	49550	1504
456	20250328	132100	3267895475	49450	49550	49600	49450	244
457	20250328	132000	3255802975	49550	49500	49600	49500	61
458	20250328	131900	3252778125	49600	49600	49600	49600	57
459	20250328	131800	3249950925	49600	49600	49600	49600	1
460	20250328	131700	3249901325	49500	49500	49550	49500	346
461	20250328	131600	3232772525	49600	49600	49600	49550	37
462	20250328	131500	3230937425	49600	49550	49600	49550	65
463	20250328	131400	3227713525	49600	49550	49600	49550	148
464	20250328	131300	3220377825	49600	49550	49600	49550	37
465	20250328	131200	3218542825	49650	49600	49650	49600	53
466	20250328	131100	3215911725	49650	49600	49650	49600	42
467	20250328	131000	3213826675	49600	49600	49600	49600	1
468	20250328	130900	3213777075	49600	49550	49600	49550	126
469	20250328	130800	3207532825	49550	49600	49650	49550	24
470	20250328	130700	3206342775	49650	49650	49650	49650	2
471	20250328	130600	3206243475	49700	49700	49700	49550	589
472	20250328	130500	3176979975	49700	49700	49700	49700	226
473	20250328	130400	3165747775	49700	49700	49700	49700	76
474	20250328	130300	3161970575	49700	49700	49700	49700	37
475	20250328	130200	3160131675	49700	49700	49700	49700	1
476	20250328	130100	3160081975	49700	49600	49700	49600	1173
477	20250328	130000	3101892975	49600	49600	49600	49600	1
478	20250328	125900	3101843375	49600	49600	49600	49600	56
479	20250328	125800	3099065775	49550	49550	49550	49550	1
480	20250328	125700	3099016225	49600	49550	49600	49550	215
481	20250328	125600	3088362375	49550	49450	49550	49400	1276
482	20250328	125500	3025271875	49450	49500	49500	49400	395
483	20250328	125400	3005738625	49500	49500	49500	49500	8
484	20250328	125300	3005342625	49500	49500	49500	49500	1
485	20250328	125200	3005293125	49500	49600	49600	49475	245
486	20250328	125100	2993160925	49600	49600	49600	49600	2
487	20250328	125000	2993061725	49600	49600	49600	49600	7
488	20250328	124900	2992714525	49600	49550	49600	49550	20
489	20250328	124800	2991723475	49600	49550	49600	49550	65
490	20250328	124700	2988499525	49600	49600	49600	49600	0
491	20250328	124600	2988499525	49600	49600	49600	49500	872
492	20250328	124500	2945274925	49600	49550	49600	49550	3
493	20250328	124400	2945126225	49600	49600	49600	49600	1
494	20250328	124300	2945076625	49550	49600	49600	49550	63
495	20250328	124200	2941951925	49600	49550	49600	49550	14
496	20250328	124100	2941258125	49550	49550	49550	49550	90
497	20250328	124000	2936798625	49600	49600	49600	49600	0
498	20250328	123900	2936798625	49600	49550	49600	49550	61
499	20250328	123800	2933775925	49500	49550	49550	49500	60
500	20250328	123700	2930803175	49550	49600	49600	49550	8
501	20250328	123600	2930406725	49600	49550	49600	49550	27
502	20250328	123500	2929068775	49550	49550	49550	49550	116
503	20250328	123400	2923320975	49550	49600	49600	49550	4
504	20250328	123300	2923122675	49600	49600	49600	49600	0
505	20250328	123200	2923122675	49600	49600	49600	49600	177
506	20250328	123100	2914343475	49600	49550	49600	49550	98
507	20250328	123000	2909482775	49600	49600	49600	49600	4
508	20250328	122900	2909284375	49550	49550	49550	49550	91
509	20250328	122800	2904775325	49600	49550	49600	49550	9
510	20250328	122700	2904329025	49600	49550	49600	49550	32
511	20250328	122600	2902743375	49550	49550	49550	49550	2
512	20250328	122500	2902644275	49550	49550	49600	49550	31
513	20250328	122400	2901107875	49600	49600	49600	49550	81
514	20250328	122300	2897092375	49550	49600	49600	49550	22
515	20250328	122200	2896002225	49550	49550	49550	49550	27
516	20250328	122100	2894664375	49550	49550	49550	49550	10
517	20250328	122000	2894168875	49500	49550	49550	49500	168
518	20250328	121900	2885852525	49550	49550	49550	49550	29
519	20250328	121800	2884415575	49550	49600	49600	49550	39
520	20250328	121700	2882482625	49550	49550	49550	49550	0
521	20250328	121600	2882482625	49550	49550	49550	49550	88
522	20250328	121500	2878122225	49550	49550	49550	49550	3
523	20250328	121400	2877973575	49600	49550	49600	49550	9
524	20250328	121300	2877527275	49550	49550	49550	49550	0
525	20250328	121200	2877527275	49550	49550	49600	49550	12
526	20250328	121100	2876932425	49600	49550	49600	49550	11
527	20250328	121000	2876386925	49600	49550	49600	49550	36
528	20250328	120900	2874602725	49550	49550	49550	49550	1
529	20250328	120800	2874553175	49550	49500	49550	49500	81
530	20250328	120700	2870539725	49550	49500	49550	49500	20
531	20250328	120600	2869548875	49550	49500	49550	49500	6
532	20250328	120500	2869251675	49500	49550	49550	49500	13
533	20250328	120400	2868607675	49550	49500	49550	49500	2
534	20250328	120300	2868508625	49550	49500	49550	49500	12
535	20250328	120200	2867914175	49500	49500	49500	49500	64
536	20250328	120100	2864746175	49500	49500	49500	49500	2
537	20250328	120000	2864647175	49550	49550	49550	49550	53
538	20250328	115900	2862021025	49550	49500	49550	49500	69
539	20250328	115800	2858605425	49500	49500	49500	49500	2
540	20250328	115700	2858506425	49500	49450	49500	49450	158
541	20250328	115600	2850685925	49450	49550	49600	49450	547
542	20250328	115500	2823605375	49550	49550	49550	49550	3
543	20250328	115400	2823456725	49550	49600	49600	49550	7
544	20250328	115300	2823109625	49550	49550	49550	49550	17
545	20250328	115200	2822267275	49550	49550	49600	49550	23
546	20250328	115100	2821127275	49550	49600	49600	49550	38
547	20250328	115000	2819242575	49550	49550	49600	49550	28
548	20250328	114900	2817854875	49550	49550	49550	49550	13
549	20250328	114800	2817210725	49550	49550	49550	49550	4
550	20250328	114700	2817012525	49550	49600	49600	49550	257
551	20250328	114600	2804274025	49600	49600	49600	49600	21
552	20250328	114500	2803232425	49650	49650	49700	49600	22
553	20250328	114400	2802140275	49650	49650	49650	49650	3
554	20250328	114300	2801991325	49650	49650	49650	49650	2
555	20250328	114200	2801892025	49700	49700	49700	49650	13
556	20250328	114100	2801246025	49650	49650	49650	49650	3
557	20250328	114000	2801097075	49600	49700	49700	49600	426
558	20250328	113900	2779936225	49700	49750	49750	49700	23
559	20250328	113800	2778792075	49750	49750	49750	49750	7
560	20250328	113700	2778443825	49750	49750	49750	49750	5
561	20250328	113600	2778195075	49800	49750	49800	49750	7
562	20250328	113500	2777846575	49800	49650	49800	49650	164
563	20250328	113400	2769680125	49650	49750	49750	49600	537
564	20250328	113300	2742993675	49750	49750	49750	49750	21
565	20250328	113200	2741948925	49800	49750	49800	49750	3
566	20250328	113100	2741799625	49800	49750	49800	49750	9
567	20250328	113000	2741351525	49800	49750	49800	49750	12
568	20250328	112900	2740754125	49800	49800	49800	49800	1
569	20250328	112800	2740704325	49800	49750	49800	49650	122
570	20250328	112700	2734630575	49850	49750	49850	49600	156
571	20250328	112600	2726870175	49750	49800	49800	49750	168
572	20250328	112500	2718507175	49800	49800	49850	49750	54
573	20250328	112400	2715819025	49850	49650	49850	49650	78
574	20250328	112300	2711940775	49650	49800	49800	49600	386
575	20250328	112200	2692743625	49800	49825	49825	49800	8
576	20250328	112100	2692345200	49850	49850	49850	49850	14
577	20250328	112000	2691647300	49850	49750	49850	49750	63
578	20250328	111900	2688510200	49750	49800	49800	49750	102
579	20250328	111800	2683430900	49800	49750	49800	49750	5
580	20250328	111700	2683181950	49800	49700	49800	49700	199
581	20250328	111600	2673283850	49750	49700	49750	49700	35
582	20250328	111500	2671543800	49700	49700	49700	49700	130
583	20250328	111400	2665082800	49750	49750	49750	49750	78
584	20250328	111300	2661202300	49700	49700	49700	49700	21
585	20250328	111200	2660158600	49750	49650	49750	49650	17
586	20250328	111100	2659314250	49650	49700	49700	49650	22
587	20250328	111000	2658221900	49700	49600	49700	49600	327
588	20250328	110900	2641986850	49650	49650	49650	49650	9
589	20250328	110800	2641540000	49600	49700	49750	49600	423
590	20250328	110700	2620536450	49700	49850	49850	49700	193
591	20250328	110600	2610940550	49800	49750	49800	49750	53
592	20250328	110500	2608302650	49750	49800	49800	49750	36
593	20250328	110400	2606509950	49800	49800	49900	49800	442
594	20250328	110300	2584493650	49750	49900	49900	49750	305
595	20250328	110200	2569286000	49950	49950	49950	49900	27
596	20250328	110100	2567937400	49900	49800	50000	49800	809
597	20250328	110000	2527575400	49800	49750	49800	49750	10
598	20250328	105900	2527077500	49800	49800	49800	49750	34
599	20250328	105800	2525384600	49800	49800	49800	49800	69
600	20250328	105700	2521948400	49800	49750	49800	49750	113
601	20250328	105600	2516326600	49800	49800	49800	49800	11
602	20250328	105500	2515778800	49750	49800	49800	49750	41
603	20250328	105400	2513738400	49800	49800	49800	49800	9
604	20250328	105300	2513290200	49750	49750	49800	49750	14
605	20250328	105200	2512593450	49750	49750	49750	49750	29
606	20250328	105100	2511150700	49800	49800	49800	49800	17
607	20250328	105000	2510304100	49800	49750	49800	49750	34
608	20250328	104900	2508612550	49750	49800	49800	49750	59
609	20250328	104800	2505677050	49750	49750	49750	49750	40
610	20250328	104700	2503687050	49750	49750	49750	49700	92
611	20250328	104600	2499113300	49750	49750	49800	49750	101
612	20250328	104500	2494087300	49800	49850	49850	49800	99
613	20250328	104400	2489155800	49850	49800	49850	49750	67
614	20250328	104300	2485819250	49800	49800	49800	49750	81
615	20250328	104200	2481785600	49850	49800	49850	49800	69
616	20250328	104100	2478346500	49800	49750	49800	49750	117
617	20250328	104000	2472520000	49800	49800	49800	49750	281
618	20250328	103900	2458538250	49800	49800	49800	49800	28
619	20250328	103800	2457143850	49700	49850	49850	49700	131
620	20250328	103700	2450619750	49850	49950	49950	49800	443
621	20250328	103600	2428529250	49950	49900	49950	49900	34
622	20250328	103500	2426831050	49950	49900	49950	49900	41
623	20250328	103400	2424783800	49900	49900	49900	49850	79
624	20250328	103300	2420842250	49900	49900	49900	49900	138
625	20250328	103200	2413956050	49850	49900	49900	49800	111
626	20250328	103100	2408421150	49850	49800	49850	49800	29
627	20250328	103000	2406976000	49850	49750	49850	49750	1095
628	20250328	102900	2352457075	49700	49750	49750	49700	147
629	20250328	102800	2345147525	49700	49700	49750	49700	65
630	20250328	102700	2341915425	49700	49750	49750	49700	37
631	20250328	102600	2340075875	49700	49650	49750	49650	613
632	20250328	102500	2309609725	49650	49650	49700	49650	94
633	20250328	102400	2304942325	49650	49600	49700	49550	2331
634	20250328	102300	2189308775	49550	49550	49600	49550	77
635	20250328	102200	2185492975	49550	49550	49550	49550	26
636	20250328	102100	2184204675	49550	49550	49600	49550	53
637	20250328	102000	2181578175	49600	49600	49600	49600	12
638	20250328	101900	2180982975	49600	49600	49600	49550	609
639	20250328	101800	2150778575	49550	49550	49600	49550	102
640	20250328	101700	2145724025	49600	49550	49600	49500	387
641	20250328	101600	2126547425	49500	49600	49650	49500	398
642	20250328	101500	2106808525	49550	49450	49550	49450	193
643	20250328	101400	2097257225	49450	49350	49450	49350	85
644	20250328	101300	2093058050	49400	49350	49400	49350	38
645	20250328	101200	2091182450	49400	49450	49450	49350	14
646	20250328	101100	2090490700	49350	49400	49450	49250	342
647	20250328	101000	2073612900	49350	49550	49600	49350	558
648	20250328	100900	2046024950	49550	49600	49600	49550	105
649	20250328	100800	2040819550	49600	49600	49600	49550	76
650	20250328	100700	2037051450	49600	49500	49600	49450	2209
651	20250328	100600	1927617300	49500	49500	49500	49500	82
652	20250328	100500	1923558300	49500	49300	49500	49250	437
653	20250328	100400	1901985800	49300	49350	49350	49250	706
654	20250328	100300	1867180300	49300	49350	49350	49200	423
655	20250328	100200	1846326850	49350	49400	49400	49200	568
656	20250328	100100	1818329000	49400	49450	49500	49350	822
657	20250328	100000	1777700800	49450	49700	49700	49450	1572
658	20250328	095900	1699850000	49650	49650	49700	49650	524
659	20250328	095800	1673833150	49700	49700	49700	49600	217
660	20250328	095700	1663049300	49650	49700	49700	49650	20
661	20250328	095600	1662055700	49650	49700	49700	49650	41
662	20250328	095500	1660019650	49650	49650	49650	49600	75
663	20250328	095400	1656297200	49700	49700	49700	49650	34
664	20250328	095300	1654608200	49650	49600	49700	49600	137
665	20250328	095200	1647809700	49650	49550	49700	49550	175
666	20250328	095100	1639130250	49700	49550	49800	49550	119
667	20250328	095000	1633222950	49750	49750	49800	49600	17
668	20250328	094900	1632377000	49750	49700	49800	49550	185
669	20250328	094800	1623190800	49800	49850	49850	49800	27
670	20250328	094700	1621845950	49800	49650	49850	49600	346
671	20250328	094600	1604673500	49650	49850	49850	49650	641
672	20250328	094500	1572804050	50000	49950	50000	49850	260
673	20250328	094400	1559811550	49950	49900	49950	49850	346
674	20250328	094300	1542535850	50000	49950	50000	49800	253
675	20250328	094200	1529890550	49950	49800	49950	49800	299
676	20250328	094100	1514971600	49850	49750	49850	49700	435
677	20250328	094000	1493317400	49800	49700	49850	49700	323
678	20250328	093900	1477220750	49850	49800	49950	49650	344
679	20250328	093800	1460078650	49950	49750	49950	49600	386
680	20250328	093700	1440847950	49800	49550	49800	49550	165
681	20250328	093600	1432632950	49550	49700	49800	49550	329
682	20250328	093500	1416266150	49700	49600	49700	49550	91
683	20250328	093400	1411746200	49550	49600	49600	49550	22
684	20250328	093300	1410655800	49550	49600	49700	49500	61
685	20250328	093200	1407631300	49700	49700	49700	49500	212
686	20250328	093100	1397118550	49750	49800	49800	49700	184
687	20250328	093000	1387956300	49700	49550	49800	49500	669
688	20250328	092900	1354731200	49550	49550	49550	49500	310
689	20250328	092800	1339370850	49550	49600	49650	49550	335
690	20250328	092700	1322752350	49600	49850	49850	49600	421
691	20250328	092600	1301847350	49750	49850	49850	49750	4
692	20250328	092500	1301648250	49850	49700	49850	49700	354
693	20250328	092400	1284052200	49800	49650	49800	49650	547
694	20250328	092300	1256892300	49650	49750	49950	49650	300
695	20250328	092200	1241960250	49750	50000	50100	49650	1004
696	20250328	092100	1191941650	50000	50100	50200	50000	171
697	20250328	092000	1183373150	50100	50200	50200	50100	205
698	20250328	091900	1173095850	50200	50200	50200	50200	101
699	20250328	091800	1168025650	50200	50100	50200	50000	239
700	20250328	091700	1156041050	50100	50100	50200	50100	423
701	20250328	091600	1134826950	50100	50200	50200	49950	185
702	20250328	091500	1125561150	50000	50200	50300	50000	913
703	20250328	091400	1079788650	50300	50200	50300	50000	532
704	20250328	091300	1053082150	50200	50000	50200	50000	223
705	20250328	091200	1041898150	50000	49900	50000	49900	684
706	20250328	091100	1007704150	49950	49900	50000	49700	290
707	20250328	091000	993234700	49900	49750	49900	49550	1592
708	20250328	090900	914049000	49550	49800	50100	49500	1932
709	20250328	090800	817817900	49800	49800	50200	49800	1748
710	20250328	090700	730424550	49800	49950	50200	49800	1934
711	20250328	090600	633582450	49950	50000	50200	49950	1077
712	20250328	090500	579571550	50000	50100	50300	49950	1446
713	20250328	090400	507006500	50100	50300	50400	49950	1592
714	20250328	090300	427055150	50500	50200	50600	50100	1902
715	20250328	090200	331262050	50600	50700	50700	50100	1986
716	20250328	090100	231070950	50700	50300	50800	50100	1537
717	20250328	090000	153346850	50700	50600	50800	49900	3038