KissMeData/111770/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	201900	2283971225	46550	46550	46550	46550	1452
3	20250307	201800	2283971225	46550	46550	46550	46550	0
4	20250307	201700	2283971225	46550	46550	46550	46550	0
5	20250307	201600	2283971225	46550	46550	46550	46550	0
6	20250307	201500	2283971225	46550	46550	46550	46550	0
7	20250307	201400	2283971225	46550	46550	46550	46550	0
8	20250307	201300	2283971225	46550	46550	46550	46550	0
9	20250307	201200	2283971225	46550	46550	46550	46550	0
10	20250307	201100	2283971225	46550	46550	46550	46550	0
11	20250307	201000	2283971225	46550	46550	46550	46550	0
12	20250307	200900	2283971225	46550	46550	46550	46550	0
13	20250307	200800	2283971225	46550	46550	46550	46550	0
14	20250307	200700	2283971225	46550	46550	46550	46550	0
15	20250307	200600	2283971225	46550	46550	46550	46550	0
16	20250307	200500	2283971225	46550	46550	46550	46550	0
17	20250307	200400	2283971225	46550	46550	46550	46550	0
18	20250307	200300	2283971225	46550	46550	46550	46550	0
19	20250307	200200	2283971225	46550	46550	46550	46550	0
20	20250307	200100	2283971225	46550	46550	46550	46550	0
21	20250307	200000	2283971225	46550	46550	46550	46550	0
22	20250307	195900	2283971225	46550	46550	46550	46550	0
23	20250307	195800	2283971225	46550	46550	46550	46550	0
24	20250307	195700	2283971225	46550	46550	46550	46550	0
25	20250307	195600	2283971225	46550	46550	46550	46550	0
26	20250307	195500	2283971225	46550	46550	46550	46550	0
27	20250307	195400	2283971225	46550	46550	46550	46550	0
28	20250307	195300	2283971225	46550	46550	46550	46550	0
29	20250307	195200	2283971225	46550	46550	46550	46550	0
30	20250307	195100	2283971225	46550	46550	46550	46550	0
31	20250307	195000	2283971225	46550	46550	46550	46550	0
32	20250307	194900	2283971225	46550	46550	46550	46550	1452
33	20250307	194800	2283971225	46550	46550	46550	46550	0
34	20250307	194700	2283971225	46550	46550	46550	46550	0
35	20250307	194600	2283971225	46550	46550	46550	46550	0
36	20250307	194500	2283971225	46550	46550	46550	46550	0
37	20250307	194400	2283971225	46550	46550	46550	46550	0
38	20250307	194300	2283971225	46550	46550	46550	46550	0
39	20250307	194200	2283971225	46550	46550	46550	46550	0
40	20250307	194100	2283971225	46550	46550	46550	46550	0
41	20250307	194000	2283971225	46550	46550	46550	46550	0
42	20250307	193900	2283971225	46550	46550	46550	46550	0
43	20250307	193800	2283971225	46550	46550	46550	46550	0
44	20250307	193700	2283971225	46550	46550	46550	46550	0
45	20250307	193600	2283971225	46550	46550	46550	46550	0
46	20250307	193500	2283971225	46550	46550	46550	46550	0
47	20250307	193400	2283971225	46550	46550	46550	46550	0
48	20250307	193300	2283971225	46550	46550	46550	46550	0
49	20250307	193200	2283971225	46550	46550	46550	46550	0
50	20250307	193100	2283971225	46550	46550	46550	46550	0
51	20250307	193000	2283971225	46550	46550	46550	46550	0
52	20250307	192900	2283971225	46550	46550	46550	46550	0
53	20250307	192800	2283971225	46550	46550	46550	46550	0
54	20250307	192700	2283971225	46550	46550	46550	46550	0
55	20250307	192600	2283971225	46550	46550	46550	46550	0
56	20250307	192500	2283971225	46550	46550	46550	46550	0
57	20250307	192400	2283971225	46550	46550	46550	46550	0
58	20250307	192300	2283971225	46550	46550	46550	46550	0
59	20250307	192200	2283971225	46550	46550	46550	46550	0
60	20250307	192100	2283971225	46550	46550	46550	46550	0
61	20250307	192000	2283971225	46550	46550	46550	46550	0
62	20250307	191900	2283971225	46550	46550	46550	46550	1452
63	20250307	191800	2283971225	46550	46550	46550	46550	0
64	20250307	191700	2283971225	46550	46550	46550	46550	0
65	20250307	191600	2283971225	46550	46550	46550	46550	0
66	20250307	191500	2283971225	46550	46550	46550	46550	0
67	20250307	191400	2283971225	46550	46550	46550	46550	0
68	20250307	191300	2283971225	46550	46550	46550	46550	0
69	20250307	191200	2283971225	46550	46550	46550	46550	0
70	20250307	191100	2283971225	46550	46550	46550	46550	0
71	20250307	191000	2283971225	46550	46550	46550	46550	0
72	20250307	190900	2283971225	46550	46550	46550	46550	0
73	20250307	190800	2283971225	46550	46550	46550	46550	0
74	20250307	190700	2283971225	46550	46550	46550	46550	0
75	20250307	190600	2283971225	46550	46550	46550	46550	0
76	20250307	190500	2283971225	46550	46550	46550	46550	0
77	20250307	190400	2283971225	46550	46550	46550	46550	0
78	20250307	190300	2283971225	46550	46550	46550	46550	0
79	20250307	190200	2283971225	46550	46550	46550	46550	0
80	20250307	190100	2283971225	46550	46550	46550	46550	0
81	20250307	190000	2283971225	46550	46550	46550	46550	0
82	20250307	185900	2283971225	46550	46550	46550	46550	0
83	20250307	185800	2283971225	46550	46550	46550	46550	0
84	20250307	185700	2283971225	46550	46550	46550	46550	0
85	20250307	185600	2283971225	46550	46550	46550	46550	0
86	20250307	185500	2283971225	46550	46550	46550	46550	0
87	20250307	185400	2283971225	46550	46550	46550	46550	0
88	20250307	185300	2283971225	46550	46550	46550	46550	0
89	20250307	185200	2283971225	46550	46550	46550	46550	0
90	20250307	185100	2283971225	46550	46550	46550	46550	0
91	20250307	185000	2283971225	46550	46550	46550	46550	0
92	20250307	184900	2283971225	46550	46550	46550	46550	1452
93	20250307	184800	2283971225	46550	46550	46550	46550	0
94	20250307	184700	2283971225	46550	46550	46550	46550	0
95	20250307	184600	2283971225	46550	46550	46550	46550	0
96	20250307	184500	2283971225	46550	46550	46550	46550	0
97	20250307	184400	2283971225	46550	46550	46550	46550	0
98	20250307	184300	2283971225	46550	46550	46550	46550	0
99	20250307	184200	2283971225	46550	46550	46550	46550	0
100	20250307	184100	2283971225	46550	46550	46550	46550	0
101	20250307	184000	2283971225	46550	46550	46550	46550	0
102	20250307	183900	2283971225	46550	46550	46550	46550	0
103	20250307	183800	2283971225	46550	46550	46550	46550	0
104	20250307	183700	2283971225	46550	46550	46550	46550	0
105	20250307	183600	2283971225	46550	46550	46550	46550	0
106	20250307	183500	2283971225	46550	46550	46550	46550	0
107	20250307	183400	2283971225	46550	46550	46550	46550	0
108	20250307	183300	2283971225	46550	46550	46550	46550	0
109	20250307	183200	2283971225	46550	46550	46550	46550	0
110	20250307	183100	2283971225	46550	46550	46550	46550	0
111	20250307	183000	2283971225	46550	46550	46550	46550	0
112	20250307	182900	2283971225	46550	46550	46550	46550	0
113	20250307	182800	2283971225	46550	46550	46550	46550	0
114	20250307	182700	2283971225	46550	46550	46550	46550	0
115	20250307	182600	2283971225	46550	46550	46550	46550	0
116	20250307	182500	2283971225	46550	46550	46550	46550	0
117	20250307	182400	2283971225	46550	46550	46550	46550	0
118	20250307	182300	2283971225	46550	46550	46550	46550	0
119	20250307	182200	2283971225	46550	46550	46550	46550	0
120	20250307	182100	2283971225	46550	46550	46550	46550	0
121	20250307	182000	2283971225	46550	46550	46550	46550	0
122	20250307	181900	2283971225	46550	46550	46550	46550	1452
123	20250307	181800	2283971225	46550	46550	46550	46550	0
124	20250307	181700	2283971225	46550	46550	46550	46550	0
125	20250307	181600	2283971225	46550	46550	46550	46550	0
126	20250307	181500	2283971225	46550	46550	46550	46550	0
127	20250307	181400	2283971225	46550	46550	46550	46550	0
128	20250307	181300	2283971225	46550	46550	46550	46550	0
129	20250307	181200	2283971225	46550	46550	46550	46550	0
130	20250307	181100	2283971225	46550	46550	46550	46550	0
131	20250307	181000	2283971225	46550	46550	46550	46550	0
132	20250307	180900	2283971225	46550	46550	46550	46550	0
133	20250307	180800	2283971225	46550	46550	46550	46550	0
134	20250307	180700	2283971225	46550	46550	46550	46550	0
135	20250307	180600	2283971225	46550	46550	46550	46550	0
136	20250307	180500	2283971225	46550	46550	46550	46550	0
137	20250307	180400	2283971225	46550	46550	46550	46550	0
138	20250307	180300	2283971225	46550	46550	46550	46550	0
139	20250307	180200	2283971225	46550	46550	46550	46550	0
140	20250307	180100	2283971225	46550	46550	46550	46550	0
141	20250307	180000	2283971225	46550	46550	46550	46550	0
142	20250307	175900	2283971225	46550	46550	46550	46550	0
143	20250307	175800	2283971225	46550	46550	46550	46550	0
144	20250307	175700	2283971225	46550	46550	46550	46550	0
145	20250307	175600	2283971225	46550	46550	46550	46550	0
146	20250307	175500	2283971225	46550	46550	46550	46550	0
147	20250307	175400	2283971225	46550	46550	46550	46550	0
148	20250307	175300	2283971225	46550	46550	46550	46550	0
149	20250307	175200	2283971225	46550	46550	46550	46550	0
150	20250307	175100	2283971225	46550	46550	46550	46550	0
151	20250307	175000	2283971225	46550	46550	46550	46550	0
152	20250307	174900	2283971225	46550	46550	46550	46550	1452
153	20250307	174800	2283971225	46550	46550	46550	46550	0
154	20250307	174700	2283971225	46550	46550	46550	46550	0
155	20250307	174600	2283971225	46550	46550	46550	46550	0
156	20250307	174500	2283971225	46550	46550	46550	46550	0
157	20250307	174400	2283971225	46550	46550	46550	46550	0
158	20250307	174300	2283971225	46550	46550	46550	46550	0
159	20250307	174200	2283971225	46550	46550	46550	46550	0
160	20250307	174100	2283971225	46550	46550	46550	46550	0
161	20250307	174000	2283971225	46550	46550	46550	46550	0
162	20250307	173900	2283971225	46550	46550	46550	46550	0
163	20250307	173800	2283971225	46550	46550	46550	46550	0
164	20250307	173700	2283971225	46550	46550	46550	46550	0
165	20250307	173600	2283971225	46550	46550	46550	46550	0
166	20250307	173500	2283971225	46550	46550	46550	46550	0
167	20250307	173400	2283971225	46550	46550	46550	46550	0
168	20250307	173300	2283971225	46550	46550	46550	46550	0
169	20250307	173200	2283971225	46550	46550	46550	46550	0
170	20250307	173100	2283971225	46550	46550	46550	46550	0
171	20250307	173000	2283971225	46550	46550	46550	46550	0
172	20250307	172900	2283971225	46550	46550	46550	46550	0
173	20250307	172800	2283971225	46550	46550	46550	46550	0
174	20250307	172700	2283971225	46550	46550	46550	46550	0
175	20250307	172600	2283971225	46550	46550	46550	46550	0
176	20250307	172500	2283971225	46550	46550	46550	46550	0
177	20250307	172400	2283971225	46550	46550	46550	46550	0
178	20250307	172300	2283971225	46550	46550	46550	46550	0
179	20250307	172200	2283971225	46550	46550	46550	46550	0
180	20250307	172100	2283971225	46550	46550	46550	46550	0
181	20250307	172000	2283971225	46550	46550	46550	46550	0
182	20250307	171900	2283971225	46550	46550	46550	46550	1452
183	20250307	171800	2283971225	46550	46550	46550	46550	0
184	20250307	171700	2283971225	46550	46550	46550	46550	0
185	20250307	171600	2283971225	46550	46550	46550	46550	0
186	20250307	171500	2283971225	46550	46550	46550	46550	0
187	20250307	171400	2283971225	46550	46550	46550	46550	0
188	20250307	171300	2283971225	46550	46550	46550	46550	0
189	20250307	171200	2283971225	46550	46550	46550	46550	0
190	20250307	171100	2283971225	46550	46550	46550	46550	0
191	20250307	171000	2283971225	46550	46550	46550	46550	0
192	20250307	170900	2283971225	46550	46550	46550	46550	0
193	20250307	170800	2283971225	46550	46550	46550	46550	0
194	20250307	170700	2283971225	46550	46550	46550	46550	0
195	20250307	170600	2283971225	46550	46550	46550	46550	0
196	20250307	170500	2283971225	46550	46550	46550	46550	0
197	20250307	170400	2283971225	46550	46550	46550	46550	0
198	20250307	170300	2283971225	46550	46550	46550	46550	0
199	20250307	170200	2283971225	46550	46550	46550	46550	0
200	20250307	170100	2283971225	46550	46550	46550	46550	0
201	20250307	170000	2283971225	46550	46550	46550	46550	0
202	20250307	165900	2283971225	46550	46550	46550	46550	0
203	20250307	165800	2283971225	46550	46550	46550	46550	0
204	20250307	165700	2283971225	46550	46550	46550	46550	0
205	20250307	165600	2283971225	46550	46550	46550	46550	0
206	20250307	165500	2283971225	46550	46550	46550	46550	0
207	20250307	165400	2283971225	46550	46550	46550	46550	0
208	20250307	165300	2283971225	46550	46550	46550	46550	0
209	20250307	165200	2283971225	46550	46550	46550	46550	0
210	20250307	165100	2283971225	46550	46550	46550	46550	0
211	20250307	165000	2283971225	46550	46550	46550	46550	0
212	20250307	164900	2283971225	46550	46550	46550	46550	1452
213	20250307	164800	2283971225	46550	46550	46550	46550	0
214	20250307	164700	2283971225	46550	46550	46550	46550	0
215	20250307	164600	2283971225	46550	46550	46550	46550	0
216	20250307	164500	2283971225	46550	46550	46550	46550	0
217	20250307	164400	2283971225	46550	46550	46550	46550	0
218	20250307	164300	2283971225	46550	46550	46550	46550	0
219	20250307	164200	2283971225	46550	46550	46550	46550	0
220	20250307	164100	2283971225	46550	46550	46550	46550	0
221	20250307	164000	2283971225	46550	46550	46550	46550	0
222	20250307	163900	2283971225	46550	46550	46550	46550	0
223	20250307	163800	2283971225	46550	46550	46550	46550	0
224	20250307	163700	2283971225	46550	46550	46550	46550	0
225	20250307	163600	2283971225	46550	46550	46550	46550	0
226	20250307	163500	2283971225	46550	46550	46550	46550	0
227	20250307	163400	2283971225	46550	46550	46550	46550	0
228	20250307	163300	2283971225	46550	46550	46550	46550	0
229	20250307	163200	2283971225	46550	46550	46550	46550	0
230	20250307	163100	2283971225	46550	46550	46550	46550	0
231	20250307	163000	2283971225	46550	46550	46550	46550	0
232	20250307	162900	2283971225	46550	46550	46550	46550	0
233	20250307	162800	2283971225	46550	46550	46550	46550	0
234	20250307	162700	2283971225	46550	46550	46550	46550	0
235	20250307	162600	2283971225	46550	46550	46550	46550	0
236	20250307	162500	2283971225	46550	46550	46550	46550	0
237	20250307	162400	2283971225	46550	46550	46550	46550	0
238	20250307	162300	2283971225	46550	46550	46550	46550	0
239	20250307	162200	2283971225	46550	46550	46550	46550	0
240	20250307	162100	2283971225	46550	46550	46550	46550	0
241	20250307	162000	2283971225	46550	46550	46550	46550	0
242	20250307	161900	2283971225	46550	46550	46550	46550	1452
243	20250307	161800	2283971225	46550	46550	46550	46550	0
244	20250307	161700	2283971225	46550	46550	46550	46550	0
245	20250307	161600	2283971225	46550	46550	46550	46550	0
246	20250307	161500	2283971225	46550	46550	46550	46550	0
247	20250307	161400	2283971225	46550	46550	46550	46550	0
248	20250307	161300	2283971225	46550	46550	46550	46550	0
249	20250307	161200	2283971225	46550	46550	46550	46550	0
250	20250307	161100	2283971225	46550	46550	46550	46550	0
251	20250307	161000	2283971225	46550	46550	46550	46550	0
252	20250307	160900	2283971225	46550	46550	46550	46550	0
253	20250307	160800	2283971225	46550	46550	46550	46550	0
254	20250307	160700	2283971225	46550	46550	46550	46550	0
255	20250307	160600	2283971225	46550	46550	46550	46550	0
256	20250307	160500	2283971225	46550	46550	46550	46550	0
257	20250307	160400	2283971225	46550	46550	46550	46550	0
258	20250307	160300	2283971225	46550	46550	46550	46550	0
259	20250307	160200	2283971225	46550	46550	46550	46550	0
260	20250307	160100	2283971225	46550	46550	46550	46550	0
261	20250307	160000	2283971225	46550	46550	46550	46550	0
262	20250307	155900	2283971225	46550	46550	46550	46550	0
263	20250307	155800	2283971225	46550	46550	46550	46550	0
264	20250307	155700	2283971225	46550	46550	46550	46550	0
265	20250307	155600	2283971225	46550	46550	46550	46550	0
266	20250307	155500	2283971225	46550	46550	46550	46550	0
267	20250307	155400	2283971225	46550	46550	46550	46550	0
268	20250307	155300	2283971225	46550	46550	46550	46550	0
269	20250307	155200	2283971225	46550	46550	46550	46550	0
270	20250307	155100	2283971225	46550	46550	46550	46550	0
271	20250307	155000	2283971225	46550	46550	46550	46550	0
272	20250307	154900	2283971225	46550	46550	46550	46550	1452
273	20250307	154800	2283971225	46550	46550	46550	46550	0
274	20250307	154700	2283971225	46550	46550	46550	46550	0
275	20250307	154600	2283971225	46550	46550	46550	46550	0
276	20250307	154500	2283971225	46550	46550	46550	46550	0
277	20250307	154400	2283971225	46550	46550	46550	46550	0
278	20250307	154300	2283971225	46550	46550	46550	46550	0
279	20250307	154200	2283971225	46550	46550	46550	46550	0
280	20250307	154100	2283971225	46550	46550	46550	46550	0
281	20250307	154000	2283971225	46550	46550	46550	46550	0
282	20250307	153900	2283971225	46550	46550	46550	46550	0
283	20250307	153800	2283971225	46550	46550	46550	46550	0
284	20250307	153700	2283971225	46550	46550	46550	46550	0
285	20250307	153600	2283971225	46550	46550	46550	46550	0
286	20250307	153500	2283971225	46550	46550	46550	46550	0
287	20250307	153400	2283971225	46550	46550	46550	46550	0
288	20250307	153300	2283971225	46550	46550	46550	46550	0
289	20250307	153200	2283971225	46550	46550	46550	46550	0
290	20250307	153100	2283971225	46550	46550	46550	46550	0
291	20250307	153000	2283971225	46550	46550	46550	46550	1452
292	20250307	152900	2216380625	46700	46700	46700	46700	0
293	20250307	152800	2216380625	46700	46700	46700	46700	0
294	20250307	152700	2216380625	46700	46700	46700	46700	0
295	20250307	152600	2216380625	46700	46700	46700	46700	0
296	20250307	152500	2216380625	46700	46700	46700	46700	0
297	20250307	152400	2216380625	46700	46700	46700	46700	0
298	20250307	152300	2216380625	46700	46700	46700	46700	0
299	20250307	152200	2216380625	46700	46700	46700	46700	0
300	20250307	152100	2216380625	46700	46700	46700	46700	0
301	20250307	152000	2216380625	46700	46700	46700	46700	0
302	20250307	151900	2216380625	46700	46400	46700	46400	179
303	20250307	151800	2208047075	46600	46650	46650	46400	244
304	20250307	151700	2196691775	46500	46500	46500	46450	60
305	20250307	151600	2193902475	46650	46650	46650	46500	568
306	20250307	151500	2167441825	46600	46500	46650	46500	207
307	20250307	151400	2157795675	46500	46500	46700	46500	78
308	20250307	151300	2154158075	46500	46600	46600	46500	120
309	20250307	151200	2148568775	46600	46600	46600	46600	82
310	20250307	151100	2144747575	46650	46600	46650	46550	224
311	20250307	151000	2134307075	46600	46600	46600	46600	70
312	20250307	150900	2131045075	46600	46550	46600	46550	10
313	20250307	150800	2130579375	46650	46600	46800	46550	226
314	20250307	150700	2120029925	46600	46550	46600	46500	245
315	20250307	150600	2108621725	46550	46550	46600	46550	121
316	20250307	150500	2102983875	46550	46550	46600	46500	156
317	20250307	150400	2095718775	46550	46700	46700	46550	161
318	20250307	150300	2088206075	46800	46700	46850	46700	406
319	20250307	150200	2069206325	46750	46700	46750	46700	154
320	20250307	150100	2062010575	46700	46650	46700	46600	154
321	20250307	150000	2054822425	46600	46800	46800	46600	111
322	20250307	145900	2049639175	46750	46600	46800	46600	336
323	20250307	145800	2033954375	46600	46650	46650	46600	64
324	20250307	145700	2030968925	46600	46700	46700	46550	204
325	20250307	145600	2021453325	46650	46650	46700	46600	129
326	20250307	145500	2015437325	46600	46750	46750	46600	290
327	20250307	145400	2001903925	46750	46750	46800	46750	76
328	20250307	145300	1998350575	46750	46850	46900	46750	234
329	20250307	145200	1987394575	46800	46900	46900	46700	245
330	20250307	145100	1975922125	46850	46850	46850	46850	131
331	20250307	145000	1969784775	46900	46900	46950	46900	260
332	20250307	144900	1957590225	46900	47000	47050	46900	266
333	20250307	144800	1945094225	47000	47050	47050	47000	42
334	20250307	144700	1943119775	47050	47000	47050	47000	117
335	20250307	144600	1937616725	47050	47000	47050	47000	59
336	20250307	144500	1934842925	47000	47000	47050	47000	192
337	20250307	144400	1925811975	47000	47050	47050	47000	81
338	20250307	144300	1922003525	47000	47000	47050	47000	48
339	20250307	144200	1919747225	47000	47000	47050	47000	76
340	20250307	144100	1916174775	47050	47000	47050	47000	84
341	20250307	144000	1912225125	47000	47000	47050	47000	21
342	20250307	143900	1911237575	47000	47000	47050	47000	90
343	20250307	143800	1907007175	47050	47000	47050	47000	78
344	20250307	143700	1903340125	47000	47000	47050	47000	50
345	20250307	143600	1900988575	47050	47050	47050	47000	87
346	20250307	143500	1896898225	47050	47050	47050	47000	55
347	20250307	143400	1894311725	47000	47050	47050	47000	109
348	20250307	143300	1889186875	47050	47000	47050	47000	90
349	20250307	143200	1884956525	47000	47050	47050	47000	70
350	20250307	143100	1881663925	47000	47000	47050	47000	92
351	20250307	143000	1877339325	47000	47050	47050	47000	38
352	20250307	142900	1875552575	47000	47100	47100	47000	299
353	20250307	142800	1861487475	47050	47050	47050	47050	53
354	20250307	142700	1858993825	47050	47050	47100	47050	60
355	20250307	142600	1856168875	47100	47050	47100	47050	61
356	20250307	142500	1853297975	47050	47050	47100	47050	133
357	20250307	142400	1847035775	47100	47100	47100	47050	76
358	20250307	142300	1843456525	47050	47000	47050	47000	56
359	20250307	142200	1840824175	47000	47000	47050	47000	33
360	20250307	142100	1839271725	47000	47200	47200	47000	149
361	20250307	142000	1832250225	47200	47300	47300	47150	146
362	20250307	141900	1825354875	47200	47250	47250	47200	174
363	20250307	141800	1817133425	47200	47200	47200	47200	109
364	20250307	141700	1811988625	47150	47150	47200	47150	53
365	20250307	141600	1809487975	47200	47150	47200	47150	105
366	20250307	141500	1804536925	47100	47150	47150	47100	50
367	20250307	141400	1802181525	47100	47150	47200	47100	57
368	20250307	141300	1799494175	47150	47150	47150	47150	72
369	20250307	141200	1796099375	47100	47150	47150	47100	54
370	20250307	141100	1793553825	47150	47150	47200	47100	112
371	20250307	141000	1788273175	47100	47150	47150	47100	129
372	20250307	140900	1782196575	47100	47200	47200	47100	48
373	20250307	140800	1779931775	47200	47200	47250	47150	477
374	20250307	140700	1757416725	47250	47250	47250	47200	171
375	20250307	140600	1749338725	47250	47250	47300	47200	85
376	20250307	140500	1745322225	47250	47250	47300	47200	153
377	20250307	140400	1738093375	47250	47200	47250	47200	33
378	20250307	140300	1736534375	47200	47350	47350	47200	209
379	20250307	140200	1726658125	47300	47300	47300	47250	152
380	20250307	140100	1719470575	47300	47250	47300	47250	88
381	20250307	140000	1715308275	47250	47300	47350	47250	111
382	20250307	135900	1710058725	47300	47250	47300	47250	155
383	20250307	135800	1702729375	47300	47250	47300	47250	67
384	20250307	135700	1699560625	47250	47300	47300	47250	81
385	20250307	135600	1695729925	47250	47250	47300	47250	68
386	20250307	135500	1692514825	47300	47350	47350	47300	204
387	20250307	135400	1682862875	47350	47400	47450	47350	227
388	20250307	135300	1672103825	47450	47400	47450	47400	37
389	20250307	135200	1670349525	47400	47450	47450	47400	76
390	20250307	135100	1666743575	47400	47450	47500	47400	20
391	20250307	135000	1665794725	47450	47450	47500	47450	196
392	20250307	134900	1656490375	47550	47500	47550	47450	129
393	20250307	134800	1650363975	47500	47500	47500	47450	78
394	20250307	134700	1646660075	47450	47400	47500	47400	54
395	20250307	134600	1644097375	47450	47350	47550	47350	39
396	20250307	134500	1642246175	47500	47500	47550	47500	170
397	20250307	134400	1634169125	47550	47500	47550	47500	127
398	20250307	134300	1628132625	47550	47500	47600	47500	45
399	20250307	134200	1625993025	47500	47550	47550	47500	97
400	20250307	134100	1621382425	47500	47550	47600	47500	124
401	20250307	134000	1615485375	47600	47500	47650	47500	123
402	20250307	133900	1609632475	47550	47500	47550	47500	85
403	20250307	133800	1605592425	47500	47500	47500	47450	69
404	20250307	133700	1602315525	47500	47450	47500	47450	150
405	20250307	133600	1595190875	47500	47450	47500	47450	67
406	20250307	133500	1592010275	47500	47450	47500	47450	23
407	20250307	133400	1590918425	47450	47450	47500	47450	60
408	20250307	133300	1588070825	47500	47350	47500	47350	65
409	20250307	133200	1584989975	47400	47500	47550	47400	168
410	20250307	133100	1577010125	47550	47500	47550	47500	107
411	20250307	133000	1571924325	47550	47500	47550	47500	24
412	20250307	132900	1570783525	47500	47500	47550	47500	75
413	20250307	132800	1567220325	47550	47500	47550	47500	103
414	20250307	132700	1562327225	47550	47550	47550	47550	131
415	20250307	132600	1556098175	47500	47600	47600	47500	57
416	20250307	132500	1553389075	47600	47500	47600	47500	87
417	20250307	132400	1549250475	47550	47550	47600	47550	144
418	20250307	132300	1542398625	47500	47550	47550	47500	63
419	20250307	132200	1539405775	47600	47500	47600	47450	88
420	20250307	132100	1535224075	47500	47600	47600	47500	57
421	20250307	132000	1532511175	47600	47600	47700	47600	201
422	20250307	131900	1522935425	47700	47600	47700	47600	114
423	20250307	131800	1517502625	47650	47600	47650	47600	86
424	20250307	131700	1513406875	47600	47650	47650	47600	13
425	20250307	131600	1512787675	47600	47550	47600	47550	91
426	20250307	131500	1508458625	47550	47800	47800	47550	405
427	20250307	131400	1489144325	47750	47850	47850	47750	148
428	20250307	131300	1482066325	47800	47800	47850	47800	52
429	20250307	131200	1479580575	47800	47800	47800	47750	102
430	20250307	131100	1474705025	47800	47750	47800	47750	91
431	20250307	131000	1470357425	47800	47750	47800	47700	140
432	20250307	130900	1463673025	47800	47750	47800	47750	33
433	20250307	130800	1462096225	47700	47750	47800	47700	227
434	20250307	130700	1451255925	47800	47750	47800	47750	79
435	20250307	130600	1447480375	47800	47800	47850	47800	90
436	20250307	130500	1443177475	47750	47800	47850	47750	143
437	20250307	130400	1436342225	47750	47800	47800	47750	74
438	20250307	130300	1432805625	47850	47850	47850	47800	92
439	20250307	130200	1428405975	47750	47800	47850	47750	137
440	20250307	130100	1421853275	47850	47800	47850	47750	117
441	20250307	130000	1416259825	47800	47800	47850	47750	118
442	20250307	125900	1410619675	47800	47800	47850	47750	110
443	20250307	125800	1405361175	47800	47750	47800	47750	13
444	20250307	125700	1404740125	47800	47750	47800	47750	264
445	20250307	125600	1392130675	47800	47750	47800	47750	58
446	20250307	125500	1389358325	47800	47750	47800	47750	76
447	20250307	125400	1385726825	47750	47700	47800	47700	122
448	20250307	125300	1379898325	47700	47700	47750	47700	57
449	20250307	125200	1377177025	47750	47800	47800	47700	72
450	20250307	125100	1373737325	47800	47750	47800	47700	30
451	20250307	125000	1372305225	47750	47750	47850	47700	112
452	20250307	124900	1366952375	47850	47800	47850	47750	110
453	20250307	124800	1361694475	47750	47750	47850	47700	91
454	20250307	124700	1357347075	47800	47800	47800	47800	23
455	20250307	124600	1356247675	47800	47750	47800	47550	68
456	20250307	124500	1353001025	47700	47850	47850	47700	404
457	20250307	124400	1333693075	47850	47850	47850	47800	156
458	20250307	124300	1326228525	47850	47850	47850	47800	43
459	20250307	124200	1324171825	47850	47800	47850	47800	92
460	20250307	124100	1319770225	47850	47800	47850	47800	243
461	20250307	124000	1308149725	47800	47750	47800	47750	40
462	20250307	123900	1306238325	47750	47800	47800	47700	111
463	20250307	123800	1300936775	47750	47750	47800	47750	211
464	20250307	123700	1290851725	47800	47750	47800	47750	48
465	20250307	123600	1288559225	47750	47700	47800	47700	281
466	20250307	123500	1275130775	47750	47750	47750	47700	49
467	20250307	123400	1272791125	47700	47750	47750	47700	77
468	20250307	123300	1269115075	47700	47650	47700	47650	12
469	20250307	123200	1268543075	47750	47700	47750	47700	62
470	20250307	123100	1265582675	47750	47650	47750	47600	186
471	20250307	123000	1256716175	47600	47650	47650	47600	35
472	20250307	122900	1255050075	47650	47450	47650	47450	174
473	20250307	122800	1246777125	47550	47550	47600	47550	368
474	20250307	122700	1229278525	47600	47650	47700	47600	194
475	20250307	122600	1220031575	47700	47700	47700	47650	58
476	20250307	122500	1217265125	47650	47700	47700	47650	77
477	20250307	122400	1213594825	47650	47650	47650	47600	98
478	20250307	122300	1208925425	47600	47600	47650	47600	41
479	20250307	122200	1206972225	47600	47700	47700	47600	58
480	20250307	122100	1204208575	47650	47650	47700	47600	55
481	20250307	122000	1201588025	47650	47700	47750	47650	148
482	20250307	121900	1194530825	47650	47700	47700	47650	114
483	20250307	121800	1189093375	47650	47650	47650	47600	86
484	20250307	121700	1184995975	47650	47600	47700	47600	96
485	20250307	121600	1180423825	47650	47650	47650	47650	89
486	20250307	121500	1176182975	47650	47650	47650	47600	22
487	20250307	121400	1175135625	47600	47600	47700	47600	58
488	20250307	121300	1172372575	47650	47600	47700	47600	15
489	20250307	121200	1171657925	47700	47650	47700	47600	68
490	20250307	121100	1168417775	47600	47800	47850	47600	331
491	20250307	121000	1152615175	47750	47750	47800	47750	86
492	20250307	120900	1148505425	47750	47800	47850	47750	59
493	20250307	120800	1145684475	47800	47850	47850	47750	151
494	20250307	120700	1138465925	47850	47750	47850	47750	68
495	20250307	120600	1135215025	47800	47750	47800	47750	79
496	20250307	120500	1131439425	47800	47750	47800	47750	14
497	20250307	120400	1130770525	47800	47750	47800	47750	81
498	20250307	120300	1126898825	47800	47850	47850	47750	20
499	20250307	120200	1125943225	47850	47800	47850	47750	88
500	20250307	120100	1121737575	47800	47800	47800	47750	90
501	20250307	120000	1117435775	47800	47800	47800	47750	88
502	20250307	115900	1113230175	47850	47800	47850	47750	44
503	20250307	115800	1111125575	47800	47800	47850	47750	114
504	20250307	115700	1105677375	47800	47850	47950	47800	161
505	20250307	115600	1097973425	47800	47950	47950	47800	1112
506	20250307	115500	1044721025	47950	47950	47950	47900	284
507	20250307	115400	1031107275	48000	48000	48000	47950	53
508	20250307	115300	1028564925	48000	47950	48000	47950	26
509	20250307	115200	1027317675	48000	47950	48000	47950	29
510	20250307	115100	1025926025	47950	48000	48000	47950	32
511	20250307	115000	1024390325	48000	48000	48000	47950	32
512	20250307	114900	1022854775	47950	48000	48000	47950	89
513	20250307	114800	1018584625	47950	47950	48000	47950	53
514	20250307	114700	1016042475	47950	47950	48000	47900	56
515	20250307	114600	1013356975	47950	47900	47950	47900	33
516	20250307	114500	1011775175	47950	47900	47950	47900	45
517	20250307	114400	1009617475	47950	47950	48000	47900	60
518	20250307	114300	1006740725	47950	47900	47950	47900	50
519	20250307	114200	1004343675	47950	47950	47950	47900	18
520	20250307	114100	1003481175	47900	48000	48000	47900	87
521	20250307	114000	999306025	47950	48000	48000	47900	62
522	20250307	113900	996331675	48000	47950	48000	47950	20
523	20250307	113800	995372475	48000	47900	48000	47900	74
524	20250307	113700	991824575	48000	48000	48000	47900	110
525	20250307	113600	986545175	47900	47950	48000	47900	143
526	20250307	113500	979692175	47950	47950	47950	47900	51
527	20250307	113400	977247275	48000	47950	48000	47900	75
528	20250307	113300	973648275	47950	48000	48000	47900	93
529	20250307	113200	969188575	47950	47950	48000	47950	90
530	20250307	113100	964872975	47950	48000	48000	47950	118
531	20250307	113000	959210325	48000	47950	48000	47950	24
532	20250307	112900	958058925	47950	48000	48000	47950	33
533	20250307	112800	956476525	48000	47950	48000	47950	206
534	20250307	112700	946589125	48000	47950	48000	47950	67
535	20250307	112600	943375275	47950	48000	48000	47950	34
536	20250307	112500	941744375	48000	47950	48000	47950	171
537	20250307	112400	933536925	48000	47950	48000	47950	15
538	20250307	112300	932817525	48000	48000	48000	47950	67
539	20250307	112200	929601675	48000	47950	48000	47950	38
540	20250307	112100	927778275	47950	48000	48000	47950	75
541	20250307	112000	924181425	48000	47950	48000	47950	12
542	20250307	111900	923605525	48000	47950	48000	47950	59
543	20250307	111800	920776275	47950	47950	47950	47900	70
544	20250307	111700	917420575	47950	47950	47950	47950	42
545	20250307	111600	915406675	47950	47900	47950	47900	100
546	20250307	111500	910614475	47900	47900	47900	47850	65
547	20250307	111400	907501325	47850	47950	47950	47850	203
548	20250307	111300	897776125	47900	47950	47950	47900	101
549	20250307	111200	892935925	47950	47900	48000	47900	127
550	20250307	111100	886846775	47900	48000	48000	47900	307
551	20250307	111000	872135825	48000	47950	48000	47950	97
552	20250307	110900	867483825	47950	47900	47950	47900	11
553	20250307	110800	866956725	47950	47950	47950	47900	102
554	20250307	110700	862066675	47900	47950	48100	47900	348
555	20250307	110600	845364925	47950	48000	48000	47950	59
556	20250307	110500	842533275	47950	47950	47950	47900	452
557	20250307	110400	820868725	47950	47950	48000	47950	16
558	20250307	110300	820101375	48000	47900	48000	47900	51
559	20250307	110200	817654925	47900	48000	48000	47900	313
560	20250307	110100	802652425	48000	47900	48000	47900	82
561	20250307	110000	798723175	47850	47850	47900	47850	76
562	20250307	105900	795083425	47900	47850	47900	47850	113
563	20250307	105800	789671375	47900	47850	47900	47850	95
564	20250307	105700	785124075	47850	47850	47850	47800	120
565	20250307	105600	779382525	47850	47450	47850	47450	228
566	20250307	105500	768491325	47300	47850	47850	47300	460
567	20250307	105400	746562675	47800	47800	47850	47750	110
568	20250307	105300	741304975	47800	47800	47850	47750	124
569	20250307	105200	735381125	47750	47800	47900	47750	180
570	20250307	105100	726772050	47800	47750	47800	47750	212
571	20250307	105000	716638850	47800	47800	47800	47750	99
572	20250307	104900	711911150	47800	47725	47800	47725	99
573	20250307	104800	707179525	47700	47500	47750	47500	839
574	20250307	104700	667240775	47500	47400	47500	47400	96
575	20250307	104600	662686725	47450	47450	47450	47400	43
576	20250307	104500	660646725	47450	47300	47450	47300	115
577	20250307	104400	655199525	47350	47300	47400	47300	49
578	20250307	104300	652879675	47350	47300	47350	47300	87
579	20250307	104200	648760375	47250	47250	47350	47200	149
580	20250307	104100	641721725	47250	47300	47300	47250	206
581	20250307	104000	631981525	47300	47250	47300	47250	67
582	20250307	103900	628814125	47200	47150	47200	47150	52
583	20250307	103800	626360075	47200	47050	47200	47050	74
584	20250307	103700	622870425	47100	47000	47100	47000	40
585	20250307	103600	620987175	47100	47050	47100	46950	78
586	20250307	103500	617319725	46900	46950	47350	46800	436
587	20250307	103400	596798825	46900	47250	47350	46900	366
588	20250307	103300	579530275	47250	47250	47250	47200	114
589	20250307	103200	574149325	47200	47150	47200	47150	55
590	20250307	103100	571555475	47150	47150	47150	47100	36
591	20250307	103000	569858375	47200	47300	47300	47150	284
592	20250307	102900	556445975	47300	47250	47300	47250	33
593	20250307	102800	554886625	47250	47250	47250	47200	50
594	20250307	102700	552524925	47250	47200	47250	47200	52
595	20250307	102600	550068075	47200	47300	47350	47200	70
596	20250307	102500	546760575	47350	47350	47350	47250	52
597	20250307	102400	544301125	47300	47300	47350	47300	96
598	20250307	102300	539758275	47300	47350	47350	47300	80
599	20250307	102200	535970775	47350	47400	47400	47350	100
600	20250307	102100	531235225	47400	47450	47450	47400	135
601	20250307	102000	524833625	47400	47400	47400	47400	15
602	20250307	101900	524122625	47500	47500	47500	47450	141
603	20250307	101800	517426425	47500	47500	47550	47500	85
604	20250307	101700	513388875	47500	47450	47500	47450	68
605	20250307	101600	510158925	47500	47400	47500	47400	72
606	20250307	101500	506743775	47400	47400	47450	47350	110
607	20250307	101400	501531675	47350	47400	47400	47350	42
608	20250307	101300	499540925	47450	47400	47450	47350	76
609	20250307	101200	495936575	47350	47400	47400	47350	80
610	20250307	101100	492147975	47350	47350	47450	47350	151
611	20250307	101000	484996275	47350	47300	47350	47300	98
612	20250307	100900	480359125	47300	47300	47300	47300	31
613	20250307	100800	478892825	47250	47250	47300	47150	60
614	20250307	100700	476057075	47200	47150	47200	47150	43
615	20250307	100600	474027525	47200	47150	47200	47150	53
616	20250307	100500	471526775	47150	47150	47150	47100	36
617	20250307	100400	469829425	47150	47100	47200	47100	85
618	20250307	100300	465821675	47150	47350	47350	47150	6
619	20250307	100200	465538175	47350	47400	47500	47350	137
620	20250307	100100	459043425	47400	47350	47400	47300	96
621	20250307	100000	454497625	47300	47300	47350	47300	30
622	20250307	095900	453077325	47350	47250	47350	47250	36
623	20250307	095800	451374925	47250	47300	47350	47100	79
624	20250307	095700	447640525	47350	47300	47350	47250	76
625	20250307	095600	444048125	47300	47350	47350	47300	199
626	20250307	095500	434632325	47350	47350	47350	47350	150
627	20250307	095400	427529825	47350	47350	47350	47300	13
628	20250307	095300	426914325	47350	47350	47350	47300	44
629	20250307	095200	424831075	47350	47350	47400	47350	67
630	20250307	095100	421657175	47400	47350	47400	47350	40
631	20250307	095000	419761325	47350	47300	47350	47300	159
632	20250307	094900	412238975	47300	47300	47300	47250	14
633	20250307	094800	411576875	47300	47400	47400	47250	62
634	20250307	094700	408644375	47300	47400	47400	47250	84
635	20250307	094600	404670225	47400	47350	47400	47350	67
636	20250307	094500	401494675	47350	47300	47350	47250	38
637	20250307	094400	399696875	47300	47200	47350	47200	69
638	20250307	094300	396438525	47150	47200	47200	47150	23
639	20250307	094200	395353075	47150	47200	47200	47150	43
640	20250307	094100	393323525	47200	47300	47300	47200	60
641	20250307	094000	390490725	47300	47150	47300	47150	35
642	20250307	093900	388838675	47150	47400	47450	47150	151
643	20250307	093800	381694175	47450	47450	47500	47350	183
644	20250307	093700	373020075	47450	47450	47450	47400	49
645	20250307	093600	370695075	47450	47450	47600	47400	79
646	20250307	093500	366942825	47400	47300	47500	47300	288
647	20250307	093400	353282125	47400	47300	47400	47300	210
648	20250307	093300	343348925	47300	47100	47400	47100	541
649	20250307	093200	317820575	47150	47100	47150	47050	47
650	20250307	093100	315607025	47050	47000	47100	47000	95
651	20250307	093000	311137225	47000	47000	47000	47000	72
652	20250307	092900	307753225	46850	46850	46850	46850	136
653	20250307	092800	301381625	46750	46600	46850	46600	524
654	20250307	092700	276902475	46600	46450	46650	46450	200
655	20250307	092600	267605025	46450	46400	46450	46400	62
656	20250307	092500	264726675	46450	46450	46450	46450	28
657	20250307	092400	263426075	46450	46450	46450	46450	2
658	20250307	092300	263333175	46350	46450	46450	46350	3
659	20250307	092200	263194025	46400	46500	46500	46400	216
660	20250307	092100	253164525	46500	46400	46500	46400	8
661	20250307	092000	252792725	46400	46550	46650	46400	70
662	20250307	091900	249539525	46700	46550	46700	46550	11
663	20250307	091800	249025975	46450	46400	46450	46375	115
664	20250307	091700	243689250	46500	46500	46500	46500	9
665	20250307	091600	243270750	46500	46600	46600	46400	17
666	20250307	091500	242481150	46600	46600	46600	46600	1
667	20250307	091400	242434550	46600	46600	46600	46550	127
668	20250307	091300	236516600	46600	46700	46700	46600	4
669	20250307	091200	236330100	46700	46600	46700	46600	79
670	20250307	091100	232648500	46550	46550	46600	46500	219
671	20250307	091000	222444850	46350	46300	46550	46250	38
672	20250307	090900	220677200	46300	46450	46450	46300	88
673	20250307	090800	216595100	46500	46650	46650	46450	200
674	20250307	090700	207286600	46600	46600	46600	46600	50
675	20250307	090600	204956600	46600	46850	46950	46500	1716
676	20250307	090500	124825800	46950	47150	47150	46850	222
677	20250307	090400	114403950	47050	47200	47200	47000	369
678	20250307	090300	97042150	47200	47650	47700	47000	354
679	20250307	090200	80283900	47700	47450	47700	47350	642
680	20250307	090100	49773200	47400	46800	47400	46800	599
681	20250307	090000	21499500	46950	46850	46950	46800	453