KissMeData/051600/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	193600	5608025225	43300	43300	43300	43300	5497
3	20250306	193500	5608025225	43300	43300	43300	43300	0
4	20250306	193400	5608025225	43300	43300	43300	43300	0
5	20250306	193300	5608025225	43300	43300	43300	43300	0
6	20250306	193200	5608025225	43300	43300	43300	43300	0
7	20250306	193100	5608025225	43300	43300	43300	43300	0
8	20250306	193000	5608025225	43300	43300	43300	43300	0
9	20250306	192900	5608025225	43300	43300	43300	43300	0
10	20250306	192800	5608025225	43300	43300	43300	43300	0
11	20250306	192700	5608025225	43300	43300	43300	43300	0
12	20250306	192600	5608025225	43300	43300	43300	43300	0
13	20250306	192500	5608025225	43300	43300	43300	43300	0
14	20250306	192400	5608025225	43300	43300	43300	43300	0
15	20250306	192300	5608025225	43300	43300	43300	43300	0
16	20250306	192200	5608025225	43300	43300	43300	43300	0
17	20250306	192100	5608025225	43300	43300	43300	43300	0
18	20250306	192000	5608025225	43300	43300	43300	43300	0
19	20250306	191900	5608025225	43300	43300	43300	43300	0
20	20250306	191800	5608025225	43300	43300	43300	43300	0
21	20250306	191700	5608025225	43300	43300	43300	43300	0
22	20250306	191600	5608025225	43300	43300	43300	43300	0
23	20250306	191500	5608025225	43300	43300	43300	43300	0
24	20250306	191400	5608025225	43300	43300	43300	43300	0
25	20250306	191300	5608025225	43300	43300	43300	43300	0
26	20250306	191200	5608025225	43300	43300	43300	43300	0
27	20250306	191100	5608025225	43300	43300	43300	43300	0
28	20250306	191000	5608025225	43300	43300	43300	43300	0
29	20250306	190900	5608025225	43300	43300	43300	43300	0
30	20250306	190800	5608025225	43300	43300	43300	43300	0
31	20250306	190700	5608025225	43300	43300	43300	43300	0
32	20250306	190600	5608025225	43300	43300	43300	43300	5497
33	20250306	190500	5608025225	43300	43300	43300	43300	0
34	20250306	190400	5608025225	43300	43300	43300	43300	0
35	20250306	190300	5608025225	43300	43300	43300	43300	0
36	20250306	190200	5608025225	43300	43300	43300	43300	0
37	20250306	190100	5608025225	43300	43300	43300	43300	0
38	20250306	190000	5608025225	43300	43300	43300	43300	0
39	20250306	185900	5608025225	43300	43300	43300	43300	0
40	20250306	185800	5608025225	43300	43300	43300	43300	0
41	20250306	185700	5608025225	43300	43300	43300	43300	0
42	20250306	185600	5608025225	43300	43300	43300	43300	0
43	20250306	185500	5608025225	43300	43300	43300	43300	0
44	20250306	185400	5608025225	43300	43300	43300	43300	0
45	20250306	185300	5608025225	43300	43300	43300	43300	0
46	20250306	185200	5608025225	43300	43300	43300	43300	0
47	20250306	185100	5608025225	43300	43300	43300	43300	0
48	20250306	185000	5608025225	43300	43300	43300	43300	0
49	20250306	184900	5608025225	43300	43300	43300	43300	0
50	20250306	184800	5608025225	43300	43300	43300	43300	0
51	20250306	184700	5608025225	43300	43300	43300	43300	0
52	20250306	184600	5608025225	43300	43300	43300	43300	0
53	20250306	184500	5608025225	43300	43300	43300	43300	0
54	20250306	184400	5608025225	43300	43300	43300	43300	0
55	20250306	184300	5608025225	43300	43300	43300	43300	0
56	20250306	184200	5608025225	43300	43300	43300	43300	0
57	20250306	184100	5608025225	43300	43300	43300	43300	0
58	20250306	184000	5608025225	43300	43300	43300	43300	0
59	20250306	183900	5608025225	43300	43300	43300	43300	0
60	20250306	183800	5608025225	43300	43300	43300	43300	0
61	20250306	183700	5608025225	43300	43300	43300	43300	0
62	20250306	183600	5608025225	43300	43300	43300	43300	5497
63	20250306	183500	5608025225	43300	43300	43300	43300	0
64	20250306	183400	5608025225	43300	43300	43300	43300	0
65	20250306	183300	5608025225	43300	43300	43300	43300	0
66	20250306	183200	5608025225	43300	43300	43300	43300	0
67	20250306	183100	5608025225	43300	43300	43300	43300	0
68	20250306	183000	5608025225	43300	43300	43300	43300	0
69	20250306	182900	5608025225	43300	43300	43300	43300	0
70	20250306	182800	5608025225	43300	43300	43300	43300	0
71	20250306	182700	5608025225	43300	43300	43300	43300	0
72	20250306	182600	5608025225	43300	43300	43300	43300	0
73	20250306	182500	5608025225	43300	43300	43300	43300	0
74	20250306	182400	5608025225	43300	43300	43300	43300	0
75	20250306	182300	5608025225	43300	43300	43300	43300	0
76	20250306	182200	5608025225	43300	43300	43300	43300	0
77	20250306	182100	5608025225	43300	43300	43300	43300	0
78	20250306	182000	5608025225	43300	43300	43300	43300	0
79	20250306	181900	5608025225	43300	43300	43300	43300	0
80	20250306	181800	5608025225	43300	43300	43300	43300	0
81	20250306	181700	5608025225	43300	43300	43300	43300	0
82	20250306	181600	5608025225	43300	43300	43300	43300	0
83	20250306	181500	5608025225	43300	43300	43300	43300	0
84	20250306	181400	5608025225	43300	43300	43300	43300	0
85	20250306	181300	5608025225	43300	43300	43300	43300	0
86	20250306	181200	5608025225	43300	43300	43300	43300	0
87	20250306	181100	5608025225	43300	43300	43300	43300	0
88	20250306	181000	5608025225	43300	43300	43300	43300	0
89	20250306	180900	5608025225	43300	43300	43300	43300	0
90	20250306	180800	5608025225	43300	43300	43300	43300	0
91	20250306	180700	5608025225	43300	43300	43300	43300	0
92	20250306	180600	5608025225	43300	43300	43300	43300	5497
93	20250306	180500	5608025225	43300	43300	43300	43300	0
94	20250306	180400	5608025225	43300	43300	43300	43300	0
95	20250306	180300	5608025225	43300	43300	43300	43300	0
96	20250306	180200	5608025225	43300	43300	43300	43300	0
97	20250306	180100	5608025225	43300	43300	43300	43300	0
98	20250306	180000	5608025225	43300	43300	43300	43300	0
99	20250306	175900	5608025225	43300	43300	43300	43300	0
100	20250306	175800	5608025225	43300	43300	43300	43300	0
101	20250306	175700	5608025225	43300	43300	43300	43300	0
102	20250306	175600	5608025225	43300	43300	43300	43300	0
103	20250306	175500	5608025225	43300	43300	43300	43300	0
104	20250306	175400	5608025225	43300	43300	43300	43300	0
105	20250306	175300	5608025225	43300	43300	43300	43300	0
106	20250306	175200	5608025225	43300	43300	43300	43300	0
107	20250306	175100	5608025225	43300	43300	43300	43300	0
108	20250306	175000	5608025225	43300	43300	43300	43300	0
109	20250306	174900	5608025225	43300	43300	43300	43300	0
110	20250306	174800	5608025225	43300	43300	43300	43300	0
111	20250306	174700	5608025225	43300	43300	43300	43300	0
112	20250306	174600	5608025225	43300	43300	43300	43300	0
113	20250306	174500	5608025225	43300	43300	43300	43300	0
114	20250306	174400	5608025225	43300	43300	43300	43300	0
115	20250306	174300	5608025225	43300	43300	43300	43300	0
116	20250306	174200	5608025225	43300	43300	43300	43300	0
117	20250306	174100	5608025225	43300	43300	43300	43300	0
118	20250306	174000	5608025225	43300	43300	43300	43300	0
119	20250306	173900	5608025225	43300	43300	43300	43300	0
120	20250306	173800	5608025225	43300	43300	43300	43300	0
121	20250306	173700	5608025225	43300	43300	43300	43300	0
122	20250306	173600	5608025225	43300	43300	43300	43300	5497
123	20250306	173500	5608025225	43300	43300	43300	43300	0
124	20250306	173400	5608025225	43300	43300	43300	43300	0
125	20250306	173300	5608025225	43300	43300	43300	43300	0
126	20250306	173200	5608025225	43300	43300	43300	43300	0
127	20250306	173100	5608025225	43300	43300	43300	43300	0
128	20250306	173000	5608025225	43300	43300	43300	43300	0
129	20250306	172900	5608025225	43300	43300	43300	43300	0
130	20250306	172800	5608025225	43300	43300	43300	43300	0
131	20250306	172700	5608025225	43300	43300	43300	43300	0
132	20250306	172600	5608025225	43300	43300	43300	43300	0
133	20250306	172500	5608025225	43300	43300	43300	43300	0
134	20250306	172400	5608025225	43300	43300	43300	43300	0
135	20250306	172300	5608025225	43300	43300	43300	43300	0
136	20250306	172200	5608025225	43300	43300	43300	43300	0
137	20250306	172100	5608025225	43300	43300	43300	43300	0
138	20250306	172000	5608025225	43300	43300	43300	43300	0
139	20250306	171900	5608025225	43300	43300	43300	43300	0
140	20250306	171800	5608025225	43300	43300	43300	43300	0
141	20250306	171700	5608025225	43300	43300	43300	43300	0
142	20250306	171600	5608025225	43300	43300	43300	43300	0
143	20250306	171500	5608025225	43300	43300	43300	43300	0
144	20250306	171400	5608025225	43300	43300	43300	43300	0
145	20250306	171300	5608025225	43300	43300	43300	43300	0
146	20250306	171200	5608025225	43300	43300	43300	43300	0
147	20250306	171100	5608025225	43300	43300	43300	43300	0
148	20250306	171000	5608025225	43300	43300	43300	43300	0
149	20250306	170900	5608025225	43300	43300	43300	43300	0
150	20250306	170800	5608025225	43300	43300	43300	43300	0
151	20250306	170700	5608025225	43300	43300	43300	43300	0
152	20250306	170600	5608025225	43300	43300	43300	43300	5497
153	20250306	170500	5608025225	43300	43300	43300	43300	0
154	20250306	170400	5608025225	43300	43300	43300	43300	0
155	20250306	170300	5608025225	43300	43300	43300	43300	0
156	20250306	170200	5608025225	43300	43300	43300	43300	0
157	20250306	170100	5608025225	43300	43300	43300	43300	0
158	20250306	170000	5608025225	43300	43300	43300	43300	0
159	20250306	165900	5608025225	43300	43300	43300	43300	0
160	20250306	165800	5608025225	43300	43300	43300	43300	0
161	20250306	165700	5608025225	43300	43300	43300	43300	0
162	20250306	165600	5608025225	43300	43300	43300	43300	0
163	20250306	165500	5608025225	43300	43300	43300	43300	0
164	20250306	165400	5608025225	43300	43300	43300	43300	0
165	20250306	165300	5608025225	43300	43300	43300	43300	0
166	20250306	165200	5608025225	43300	43300	43300	43300	0
167	20250306	165100	5608025225	43300	43300	43300	43300	0
168	20250306	165000	5608025225	43300	43300	43300	43300	0
169	20250306	164900	5608025225	43300	43300	43300	43300	0
170	20250306	164800	5608025225	43300	43300	43300	43300	0
171	20250306	164700	5608025225	43300	43300	43300	43300	0
172	20250306	164600	5608025225	43300	43300	43300	43300	0
173	20250306	164500	5608025225	43300	43300	43300	43300	0
174	20250306	164400	5608025225	43300	43300	43300	43300	0
175	20250306	164300	5608025225	43300	43300	43300	43300	0
176	20250306	164200	5608025225	43300	43300	43300	43300	0
177	20250306	164100	5608025225	43300	43300	43300	43300	0
178	20250306	164000	5608025225	43300	43300	43300	43300	0
179	20250306	163900	5608025225	43300	43300	43300	43300	0
180	20250306	163800	5608025225	43300	43300	43300	43300	0
181	20250306	163700	5608025225	43300	43300	43300	43300	0
182	20250306	163600	5608025225	43300	43300	43300	43300	5497
183	20250306	163500	5608025225	43300	43300	43300	43300	0
184	20250306	163400	5608025225	43300	43300	43300	43300	0
185	20250306	163300	5608025225	43300	43300	43300	43300	0
186	20250306	163200	5608025225	43300	43300	43300	43300	0
187	20250306	163100	5608025225	43300	43300	43300	43300	0
188	20250306	163000	5608025225	43300	43300	43300	43300	0
189	20250306	162900	5608025225	43300	43300	43300	43300	0
190	20250306	162800	5608025225	43300	43300	43300	43300	0
191	20250306	162700	5608025225	43300	43300	43300	43300	0
192	20250306	162600	5608025225	43300	43300	43300	43300	0
193	20250306	162500	5608025225	43300	43300	43300	43300	0
194	20250306	162400	5608025225	43300	43300	43300	43300	0
195	20250306	162300	5608025225	43300	43300	43300	43300	0
196	20250306	162200	5608025225	43300	43300	43300	43300	0
197	20250306	162100	5608025225	43300	43300	43300	43300	0
198	20250306	162000	5608025225	43300	43300	43300	43300	0
199	20250306	161900	5608025225	43300	43300	43300	43300	0
200	20250306	161800	5608025225	43300	43300	43300	43300	0
201	20250306	161700	5608025225	43300	43300	43300	43300	0
202	20250306	161600	5608025225	43300	43300	43300	43300	0
203	20250306	161500	5608025225	43300	43300	43300	43300	0
204	20250306	161400	5608025225	43300	43300	43300	43300	0
205	20250306	161300	5608025225	43300	43300	43300	43300	0
206	20250306	161200	5608025225	43300	43300	43300	43300	0
207	20250306	161100	5608025225	43300	43300	43300	43300	0
208	20250306	161000	5608025225	43300	43300	43300	43300	0
209	20250306	160900	5608025225	43300	43300	43300	43300	0
210	20250306	160800	5608025225	43300	43300	43300	43300	0
211	20250306	160700	5608025225	43300	43300	43300	43300	0
212	20250306	160600	5608025225	43300	43300	43300	43300	5497
213	20250306	160500	5608025225	43300	43300	43300	43300	0
214	20250306	160400	5608025225	43300	43300	43300	43300	0
215	20250306	160300	5608025225	43300	43300	43300	43300	0
216	20250306	160200	5608025225	43300	43300	43300	43300	0
217	20250306	160100	5608025225	43300	43300	43300	43300	0
218	20250306	160000	5608025225	43300	43300	43300	43300	0
219	20250306	155900	5608025225	43300	43300	43300	43300	0
220	20250306	155800	5608025225	43300	43300	43300	43300	0
221	20250306	155700	5608025225	43300	43300	43300	43300	0
222	20250306	155600	5608025225	43300	43300	43300	43300	0
223	20250306	155500	5608025225	43300	43300	43300	43300	0
224	20250306	155400	5608025225	43300	43300	43300	43300	0
225	20250306	155300	5608025225	43300	43300	43300	43300	0
226	20250306	155200	5608025225	43300	43300	43300	43300	0
227	20250306	155100	5608025225	43300	43300	43300	43300	0
228	20250306	155000	5608025225	43300	43300	43300	43300	0
229	20250306	154900	5608025225	43300	43300	43300	43300	0
230	20250306	154800	5608025225	43300	43300	43300	43300	0
231	20250306	154700	5608025225	43300	43300	43300	43300	0
232	20250306	154600	5608025225	43300	43300	43300	43300	0
233	20250306	154500	5608025225	43300	43300	43300	43300	0
234	20250306	154400	5608025225	43300	43300	43300	43300	0
235	20250306	154300	5608025225	43300	43300	43300	43300	0
236	20250306	154200	5608025225	43300	43300	43300	43300	0
237	20250306	154100	5608025225	43300	43300	43300	43300	0
238	20250306	154000	5608025225	43300	43300	43300	43300	0
239	20250306	153900	5608025225	43300	43300	43300	43300	0
240	20250306	153800	5608025225	43300	43300	43300	43300	0
241	20250306	153700	5608025225	43300	43300	43300	43300	0
242	20250306	153600	5608025225	43300	43300	43300	43300	5497
243	20250306	153500	5608025225	43300	43300	43300	43300	0
244	20250306	153400	5608025225	43300	43300	43300	43300	0
245	20250306	153300	5608025225	43300	43300	43300	43300	0
246	20250306	153200	5608025225	43300	43300	43300	43300	0
247	20250306	153100	5608025225	43300	43300	43300	43300	0
248	20250306	153000	5608025225	43300	43300	43300	43300	5497
249	20250306	152900	5370005125	43250	43250	43250	43250	0
250	20250306	152800	5370005125	43250	43250	43250	43250	0
251	20250306	152700	5370005125	43250	43250	43250	43250	0
252	20250306	152600	5370005125	43250	43250	43250	43250	0
253	20250306	152500	5370005125	43250	43250	43250	43250	0
254	20250306	152400	5370005125	43250	43250	43250	43250	0
255	20250306	152300	5370005125	43250	43250	43250	43250	0
256	20250306	152200	5370005125	43250	43250	43250	43250	0
257	20250306	152100	5370005125	43250	43250	43250	43250	0
258	20250306	152000	5370005125	43250	43250	43250	43250	0
259	20250306	151900	5370005125	43250	43275	43375	43250	2252
260	20250306	151800	5272497275	43275	43250	43300	43250	233
261	20250306	151700	5262411375	43300	43300	43300	43250	334
262	20250306	151600	5247950025	43250	43250	43300	43250	114
263	20250306	151500	5243019175	43250	43300	43300	43250	313
264	20250306	151400	5229475025	43300	43300	43300	43300	1
265	20250306	151300	5229431725	43250	43250	43350	43250	732
266	20250306	151200	5197754275	43250	43300	43300	43200	969
267	20250306	151100	5155845325	43300	43350	43350	43300	363
268	20250306	151000	5140115250	43350	43300	43350	43250	503
269	20250306	150900	5118333150	43300	43250	43300	43250	98
270	20250306	150800	5114089800	43250	43300	43300	43250	643
271	20250306	150700	5086247950	43300	43250	43300	43250	527
272	20250306	150600	5063443900	43250	43200	43350	43150	20118
273	20250306	150500	4194062900	43200	43200	43200	43150	262
274	20250306	150400	4182745150	43200	43150	43200	43150	413
275	20250306	150300	4164907800	43200	43150	43200	43150	238
276	20250306	150200	4154635750	43150	43200	43200	43150	196
277	20250306	150100	4146176250	43150	43150	43200	43150	93
278	20250306	150000	4142161650	43200	43150	43200	43150	215
279	20250306	145900	4132881800	43150	43200	43200	43150	210
280	20250306	145800	4123815550	43150	43175	43200	43150	184
281	20250306	145700	4115871200	43200	43175	43200	43150	631
282	20250306	145600	4088613750	43200	43150	43200	43150	181
283	20250306	145500	4080795600	43150	43200	43200	43150	60
284	20250306	145400	4078206450	43200	43200	43200	43150	1172
285	20250306	145300	4027583500	43150	43150	43150	43150	50
286	20250306	145200	4025426000	43150	43200	43250	43150	860
287	20250306	145100	3988275450	43250	43250	43250	43200	285
288	20250306	145000	3975958950	43250	43200	43250	43200	149
289	20250306	144900	3969519250	43250	43200	43250	43200	203
290	20250306	144800	3960748950	43200	43200	43250	43200	808
291	20250306	144700	3925843100	43200	43250	43250	43200	1129
292	20250306	144600	3877018550	43250	43250	43300	43250	198
293	20250306	144500	3868451200	43250	43300	43300	43250	180
294	20250306	144400	3860662000	43250	43250	43300	43250	123
295	20250306	144300	3855337550	43250	43250	43300	43250	76
296	20250306	144200	3852050500	43250	43250	43300	43250	128
297	20250306	144100	3846513850	43250	43250	43250	43250	60
298	20250306	144000	3843918850	43300	43300	43300	43250	1074
299	20250306	143900	3797416350	43300	43300	43350	43300	182
300	20250306	143800	3789532250	43300	43300	43350	43300	211
301	20250306	143700	3780393650	43300	43350	43350	43300	167
302	20250306	143600	3773157950	43350	43300	43350	43300	107
303	20250306	143500	3768522900	43350	43300	43350	43300	137
304	20250306	143400	3762586800	43300	43300	43350	43300	69
305	20250306	143300	3759596650	43300	43300	43350	43300	180
306	20250306	143200	3751798200	43300	43300	43350	43300	89
307	20250306	143100	3747942750	43350	43350	43350	43300	146
308	20250306	143000	3741618200	43350	43300	43350	43300	59
309	20250306	142900	3739062900	43350	43400	43400	43300	657
310	20250306	142800	3710580400	43350	43350	43400	43350	126
311	20250306	142700	3705116650	43400	43350	43400	43350	121
312	20250306	142600	3699870150	43350	43400	43400	43350	309
313	20250306	142500	3686473900	43350	43350	43400	43350	199
314	20250306	142400	3677846600	43400	43350	43400	43350	122
315	20250306	142300	3672552300	43350	43350	43400	43350	110
316	20250306	142200	3667781300	43350	43400	43400	43350	103
317	20250306	142100	3663311750	43400	43350	43400	43350	84
318	20250306	142000	3659669350	43400	43350	43400	43350	81
319	20250306	141900	3656154950	43400	43350	43400	43350	96
320	20250306	141800	3651990650	43400	43400	43400	43350	98
321	20250306	141700	3647738100	43400	43400	43400	43350	1470
322	20250306	141600	3584010100	43350	43400	43400	43350	120
323	20250306	141500	3578805100	43400	43400	43400	43350	161
324	20250306	141400	3571820875	43400	43350	43400	43350	126
325	20250306	141300	3566355275	43400	43350	43400	43350	87
326	20250306	141200	3562581425	43350	43400	43400	43350	121
327	20250306	141100	3557334125	43350	43350	43400	43350	99
328	20250306	141000	3553041575	43400	43400	43400	43350	57
329	20250306	140900	3550568925	43350	43400	43400	43350	1677
330	20250306	140800	3477791075	43350	43500	43500	43350	1641
331	20250306	140700	3406526575	43450	43500	43500	43450	92
332	20250306	140600	3402528075	43500	43450	43500	43450	79
333	20250306	140500	3399093975	43450	43550	43600	43450	5816
334	20250306	140400	3145920375	43550	43600	43600	43550	159
335	20250306	140300	3138995325	43600	43550	43600	43550	97
336	20250306	140200	3134769775	43600	43550	43600	43550	52
337	20250306	140100	3132504625	43550	43600	43600	43550	83
338	20250306	140000	3128888925	43550	43650	43650	43550	2451
339	20250306	135900	3022027025	43650	43650	43650	43600	96
340	20250306	135800	3017838225	43650	43600	43650	43600	230
341	20250306	135700	3007802175	43600	43600	43650	43600	78
342	20250306	135600	3004398775	43600	43600	43650	43600	99
343	20250306	135500	3000079325	43600	43650	43650	43600	142
344	20250306	135400	2993883575	43600	43600	43650	43600	99
345	20250306	135300	2989564025	43600	43650	43650	43600	61
346	20250306	135200	2986901775	43650	43600	43650	43600	69
347	20250306	135100	2983890275	43600	43600	43650	43600	131
348	20250306	135000	2978174325	43600	43600	43650	43600	57
349	20250306	134900	2975686525	43600	43600	43650	43600	152
350	20250306	134800	2969054375	43600	43600	43650	43600	202
351	20250306	134700	2960244125	43650	43650	43650	43600	193
352	20250306	134600	2951824275	43600	43650	43650	43600	1495
353	20250306	134500	2886589675	43600	43600	43650	43600	103
354	20250306	134400	2882096125	43650	43650	43650	43600	58
355	20250306	134300	2879564675	43600	43600	43650	43600	112
356	20250306	134200	2874678425	43600	43600	43650	43600	185
357	20250306	134100	2866609675	43600	43600	43650	43600	352
358	20250306	134000	2851257825	43600	43650	43650	43600	200
359	20250306	133900	2842534725	43600	43650	43650	43600	116
360	20250306	133800	2837473925	43600	43600	43650	43600	120
361	20250306	133700	2832239825	43650	43600	43650	43600	71
362	20250306	133600	2829143675	43650	43600	43650	43600	80
363	20250306	133500	2825654525	43600	43600	43650	43600	260
364	20250306	133400	2814317925	43600	43700	43700	43600	214
365	20250306	133300	2804976325	43650	43700	43700	43650	116
366	20250306	133200	2799911925	43650	43650	43700	43600	230
367	20250306	133100	2789873375	43650	43700	43700	43650	110
368	20250306	133000	2785070975	43700	43650	43700	43650	58
369	20250306	132900	2782538775	43700	43650	43700	43650	91
370	20250306	132800	2778565175	43700	43600	43700	43600	189
371	20250306	132700	2770324225	43700	43650	43700	43600	216
372	20250306	132600	2760897325	43650	43700	43700	43650	95
373	20250306	132500	2756749275	43650	43650	43700	43650	67
374	20250306	132400	2753823875	43700	43650	43700	43650	103
375	20250306	132300	2749326925	43700	43650	43700	43650	119
376	20250306	132200	2744130125	43700	43650	43700	43650	50
377	20250306	132100	2741946425	43650	43650	43700	43650	96
378	20250306	132000	2737755525	43650	43700	43700	43650	77
379	20250306	131900	2734391775	43700	43700	43700	43650	129
380	20250306	131800	2728758075	43700	43650	43700	43650	102
381	20250306	131700	2724301925	43700	43700	43700	43650	202
382	20250306	131600	2715479075	43650	43700	43700	43650	69
383	20250306	131500	2712466875	43700	43650	43700	43650	69
384	20250306	131400	2709453875	43700	43650	43700	43650	62
385	20250306	131300	2706745175	43700	43700	43700	43650	95
386	20250306	131200	2702596975	43700	43650	43700	43650	54
387	20250306	131100	2700239325	43700	43700	43700	43650	25
388	20250306	131000	2699147625	43700	43700	43700	43650	61
389	20250306	130900	2696483775	43700	43650	43700	43650	56
390	20250306	130800	2694038775	43700	43700	43700	43650	118
391	20250306	130700	2688886825	43700	43700	43700	43600	55
392	20250306	130600	2686483825	43700	43700	43700	43600	148
393	20250306	130500	2680017175	43650	43650	43650	43650	24
394	20250306	130400	2678969575	43650	43650	43650	43600	843
395	20250306	130300	2642173775	43650	43600	43650	43600	26
396	20250306	130200	2641039025	43650	43600	43650	43600	21
397	20250306	130100	2640123375	43650	43600	43650	43550	48
398	20250306	130000	2638030175	43650	43600	43650	43600	111
399	20250306	125900	2633190375	43650	43650	43650	43600	54
400	20250306	125800	2630834875	43650	43600	43650	43600	78
401	20250306	125700	2627433375	43550	43600	43600	43550	129
402	20250306	125600	2621809175	43650	43650	43650	43600	45
403	20250306	125500	2619846125	43650	43550	43650	43550	910
404	20250306	125400	2580170625	43550	43550	43600	43550	222
405	20250306	125300	2570501475	43600	43600	43600	43550	51
406	20250306	125200	2568278825	43550	43600	43600	43550	121
407	20250306	125100	2563006825	43600	43550	43600	43550	87
408	20250306	125000	2559217175	43600	43550	43600	43550	115
409	20250306	124900	2554207825	43550	43600	43600	43550	49
410	20250306	124800	2552073375	43550	43650	43650	43500	388
411	20250306	124700	2535176575	43650	43600	43650	43600	99
412	20250306	124600	2530860075	43650	43600	43650	43550	117
413	20250306	124500	2525758575	43600	43600	43600	43550	78
414	20250306	124400	2522359975	43600	43550	43600	43550	77
415	20250306	124300	2519005175	43600	43600	43600	43550	165
416	20250306	124200	2511812175	43600	43550	43600	43550	67
417	20250306	124100	2508893475	43650	43600	43650	43550	51
418	20250306	124000	2506670125	43650	43600	43650	43600	28
419	20250306	123900	2505448275	43600	43650	43650	43600	203
420	20250306	123800	2496589625	43650	43700	43700	43600	113
421	20250306	123700	2491660725	43700	43650	43700	43650	68
422	20250306	123600	2488691875	43650	43700	43700	43650	32
423	20250306	123500	2487294125	43700	43700	43700	43650	830
424	20250306	123400	2451026575	43700	43700	43700	43650	62
425	20250306	123300	2448319425	43700	43650	43700	43600	142
426	20250306	123200	2442120025	43650	43650	43700	43600	219
427	20250306	123100	2432556575	43650	43600	43650	43600	101
428	20250306	123000	2428151225	43600	43600	43650	43600	61
429	20250306	122900	2425489825	43600	43600	43650	43550	1260
430	20250306	122800	2370538675	43550	43550	43600	43550	82
431	20250306	122700	2366967125	43600	43600	43600	43550	81
432	20250306	122600	2363438425	43550	43550	43600	43500	90
433	20250306	122500	2359518475	43550	43550	43600	43500	353
434	20250306	122400	2344146075	43550	43500	43550	43500	70
435	20250306	122300	2341099325	43500	43600	43600	43500	56
436	20250306	122200	2338662775	43550	43500	43550	43500	318
437	20250306	122100	2324824025	43450	43450	43550	43450	128
438	20250306	122000	2319258150	43450	43500	43500	43450	83
439	20250306	121900	2315648025	43450	43500	43500	43450	66
440	20250306	121800	2312779425	43500	43500	43500	43450	120
441	20250306	121700	2307562625	43500	43450	43500	43400	49
442	20250306	121600	2305433375	43450	43500	43500	43450	435
443	20250306	121500	2286530175	43500	43500	43500	43400	76
444	20250306	121400	2283227825	43500	43450	43500	43450	107
445	20250306	121300	2278577625	43450	43450	43500	43450	49
446	20250306	121200	2276446975	43500	43500	43500	43450	58
447	20250306	121100	2273926125	43500	43450	43500	43450	68
448	20250306	121000	2270969675	43450	43450	43500	43400	102
449	20250306	120900	2266539425	43400	43450	43500	43400	112
450	20250306	120800	2261675725	43450	43450	43450	43400	119
451	20250306	120700	2256507125	43450	43450	43450	43400	87
452	20250306	120600	2252727425	43450	43450	43500	43400	153
453	20250306	120500	2246081375	43450	43500	43500	43450	83
454	20250306	120400	2242474325	43500	43450	43500	43450	20
455	20250306	120300	2241605125	43450	43500	43500	43450	76
456	20250306	120200	2238301525	43450	43500	43500	43450	219
457	20250306	120100	2228785425	43450	43450	43500	43400	582
458	20250306	120000	2203498175	43500	43500	43550	43450	61
459	20250306	115900	2200845575	43450	43500	43550	43450	81
460	20250306	115800	2197322275	43500	43500	43550	43500	48
461	20250306	115700	2195234125	43500	43500	43550	43500	98
462	20250306	115600	2190969825	43500	43500	43550	43500	151
463	20250306	115500	2184397475	43450	43550	43600	43450	627
464	20250306	115400	2157122575	43550	43550	43600	43550	33
465	20250306	115300	2155684625	43600	43550	43600	43550	126
466	20250306	115200	2150196125	43550	43500	43600	43450	558
467	20250306	115100	2125906275	43500	43500	43550	43500	56
468	20250306	115000	2123469825	43500	43550	43550	43500	61
469	20250306	114900	2120815675	43500	43550	43550	43500	94
470	20250306	114800	2116726075	43550	43500	43550	43500	61
471	20250306	114700	2114072125	43500	43550	43550	43500	40
472	20250306	114600	2112331075	43500	43500	43550	43500	52
473	20250306	114500	2110068575	43500	43500	43550	43500	255
474	20250306	114400	2098975025	43550	43500	43550	43500	49
475	20250306	114300	2096843025	43500	43550	43550	43500	60
476	20250306	114200	2094231925	43550	43550	43600	43500	376
477	20250306	114100	2077851275	43500	43550	43550	43500	60
478	20250306	114000	2075239875	43600	43500	43600	43500	966
479	20250306	113900	2033170925	43500	43500	43550	43400	312
480	20250306	113800	2019601525	43450	43400	43450	43400	1276
481	20250306	113700	1964212375	43400	43450	43450	43400	99
482	20250306	113600	1959914875	43400	43500	43500	43400	191
483	20250306	113500	1951615175	43450	43400	43500	43400	882
484	20250306	113400	1913293575	43400	43400	43450	43400	372
485	20250306	113300	1897131525	43400	43400	43450	43400	95
486	20250306	113200	1893007625	43400	43400	43450	43400	108
487	20250306	113100	1888319675	43450	43450	43450	43400	107
488	20250306	113000	1883674725	43400	43400	43450	43400	85
489	20250306	112900	1879984775	43400	43450	43450	43400	84
490	20250306	112800	1876338075	43400	43400	43450	43350	191
491	20250306	112700	1868046625	43400	43400	43450	43400	1626
492	20250306	112600	1797476425	43400	43400	43450	43400	123
493	20250306	112500	1792137725	43400	43450	43500	43400	93
494	20250306	112400	1788098625	43450	43450	43500	43450	72
495	20250306	112300	1784969175	43500	43500	43500	43450	111
496	20250306	112200	1780145225	43450	43500	43500	43450	83
497	20250306	112100	1776537775	43450	43450	43500	43450	55
498	20250306	112000	1774147875	43500	43550	43550	43450	95
499	20250306	111900	1770017175	43550	43450	43550	43450	188
500	20250306	111800	1761843875	43450	43450	43500	43450	64
501	20250306	111700	1759062575	43450	43450	43500	43450	114
502	20250306	111600	1754106825	43500	43500	43550	43450	77
503	20250306	111500	1750760025	43450	43500	43500	43450	165
504	20250306	111400	1743585625	43550	43550	43550	43450	474
505	20250306	111300	1722967175	43500	43500	43550	43500	92
506	20250306	111200	1718962875	43550	43600	43600	43500	148
507	20250306	111100	1712521275	43550	43600	43600	43500	223
508	20250306	111000	1702810775	43550	43500	43550	43450	217
509	20250306	110900	1693373875	43450	43500	43500	43450	79
510	20250306	110800	1689940325	43450	43500	43500	43450	105
511	20250306	110700	1685374775	43450	43450	43550	43450	55
512	20250306	110600	1682984175	43500	43600	43650	43450	334
513	20250306	110500	1668422975	43600	43450	43600	43425	1273
514	20250306	110400	1613099200	43450	43500	43500	43450	256
515	20250306	110300	1601969050	43500	43350	43500	43350	268
516	20250306	110200	1590328050	43350	43400	43450	43350	94
517	20250306	110100	1586249000	43450	43400	43450	43350	63
518	20250306	110000	1583514550	43400	43350	43400	43300	258
519	20250306	105900	1572327975	43300	43300	43350	43300	83
520	20250306	105800	1568733075	43350	43350	43350	43300	94
521	20250306	105700	1564661875	43300	43300	43350	43300	96
522	20250306	105600	1560503575	43350	43325	43350	43300	65
523	20250306	105500	1557688775	43300	43350	43400	43300	113
524	20250306	105400	1552791175	43350	43300	43350	43300	70
525	20250306	105300	1549758275	43300	43300	43350	43300	292
526	20250306	105200	1537110425	43300	43300	43350	43300	153
527	20250306	105100	1530479725	43350	43400	43400	43300	201
528	20250306	105000	1521766175	43300	43450	43450	43300	538
529	20250306	104900	1498456625	43400	43400	43450	43400	323
530	20250306	104800	1484429525	43350	43350	43350	43350	28
531	20250306	104700	1483215725	43450	43300	43450	43300	46
532	20250306	104600	1481221075	43300	43350	43400	43300	770
533	20250306	104500	1447874525	43500	43500	43500	43350	46
534	20250306	104400	1445877575	43500	43300	43500	43300	3720
535	20250306	104300	1284670375	43300	43350	43350	43300	55
536	20250306	104200	1282288325	43300	43300	43300	43300	64
537	20250306	104100	1279517125	43350	43250	43350	43250	1225
538	20250306	104000	1226530800	43250	43250	43250	43250	28
539	20250306	103900	1225319800	43250	43250	43250	43250	28
540	20250306	103800	1224108800	43350	43250	43350	43250	181
541	20250306	103700	1216270350	43300	43250	43300	43250	65
542	20250306	103600	1213458450	43350	43350	43350	43250	165
543	20250306	103500	1206320350	43300	43300	43300	43250	266
544	20250306	103400	1194806050	43300	43300	43300	43250	48
545	20250306	103300	1192729050	43250	43250	43300	43250	80
546	20250306	103200	1189268800	43300	43200	43300	43200	265
547	20250306	103100	1177807750	43250	43250	43300	43250	1202
548	20250306	103000	1125820250	43250	43300	43300	43250	116
549	20250306	102900	1120802900	43250	43250	43300	43250	59
550	20250306	102800	1118250650	43250	43250	43300	43250	100
551	20250306	102700	1113925250	43250	43250	43300	43250	89
552	20250306	102600	1110075300	43250	43250	43300	43250	71
553	20250306	102500	1107004500	43250	43250	43250	43250	102
554	20250306	102400	1102593000	43300	43250	43300	43250	861
555	20250306	102300	1065353800	43250	43250	43300	43250	53
556	20250306	102200	1063061450	43250	43250	43250	43250	97
557	20250306	102100	1058866200	43250	43250	43300	43250	77
558	20250306	102000	1055535550	43250	43300	43300	43250	89
559	20250306	101900	1051685550	43300	43300	43350	43300	34
560	20250306	101800	1050213300	43250	43250	43300	43250	50
561	20250306	101700	1048050400	43300	43350	43350	43250	38
562	20250306	101600	1046405650	43300	43250	43300	43250	133
563	20250306	101500	1040648350	43300	43300	43300	43250	223
564	20250306	101400	1030995250	43300	43250	43300	43250	225
565	20250306	101300	1021263600	43250	43250	43250	43250	237
566	20250306	101200	1011013350	43250	43300	43300	43250	64
567	20250306	101100	1008245100	43250	43250	43300	43250	180
568	20250306	101000	1000459650	43250	43200	43250	43200	534
569	20250306	100900	977373050	43250	43300	43300	43250	2398
570	20250306	100800	873599000	43300	43300	43350	43300	42
571	20250306	100700	871780000	43350	43350	43350	43300	196
572	20250306	100600	863289850	43300	43300	43300	43300	173
573	20250306	100500	855798950	43300	43300	43350	43300	108
574	20250306	100400	851122150	43300	43300	43350	43300	122
575	20250306	100300	845837450	43300	43300	43300	43300	77
576	20250306	100200	842503350	43350	43350	43350	43350	104
577	20250306	100100	837994950	43400	43400	43400	43350	99
578	20250306	100000	833701800	43350	43350	43400	43350	66
579	20250306	095900	830839550	43400	43350	43400	43350	852
580	20250306	095800	793898700	43350	43350	43400	43350	80
581	20250306	095700	790430300	43350	43400	43400	43350	130
582	20250306	095600	784791950	43400	43400	43400	43400	108
583	20250306	095500	780104750	43400	43350	43400	43350	257
584	20250306	095400	768954700	43350	43350	43350	43350	470
585	20250306	095300	748580200	43350	43350	43350	43350	88
586	20250306	095200	744765400	43350	43400	43400	43350	198
587	20250306	095100	736181100	43400	43400	43400	43350	978
588	20250306	095000	693737250	43400	43450	43450	43400	969
589	20250306	094900	651645400	43500	43450	43500	43450	376
590	20250306	094800	635308100	43450	43450	43450	43450	90
591	20250306	094700	631397600	43450	43450	43450	43450	444
592	20250306	094600	612105800	43450	43450	43450	43450	230
593	20250306	094500	602112300	43500	43450	43500	43450	169
594	20250306	094400	594763350	43450	43450	43500	43450	111
595	20250306	094300	589940200	43450	43450	43500	43450	61
596	20250306	094200	587289500	43500	43450	43500	43450	227
597	20250306	094100	577426100	43550	43500	43550	43450	302
598	20250306	094000	564290800	43450	43500	43500	43450	29
599	20250306	093900	563030650	43450	43450	43450	43450	73
600	20250306	093800	559858800	43450	43500	43500	43450	88
601	20250306	093700	556031850	43500	43550	43550	43500	162
602	20250306	093600	548979900	43600	43550	43600	43500	102
603	20250306	093500	544537600	43600	43550	43600	43550	24
604	20250306	093400	543492300	43550	43550	43600	43550	37
605	20250306	093300	541879750	43550	43550	43550	43450	154
606	20250306	093200	535176900	43600	43550	43600	43550	167
607	20250306	093100	527904000	43500	43500	43500	43500	86
608	20250306	093000	524163000	43500	43400	43500	43400	732
609	20250306	092900	492353500	43400	43400	43400	43400	320
610	20250306	092800	478465500	43450	43450	43450	43400	835
611	20250306	092700	442185700	43500	43500	43500	43500	36
612	20250306	092600	440619700	43450	43450	43500	43450	91
613	20250306	092500	436664800	43450	43550	43550	43450	1006
614	20250306	092400	392871800	43600	43550	43600	43550	44
615	20250306	092300	390955300	43550	43600	43600	43550	141
616	20250306	092200	384809400	43600	43600	43600	43600	14
617	20250306	092100	384199000	43600	43550	43600	43550	220
618	20250306	092000	374613050	43550	43550	43600	43550	233
619	20250306	091900	364461050	43550	43600	43600	43550	691
620	20250306	091800	334356400	43600	43550	43600	43550	39
621	20250306	091700	332656300	43550	43350	43550	43350	365
622	20250306	091600	316776600	43350	43350	43550	43350	62
623	20250306	091500	314087500	43650	43300	43650	43300	1167
624	20250306	091400	263456050	43300	43300	43300	43300	159
625	20250306	091300	256571350	43350	43300	43400	43250	325
626	20250306	091200	242492100	43300	43300	43300	43250	165
627	20250306	091100	235348400	43300	43350	43350	43300	330
628	20250306	091000	221056550	43350	43450	43450	43350	285
629	20250306	090900	208697400	43400	43400	43500	43400	127
630	20250306	090800	203184200	43400	43400	43400	43400	72
631	20250306	090700	200059400	43450	43500	43500	43450	156
632	20250306	090600	193281000	43450	43450	43450	43400	207
633	20250306	090500	184290500	43400	43300	43400	43300	133
634	20250306	090400	178519450	43300	43350	43400	43300	91
635	20250306	090300	174576950	43300	43350	43400	43300	476
636	20250306	090200	153946450	43300	43400	43400	43300	919
637	20250306	090100	114102650	43400	43400	43400	43250	914
638	20250306	090000	74488600	43350	43600	43600	43300	1695