KissMeData/001530/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	183500	2708689750	45750	45750	45750	45750	2857
3	20250307	183400	2708689750	45750	45750	45750	45750	0
4	20250307	183300	2708689750	45750	45750	45750	45750	0
5	20250307	183200	2708689750	45750	45750	45750	45750	0
6	20250307	183100	2708689750	45750	45750	45750	45750	0
7	20250307	183000	2708689750	45750	45750	45750	45750	0
8	20250307	182900	2708689750	45750	45750	45750	45750	0
9	20250307	182800	2708689750	45750	45750	45750	45750	0
10	20250307	182700	2708689750	45750	45750	45750	45750	0
11	20250307	182600	2708689750	45750	45750	45750	45750	0
12	20250307	182500	2708689750	45750	45750	45750	45750	0
13	20250307	182400	2708689750	45750	45750	45750	45750	0
14	20250307	182300	2708689750	45750	45750	45750	45750	0
15	20250307	182200	2708689750	45750	45750	45750	45750	0
16	20250307	182100	2708689750	45750	45750	45750	45750	0
17	20250307	182000	2708689750	45750	45750	45750	45750	0
18	20250307	181900	2708689750	45750	45750	45750	45750	0
19	20250307	181800	2708689750	45750	45750	45750	45750	0
20	20250307	181700	2708689750	45750	45750	45750	45750	0
21	20250307	181600	2708689750	45750	45750	45750	45750	0
22	20250307	181500	2708689750	45750	45750	45750	45750	0
23	20250307	181400	2708689750	45750	45750	45750	45750	0
24	20250307	181300	2708689750	45750	45750	45750	45750	0
25	20250307	181200	2708689750	45750	45750	45750	45750	0
26	20250307	181100	2708689750	45750	45750	45750	45750	0
27	20250307	181000	2708689750	45750	45750	45750	45750	0
28	20250307	180900	2708689750	45750	45750	45750	45750	0
29	20250307	180800	2708689750	45750	45750	45750	45750	0
30	20250307	180700	2708689750	45750	45750	45750	45750	0
31	20250307	180600	2708689750	45750	45750	45750	45750	0
32	20250307	180500	2708689750	45750	45750	45750	45750	2857
33	20250307	180400	2708689750	45750	45750	45750	45750	0
34	20250307	180300	2708689750	45750	45750	45750	45750	0
35	20250307	180200	2708689750	45750	45750	45750	45750	0
36	20250307	180100	2708689750	45750	45750	45750	45750	0
37	20250307	180000	2708689750	45750	45750	45750	45750	0
38	20250307	175900	2708689750	45750	45750	45750	45750	0
39	20250307	175800	2708689750	45750	45750	45750	45750	0
40	20250307	175700	2708689750	45750	45750	45750	45750	0
41	20250307	175600	2708689750	45750	45750	45750	45750	0
42	20250307	175500	2708689750	45750	45750	45750	45750	0
43	20250307	175400	2708689750	45750	45750	45750	45750	0
44	20250307	175300	2708689750	45750	45750	45750	45750	0
45	20250307	175200	2708689750	45750	45750	45750	45750	0
46	20250307	175100	2708689750	45750	45750	45750	45750	0
47	20250307	175000	2708689750	45750	45750	45750	45750	0
48	20250307	174900	2708689750	45750	45750	45750	45750	0
49	20250307	174800	2708689750	45750	45750	45750	45750	0
50	20250307	174700	2708689750	45750	45750	45750	45750	0
51	20250307	174600	2708689750	45750	45750	45750	45750	0
52	20250307	174500	2708689750	45750	45750	45750	45750	0
53	20250307	174400	2708689750	45750	45750	45750	45750	0
54	20250307	174300	2708689750	45750	45750	45750	45750	0
55	20250307	174200	2708689750	45750	45750	45750	45750	0
56	20250307	174100	2708689750	45750	45750	45750	45750	0
57	20250307	174000	2708689750	45750	45750	45750	45750	0
58	20250307	173900	2708689750	45750	45750	45750	45750	0
59	20250307	173800	2708689750	45750	45750	45750	45750	0
60	20250307	173700	2708689750	45750	45750	45750	45750	0
61	20250307	173600	2708689750	45750	45750	45750	45750	0
62	20250307	173500	2708689750	45750	45750	45750	45750	2857
63	20250307	173400	2708689750	45750	45750	45750	45750	0
64	20250307	173300	2708689750	45750	45750	45750	45750	0
65	20250307	173200	2708689750	45750	45750	45750	45750	0
66	20250307	173100	2708689750	45750	45750	45750	45750	0
67	20250307	173000	2708689750	45750	45750	45750	45750	0
68	20250307	172900	2708689750	45750	45750	45750	45750	0
69	20250307	172800	2708689750	45750	45750	45750	45750	0
70	20250307	172700	2708689750	45750	45750	45750	45750	0
71	20250307	172600	2708689750	45750	45750	45750	45750	0
72	20250307	172500	2708689750	45750	45750	45750	45750	0
73	20250307	172400	2708689750	45750	45750	45750	45750	0
74	20250307	172300	2708689750	45750	45750	45750	45750	0
75	20250307	172200	2708689750	45750	45750	45750	45750	0
76	20250307	172100	2708689750	45750	45750	45750	45750	0
77	20250307	172000	2708689750	45750	45750	45750	45750	0
78	20250307	171900	2708689750	45750	45750	45750	45750	0
79	20250307	171800	2708689750	45750	45750	45750	45750	0
80	20250307	171700	2708689750	45750	45750	45750	45750	0
81	20250307	171600	2708689750	45750	45750	45750	45750	0
82	20250307	171500	2708689750	45750	45750	45750	45750	0
83	20250307	171400	2708689750	45750	45750	45750	45750	0
84	20250307	171300	2708689750	45750	45750	45750	45750	0
85	20250307	171200	2708689750	45750	45750	45750	45750	0
86	20250307	171100	2708689750	45750	45750	45750	45750	0
87	20250307	171000	2708689750	45750	45750	45750	45750	0
88	20250307	170900	2708689750	45750	45750	45750	45750	0
89	20250307	170800	2708689750	45750	45750	45750	45750	0
90	20250307	170700	2708689750	45750	45750	45750	45750	0
91	20250307	170600	2708689750	45750	45750	45750	45750	0
92	20250307	170500	2708689750	45750	45750	45750	45750	2857
93	20250307	170400	2708689750	45750	45750	45750	45750	0
94	20250307	170300	2708689750	45750	45750	45750	45750	0
95	20250307	170200	2708689750	45750	45750	45750	45750	0
96	20250307	170100	2708689750	45750	45750	45750	45750	0
97	20250307	170000	2708689750	45750	45750	45750	45750	0
98	20250307	165900	2708689750	45750	45750	45750	45750	0
99	20250307	165800	2708689750	45750	45750	45750	45750	0
100	20250307	165700	2708689750	45750	45750	45750	45750	0
101	20250307	165600	2708689750	45750	45750	45750	45750	0
102	20250307	165500	2708689750	45750	45750	45750	45750	0
103	20250307	165400	2708689750	45750	45750	45750	45750	0
104	20250307	165300	2708689750	45750	45750	45750	45750	0
105	20250307	165200	2708689750	45750	45750	45750	45750	0
106	20250307	165100	2708689750	45750	45750	45750	45750	0
107	20250307	165000	2708689750	45750	45750	45750	45750	0
108	20250307	164900	2708689750	45750	45750	45750	45750	0
109	20250307	164800	2708689750	45750	45750	45750	45750	0
110	20250307	164700	2708689750	45750	45750	45750	45750	0
111	20250307	164600	2708689750	45750	45750	45750	45750	0
112	20250307	164500	2708689750	45750	45750	45750	45750	0
113	20250307	164400	2708689750	45750	45750	45750	45750	0
114	20250307	164300	2708689750	45750	45750	45750	45750	0
115	20250307	164200	2708689750	45750	45750	45750	45750	0
116	20250307	164100	2708689750	45750	45750	45750	45750	0
117	20250307	164000	2708689750	45750	45750	45750	45750	0
118	20250307	163900	2708689750	45750	45750	45750	45750	0
119	20250307	163800	2708689750	45750	45750	45750	45750	0
120	20250307	163700	2708689750	45750	45750	45750	45750	0
121	20250307	163600	2708689750	45750	45750	45750	45750	0
122	20250307	163500	2708689750	45750	45750	45750	45750	2857
123	20250307	163400	2708689750	45750	45750	45750	45750	0
124	20250307	163300	2708689750	45750	45750	45750	45750	0
125	20250307	163200	2708689750	45750	45750	45750	45750	0
126	20250307	163100	2708689750	45750	45750	45750	45750	0
127	20250307	163000	2708689750	45750	45750	45750	45750	0
128	20250307	162900	2708689750	45750	45750	45750	45750	0
129	20250307	162800	2708689750	45750	45750	45750	45750	0
130	20250307	162700	2708689750	45750	45750	45750	45750	0
131	20250307	162600	2708689750	45750	45750	45750	45750	0
132	20250307	162500	2708689750	45750	45750	45750	45750	0
133	20250307	162400	2708689750	45750	45750	45750	45750	0
134	20250307	162300	2708689750	45750	45750	45750	45750	0
135	20250307	162200	2708689750	45750	45750	45750	45750	0
136	20250307	162100	2708689750	45750	45750	45750	45750	0
137	20250307	162000	2708689750	45750	45750	45750	45750	0
138	20250307	161900	2708689750	45750	45750	45750	45750	0
139	20250307	161800	2708689750	45750	45750	45750	45750	0
140	20250307	161700	2708689750	45750	45750	45750	45750	0
141	20250307	161600	2708689750	45750	45750	45750	45750	0
142	20250307	161500	2708689750	45750	45750	45750	45750	0
143	20250307	161400	2708689750	45750	45750	45750	45750	0
144	20250307	161300	2708689750	45750	45750	45750	45750	0
145	20250307	161200	2708689750	45750	45750	45750	45750	0
146	20250307	161100	2708689750	45750	45750	45750	45750	0
147	20250307	161000	2708689750	45750	45750	45750	45750	0
148	20250307	160900	2708689750	45750	45750	45750	45750	0
149	20250307	160800	2708689750	45750	45750	45750	45750	0
150	20250307	160700	2708689750	45750	45750	45750	45750	0
151	20250307	160600	2708689750	45750	45750	45750	45750	0
152	20250307	160500	2708689750	45750	45750	45750	45750	2857
153	20250307	160400	2708689750	45750	45750	45750	45750	0
154	20250307	160300	2708689750	45750	45750	45750	45750	0
155	20250307	160200	2708689750	45750	45750	45750	45750	0
156	20250307	160100	2708689750	45750	45750	45750	45750	0
157	20250307	160000	2708689750	45750	45750	45750	45750	0
158	20250307	155900	2708689750	45750	45750	45750	45750	0
159	20250307	155800	2708689750	45750	45750	45750	45750	0
160	20250307	155700	2708689750	45750	45750	45750	45750	0
161	20250307	155600	2708689750	45750	45750	45750	45750	0
162	20250307	155500	2708689750	45750	45750	45750	45750	0
163	20250307	155400	2708689750	45750	45750	45750	45750	0
164	20250307	155300	2708689750	45750	45750	45750	45750	0
165	20250307	155200	2708689750	45750	45750	45750	45750	0
166	20250307	155100	2708689750	45750	45750	45750	45750	0
167	20250307	155000	2708689750	45750	45750	45750	45750	0
168	20250307	154900	2708689750	45750	45750	45750	45750	0
169	20250307	154800	2708689750	45750	45750	45750	45750	0
170	20250307	154700	2708689750	45750	45750	45750	45750	0
171	20250307	154600	2708689750	45750	45750	45750	45750	0
172	20250307	154500	2708689750	45750	45750	45750	45750	0
173	20250307	154400	2708689750	45750	45750	45750	45750	0
174	20250307	154300	2708689750	45750	45750	45750	45750	0
175	20250307	154200	2708689750	45750	45750	45750	45750	0
176	20250307	154100	2708689750	45750	45750	45750	45750	0
177	20250307	154000	2708689750	45750	45750	45750	45750	0
178	20250307	153900	2708689750	45750	45750	45750	45750	0
179	20250307	153800	2708689750	45750	45750	45750	45750	0
180	20250307	153700	2708689750	45750	45750	45750	45750	0
181	20250307	153600	2708689750	45750	45750	45750	45750	0
182	20250307	153500	2708689750	45750	45750	45750	45750	2857
183	20250307	153400	2708689750	45750	45750	45750	45750	0
184	20250307	153300	2708689750	45750	45750	45750	45750	0
185	20250307	153200	2708689750	45750	45750	45750	45750	0
186	20250307	153100	2708689750	45750	45750	45750	45750	0
187	20250307	153000	2708689750	45750	45750	45750	45750	2857
188	20250307	152900	2577982000	45750	45750	45750	45750	0
189	20250307	152800	2577982000	45750	45750	45750	45750	0
190	20250307	152700	2577982000	45750	45750	45750	45750	0
191	20250307	152600	2577982000	45750	45750	45750	45750	0
192	20250307	152500	2577982000	45750	45750	45750	45750	0
193	20250307	152400	2577982000	45750	45750	45750	45750	0
194	20250307	152300	2577982000	45750	45750	45750	45750	0
195	20250307	152200	2577982000	45750	45750	45750	45750	0
196	20250307	152100	2577982000	45750	45750	45750	45750	0
197	20250307	152000	2577982000	45750	45750	45750	45750	0
198	20250307	151900	2577982000	45750	45900	45950	45750	3153
199	20250307	151800	2433516000	45900	45850	45900	45850	346
200	20250307	151700	2417651000	45900	45900	45900	45900	59
201	20250307	151600	2414942900	45950	45850	45950	45850	435
202	20250307	151500	2394982350	45850	45850	45900	45850	314
203	20250307	151400	2380582000	45850	45850	45900	45800	661
204	20250307	151300	2350266900	45850	45900	45900	45800	536
205	20250307	151200	2325683550	45850	45850	45900	45850	384
206	20250307	151100	2308076600	45800	45800	45800	45800	277
207	20250307	151000	2295390000	45850	45900	45900	45850	272
208	20250307	150900	2282913400	45900	45900	45900	45900	44
209	20250307	150800	2280893800	45900	45850	45900	45850	73
210	20250307	150700	2277544200	45850	45800	45850	45800	473
211	20250307	150600	2255861750	45800	45800	45800	45800	50
212	20250307	150500	2253571750	45750	45850	45850	45750	507
213	20250307	150400	2230351000	45850	45750	45850	45700	543
214	20250307	150300	2205497500	45750	45750	45750	45700	3018
215	20250307	150200	2067434950	45750	45800	45800	45750	137
216	20250307	150100	2061162800	45750	45800	45800	45750	192
217	20250307	150000	2052372350	45750	45750	45750	45750	39
218	20250307	145900	2050588100	45750	45800	45800	45750	56
219	20250307	145800	2048024350	45750	45750	45800	45750	119
220	20250307	145700	2042577350	45750	45750	45800	45750	61
221	20250307	145600	2039784150	45750	45750	45800	45750	223
222	20250307	145500	2029580300	45750	45850	45850	45750	450
223	20250307	145400	2008969100	45800	45800	45850	45800	53
224	20250307	145300	2006540300	45800	45850	45850	45800	64
225	20250307	145200	2003606250	45800	45850	45850	45800	50
226	20250307	145100	2001313950	45800	45850	45850	45800	73
227	20250307	145000	1997968500	45800	45850	45850	45800	300
228	20250307	144900	1984220300	45850	45850	45850	45850	477
229	20250307	144800	1962349850	45900	45900	45900	45900	51
230	20250307	144700	1960008950	45900	45900	45900	45900	37
231	20250307	144600	1958310650	45900	45900	45900	45900	53
232	20250307	144500	1955877950	45850	45800	45850	45750	739
233	20250307	144400	1922023500	45800	45800	45800	45800	45
234	20250307	144300	1919962500	45750	45800	45800	45750	66
235	20250307	144200	1916940200	45800	45800	45800	45800	32
236	20250307	144100	1915474600	45750	45800	45800	45750	620
237	20250307	144000	1887080300	45850	45700	45850	45700	1957
238	20250307	143900	1797471400	45650	45500	45650	45500	568
239	20250307	143800	1771594150	45500	45300	45500	45300	1448
240	20250307	143700	1705839900	45500	45450	45500	45450	31
241	20250307	143600	1704429450	45450	45500	45500	45150	6804
242	20250307	143500	1396542700	45350	45350	45600	45100	8742
243	20250307	143400	1001267250	45750	45900	45900	45250	6281
244	20250307	143300	716112900	45900	45900	45900	45900	55
245	20250307	143200	713588400	45900	45900	45900	45900	63
246	20250307	143100	710696700	45900	45900	45900	45850	107
247	20250307	143000	705785600	45900	45900	45900	45900	18
248	20250307	142900	704959400	45900	45950	45950	45900	65
249	20250307	142800	701974800	45900	45900	45900	45900	108
250	20250307	142700	697017600	45900	45900	45900	45850	92
251	20250307	142600	692795200	45900	45900	45900	45900	74
252	20250307	142500	689398600	45900	45900	45900	45900	55
253	20250307	142400	686874100	45900	45900	45900	45900	78
254	20250307	142300	683293900	45950	45950	45950	45950	75
255	20250307	142200	679847650	45950	45950	45950	45950	69
256	20250307	142100	676677100	45700	45800	46000	45700	640
257	20250307	142000	647344950	45750	45750	45750	45750	3
258	20250307	141900	647207700	45800	45800	45800	45800	97
259	20250307	141800	642765100	45700	45800	45800	45700	118
260	20250307	141700	637361950	45800	45800	45800	45800	73
261	20250307	141600	634018550	45850	45550	45850	45550	491
262	20250307	141500	611550650	45550	45550	45550	45550	15
263	20250307	141400	610867400	45650	45650	45650	45650	5
264	20250307	141300	610639150	45600	45600	45600	45600	0
265	20250307	141200	610639150	45600	45600	45600	45600	10
266	20250307	141100	610183150	45550	45550	45550	45550	23
267	20250307	141000	609135500	45700	45650	45700	45650	132
268	20250307	140900	603106400	45650	45550	45650	45550	23
269	20250307	140800	602058250	45550	45550	45550	45550	0
270	20250307	140700	602058250	45550	45550	45550	45550	16
271	20250307	140600	601329450	45550	45550	45550	45550	15
272	20250307	140500	600646200	45700	45700	45700	45700	0
273	20250307	140400	600646200	45700	45550	45700	45550	35
274	20250307	140300	599049250	45700	45650	45700	45550	378
275	20250307	140200	581794800	45650	45650	45650	45650	30
276	20250307	140100	580425300	45700	45700	45700	45700	123
277	20250307	140000	574804200	45700	45700	45700	45700	3
278	20250307	135900	574667100	45750	45700	45750	45700	40
279	20250307	135800	572838350	45700	45700	45700	45700	13
280	20250307	135700	572244250	45700	45700	45700	45700	5
281	20250307	135600	572015750	45900	45700	45900	45700	55
282	20250307	135500	569497050	45700	45650	45700	45650	7
283	20250307	135400	569177200	45650	45650	45950	45650	320
284	20250307	135300	554534600	45650	45650	45650	45650	20
285	20250307	135200	553621600	45650	45650	45650	45650	9
286	20250307	135100	553210750	45650	45650	45650	45650	16
287	20250307	135000	552480350	45650	45650	45650	45650	5
288	20250307	134900	552252100	45650	45650	45650	45650	6
289	20250307	134800	551978200	45650	45650	45650	45650	3
290	20250307	134700	551841250	45650	45650	45650	45650	6
291	20250307	134600	551567350	45700	45750	45750	45700	165
292	20250307	134500	544018750	45700	45650	46100	45550	1532
293	20250307	134400	473870800	45550	45600	45600	45550	9
294	20250307	134300	473460700	45650	45550	45650	45550	249
295	20250307	134200	462102950	45500	45500	45500	45500	5
296	20250307	134100	461875450	45500	45500	45500	45500	6
297	20250307	134000	461602450	45500	45500	45600	45500	26
298	20250307	133900	460417650	45600	45550	45600	45500	99
299	20250307	133800	455908650	45600	45500	45600	45500	324
300	20250307	133700	441149200	45500	45550	45550	45500	206
301	20250307	133600	431767600	45550	45550	45550	45550	24
302	20250307	133500	430674400	45550	45500	45600	45500	62
303	20250307	133400	427848250	45500	45500	45500	45500	5
304	20250307	133300	427620750	45500	45500	45500	45500	6
305	20250307	133200	427347750	45500	45500	45500	45500	6
306	20250307	133100	427074750	45500	45500	45500	45500	5
307	20250307	133000	426847250	45500	45500	45600	45500	23
308	20250307	132900	425799050	45550	45500	45600	45500	195
309	20250307	132800	416912950	45550	45500	45600	45500	275
310	20250307	132700	404385000	45550	45500	45550	45500	123
311	20250307	132600	398785100	45500	45500	45550	45500	43
312	20250307	132500	396827600	45500	45500	45500	45500	16
313	20250307	132400	396099600	45500	45550	45550	45500	185
314	20250307	132300	387673000	45500	45500	45500	45500	5
315	20250307	132200	387445500	45500	45500	45500	45500	6
316	20250307	132100	387172500	45500	45500	45600	45500	16
317	20250307	132000	386443500	45500	45700	45700	45500	160
318	20250307	131900	379151950	45550	45550	45700	45550	181
319	20250307	131800	370892250	45550	45550	45550	45550	9
320	20250307	131700	370482300	45650	45550	45650	45550	70
321	20250307	131600	367289200	45550	45550	45550	45550	5
322	20250307	131500	367061450	45550	45550	45600	45550	41
323	20250307	131400	365193700	45550	45550	45550	45550	3
324	20250307	131300	365057050	45550	45550	45550	45550	23
325	20250307	131200	364009400	45550	45550	45550	45550	5
326	20250307	131100	363781650	45550	45550	45600	45550	32
327	20250307	131000	362323550	45550	45550	45550	45550	6
328	20250307	130900	362050250	45550	45600	45600	45550	114
329	20250307	130800	356852800	45600	45600	45600	45600	6
330	20250307	130700	356579200	45600	45600	45650	45600	23
331	20250307	130600	355530200	45700	45600	45700	45600	97
332	20250307	130500	351101200	45600	45600	45600	45600	6
333	20250307	130400	350827600	45600	45600	45700	45600	48
334	20250307	130300	348635400	45700	45600	45700	45600	34
335	20250307	130200	347083500	45600	45600	45600	45600	6
336	20250307	130100	346809900	45700	45600	45700	45600	37
337	20250307	130000	345119600	45600	45700	45700	45600	42
338	20250307	125900	343200850	45600	45600	45600	45600	6
339	20250307	125800	342927250	45600	45600	45600	45600	6
340	20250307	125700	342653650	45600	45650	45650	45600	15
341	20250307	125600	341969150	45750	45600	45750	45600	563
342	20250307	125500	316254900	45600	45700	45700	45600	7
343	20250307	125400	315935600	45700	45600	45700	45600	104
344	20250307	125300	311190200	45600	45600	45600	45600	5
345	20250307	125200	310962200	45600	45600	45600	45600	21
346	20250307	125100	310004600	45600	45650	45750	45600	113
347	20250307	125000	304844800	45650	45650	45650	45650	68
348	20250307	124900	301740600	45650	45650	45700	45650	8
349	20250307	124800	301375250	45650	45650	45650	45650	21
350	20250307	124700	300416600	45650	45650	45650	45650	6
351	20250307	124600	300142700	45650	45650	45700	45650	38
352	20250307	124500	298407700	45650	45650	45750	45650	59
353	20250307	124400	295710550	45650	45650	45650	45650	6
354	20250307	124300	295436650	45650	45650	45650	45650	6
355	20250307	124200	295162750	45700	45650	45700	45650	9
356	20250307	124100	294751700	45650	45650	45650	45650	6
357	20250307	124000	294477800	45650	45650	45650	45650	3
358	20250307	123900	294340850	45750	45650	45750	45650	22
359	20250307	123800	293334950	45700	45750	45750	45650	41
360	20250307	123700	291459900	45650	45650	45650	45650	6
361	20250307	123600	291186000	45650	45650	45650	45650	6
362	20250307	123500	290912100	45750	45650	45750	45650	20
363	20250307	123400	289997850	45650	45650	45650	45650	5
364	20250307	123300	289769600	45650	45650	45650	45650	6
365	20250307	123200	289495700	45650	45650	45650	45650	6
366	20250307	123100	289221800	45800	45750	45800	45650	93
367	20250307	123000	284966800	45650	45650	45650	45650	5
368	20250307	122900	284738550	45750	45650	45750	45650	36
369	20250307	122800	283093550	45650	45700	45700	45650	9
370	20250307	122700	282682550	45700	45650	45700	45650	16
371	20250307	122600	281951650	45650	45650	45650	45650	5
372	20250307	122500	281723400	45650	45650	45650	45650	6
373	20250307	122400	281449500	45650	45650	45650	45650	6
374	20250307	122300	281175600	45650	45650	45650	45650	5
375	20250307	122200	280947350	45650	45700	45800	45650	128
376	20250307	122100	275096900	45700	45700	45700	45700	6
377	20250307	122000	274822700	45750	45700	45750	45700	16
378	20250307	121900	274091000	45700	45700	45700	45700	5
379	20250307	121800	273862500	45700	45700	45700	45700	6
380	20250307	121700	273588300	45700	45750	45850	45700	46
381	20250307	121600	271482250	45700	45700	45700	45700	6
382	20250307	121500	271208050	45700	45700	45700	45700	5
383	20250307	121400	270979550	45900	45700	45900	45700	23
384	20250307	121300	269925050	45700	45650	45900	45650	245
385	20250307	121200	258697450	45650	45650	45650	45650	6
386	20250307	121100	258423550	45650	45650	45650	45650	5
387	20250307	121000	258195300	45650	45650	45850	45600	85
388	20250307	120900	254308150	45600	45650	45650	45600	6
389	20250307	120800	254034500	45650	45650	45650	45650	5
390	20250307	120700	253806250	45650	45600	45700	45600	53
391	20250307	120600	251386150	45600	45650	45650	45600	100
392	20250307	120500	246821450	45650	45700	45700	45650	23
393	20250307	120400	245770650	45600	45650	45700	45600	178
394	20250307	120300	237643650	45650	45650	45650	45650	56
395	20250307	120200	235087250	45650	45650	45650	45650	6
396	20250307	120100	234813350	45650	45650	45650	45650	6
397	20250307	120000	234539450	45650	45750	45750	45650	20
398	20250307	115900	233624950	45650	45650	45700	45650	11
399	20250307	115800	233122700	45700	45650	45700	45650	10
400	20250307	115700	232666000	45650	45650	45650	45650	10
401	20250307	115600	232209500	45650	45650	45650	45650	5
402	20250307	115500	231981250	45650	45650	45750	45650	15
403	20250307	115400	231295400	45650	45650	45750	45650	90
404	20250307	115300	227182700	45650	45650	45650	45650	6
405	20250307	115200	226908800	45700	45700	45700	45700	35
406	20250307	115100	225309300	45750	45700	45750	45700	9
407	20250307	115000	224897850	45700	45700	45700	45700	6
408	20250307	114900	224623650	45700	45700	45700	45700	5
409	20250307	114800	224395150	45700	45700	45700	45700	6
410	20250307	114700	224120950	45700	45700	45700	45700	6
411	20250307	114600	223846750	45700	45700	45700	45700	10
412	20250307	114500	223389750	45850	45700	45850	45700	21
413	20250307	114400	222427650	45800	45700	45850	45700	42
414	20250307	114300	220502850	45700	45750	45750	45700	12
415	20250307	114200	219954150	45750	45700	45850	45700	19
416	20250307	114100	219083550	45700	45750	45850	45700	115
417	20250307	114000	213816900	45700	45700	45700	45700	6
418	20250307	113900	213542700	45700	45700	45850	45700	20
419	20250307	113800	212626600	45700	45700	45700	45700	6
420	20250307	113700	212352400	45700	45850	45850	45700	43
421	20250307	113600	210381800	45750	45700	45750	45700	7
422	20250307	113500	210061850	45700	45775	45775	45700	6
423	20250307	113400	209787425	45700	45700	45850	45700	64
424	20250307	113300	206855025	45800	45650	45800	45650	63
425	20250307	113200	203974525	45650	45650	45650	45650	3
426	20250307	113100	203837575	45650	45650	45650	45650	6
427	20250307	113000	203563675	45650	45750	45750	45650	10
428	20250307	112900	203106675	45650	45650	45650	45650	6
429	20250307	112800	202832775	45650	45650	45650	45650	6
430	20250307	112700	202558875	45650	45800	45800	45650	9
431	20250307	112600	202147575	45650	45650	45750	45650	11
432	20250307	112500	201644825	45650	45650	45650	45650	6
433	20250307	112400	201370925	45800	45650	45800	45650	24
434	20250307	112300	200272775	45650	45750	45800	45650	52
435	20250307	112200	197893775	45650	45650	45650	45650	5
436	20250307	112100	197665525	45650	45650	45650	45650	3
437	20250307	112000	197528575	45650	45650	45650	45650	6
438	20250307	111900	197254675	45650	45600	45800	45600	41
439	20250307	111800	195378075	45600	45600	45600	45600	5
440	20250307	111700	195150075	45600	45600	45650	45600	10
441	20250307	111600	194693875	45650	45650	45800	45600	27
442	20250307	111500	193458925	45650	45600	45650	45600	5
443	20250307	111400	193230775	45600	45650	45650	45600	47
444	20250307	111300	191086125	45650	45650	45650	45650	6
445	20250307	111200	190812225	45650	45700	45700	45650	12
446	20250307	111100	190263975	45900	45700	45900	45700	112
447	20250307	111000	185137175	45750	45800	45800	45750	57
448	20250307	110900	182527375	45800	45900	45900	45800	21
449	20250307	110800	181564075	45800	45800	45800	45800	6
450	20250307	110700	181289275	45800	45800	45800	45800	5
451	20250307	110600	181060275	45800	45800	45800	45800	6
452	20250307	110500	180785475	45800	45800	45950	45800	33
453	20250307	110400	179270025	45950	45800	46000	45800	24
454	20250307	110300	178167375	45800	45800	45800	45800	5
455	20250307	110200	177938375	46000	45800	46000	45800	22
456	20250307	110100	176927575	45800	45800	45800	45800	6
457	20250307	110000	176652775	45800	45800	45800	45800	5
458	20250307	105900	176423775	45800	45850	46050	45800	143
459	20250307	105800	169862075	45850	45850	45850	45850	3
460	20250307	105700	169724525	45850	45900	45900	45850	47
461	20250307	105600	167567375	45850	45850	45850	45850	5
462	20250307	105500	167338125	45850	46000	46000	45850	7
463	20250307	105400	167017025	46000	45850	46000	45850	97
464	20250307	105300	162561875	45850	45850	45850	45850	6
465	20250307	105200	162286775	45850	45850	45850	45850	5
466	20250307	105100	162057525	45850	45850	45850	45850	6
467	20250307	105000	161782425	45850	45850	45850	45850	6
468	20250307	104900	161507325	45850	45850	45850	45850	5
469	20250307	104800	161278075	46000	45850	46000	45850	21
470	20250307	104700	160312975	45850	45850	45850	45850	3
471	20250307	104600	160175425	45850	45850	45950	45850	9
472	20250307	104500	159762475	45850	45950	46000	45850	27
473	20250307	104400	158521625	45850	45850	45850	45850	5
474	20250307	104300	158292375	45850	45850	45850	45850	11
475	20250307	104200	157788025	45850	45850	45850	45850	6
476	20250307	104100	157512925	45850	45850	45850	45850	5
477	20250307	104000	157283675	45850	45800	45850	45800	6
478	20250307	103900	157008725	45900	45950	46000	45900	51
479	20250307	103800	154665275	45950	45950	45950	45950	6
480	20250307	103700	154389575	45950	45950	45950	45950	5
481	20250307	103600	154159825	46100	46050	46100	45950	22
482	20250307	103500	153146275	45950	45950	46100	45950	7
483	20250307	103400	152824475	45950	46050	46150	45900	273
484	20250307	103300	140238675	45900	45900	45900	45900	5
485	20250307	103200	140009175	45900	45900	45900	45900	6
486	20250307	103100	139733775	45900	46050	46100	45900	86
487	20250307	103000	135778525	46100	46000	46100	45800	381
488	20250307	102900	118240575	45800	45800	45800	45800	5
489	20250307	102800	118011575	46000	45800	46050	45800	146
490	20250307	102700	111308875	45800	45800	46050	45800	59
491	20250307	102600	108602425	46050	46050	46050	45800	262
492	20250307	102500	96538575	45800	45800	45800	45800	6
493	20250307	102400	96263775	45800	45800	45800	45800	3
494	20250307	102300	96126375	45800	45800	45800	45800	6
495	20250307	102200	95851575	45800	45950	46100	45750	289
496	20250307	102100	82563725	45950	45750	45950	45750	26
497	20250307	102000	81370225	45750	45750	45750	45750	6
498	20250307	101900	81095725	45750	45750	45750	45750	6
499	20250307	101800	80821225	46050	45800	46100	45750	442
500	20250307	101700	60521225	45700	45700	45800	45700	24
501	20250307	101600	59422625	45750	45700	45800	45700	57
502	20250307	101500	56813225	45700	45700	45700	45700	5
503	20250307	101400	56584725	45700	45650	45700	45650	6
504	20250307	101300	56310675	45850	45650	45850	45650	6
505	20250307	101200	56036175	45650	45650	45650	45650	6
506	20250307	101100	55762275	45850	45650	45850	45600	134
507	20250307	101000	49639175	45600	45600	45600	45600	5
508	20250307	100900	49411175	45600	45600	45600	45600	6
509	20250307	100800	49137575	45600	45650	45650	45600	47
510	20250307	100700	46992175	45650	45600	45650	45600	8
511	20250307	100600	46627075	45600	45650	45650	45600	11
512	20250307	100500	46125225	45650	45600	45700	45600	29
513	20250307	100400	44800375	45650	45600	45650	45600	8
514	20250307	100300	44435475	45650	45650	45650	45600	26
515	20250307	100200	43248825	45650	45650	45650	45650	3
516	20250307	100100	43111875	45650	45700	45700	45650	23
517	20250307	100000	42061875	45650	45650	45650	45650	6
518	20250307	095900	41787975	45650	45650	45650	45650	14
519	20250307	095800	41148875	45650	45600	45650	45600	11
520	20250307	095700	40646875	45750	45675	45750	45600	28
521	20250307	095600	39366550	45600	45600	45600	45600	6
522	20250307	095500	39092950	45700	45600	45700	45600	5
523	20250307	095400	38864750	45800	45700	45800	45600	22
524	20250307	095300	37858050	45750	45550	45750	45550	67
525	20250307	095200	34798750	45600	45600	45600	45600	11
526	20250307	095100	34297150	45600	45600	45600	45600	6
527	20250307	095000	34023550	45600	45600	45600	45600	13
528	20250307	094900	33430750	45600	45600	45700	45600	25
529	20250307	094800	32289050	45600	45650	45700	45600	29
530	20250307	094700	30965000	45650	45650	45650	45650	6
531	20250307	094600	30691100	45650	45700	45700	45650	40
532	20250307	094500	28863250	45700	45700	45700	45700	6
533	20250307	094400	28589050	45700	45700	45700	45700	10
534	20250307	094300	28132050	45700	45700	45800	45700	23
535	20250307	094200	27079250	45700	45750	45750	45700	6
536	20250307	094100	26804900	45750	45800	45850	45750	76
537	20250307	094000	23323950	45800	45850	45850	45800	35
538	20250307	093900	21719350	45850	45850	45850	45850	3
539	20250307	093800	21581800	45850	45950	45950	45850	32
540	20250307	093700	20112400	45950	45950	45950	45950	1
541	20250307	093600	20066450	45850	45850	45850	45850	18
542	20250307	093500	19241150	45950	45950	45950	45950	1
543	20250307	093400	19195200	45900	45900	45900	45900	25
544	20250307	093300	18047700	45950	45950	45950	45950	0
545	20250307	093200	18047700	45950	45900	45950	45900	57
546	20250307	093100	15430250	45900	45900	45900	45900	0
547	20250307	093000	15430250	45900	45900	45900	45900	20
548	20250307	092900	14512250	46050	46050	46050	46050	0
549	20250307	092800	14512250	46050	46050	46050	46050	0
550	20250307	092700	14512250	46050	46050	46050	46050	10
551	20250307	092600	14051750	46050	46050	46050	46050	0
552	20250307	092500	14051750	46050	46050	46050	46050	32
553	20250307	092400	12578150	45850	45850	45850	45850	3
554	20250307	092300	12440600	46150	46000	46150	46000	156
555	20250307	092200	5252300	45950	45950	45950	45950	21
556	20250307	092100	4287350	46050	46050	46050	46050	2
557	20250307	092000	4195250	46150	46150	46150	46150	0
558	20250307	091900	4195250	46150	46150	46150	46150	0
559	20250307	091800	4195250	46150	46150	46150	46150	0
560	20250307	091700	4195250	46150	46150	46150	46150	0
561	20250307	091600	4195250	46150	46150	46150	46150	0
562	20250307	091500	4195250	46150	46150	46150	46150	0
563	20250307	091400	4195250	46150	46050	46150	46050	20
564	20250307	091300	3272750	46100	46100	46100	46100	0
565	20250307	091200	3272750	46100	46100	46100	46100	1
566	20250307	091100	3226650	46050	46050	46050	46050	0
567	20250307	091000	3226650	46050	46050	46050	46050	22
568	20250307	090900	2213550	46150	46150	46150	46150	0
569	20250307	090800	2213550	46150	46050	46150	46050	10
570	20250307	090700	1752200	46050	46050	46050	46050	2
571	20250307	090600	1660100	46100	46100	46100	46100	0
572	20250307	090500	1660100	46100	46100	46100	46100	3
573	20250307	090400	1521800	46050	46050	46050	46050	4
574	20250307	090300	1337600	45800	45800	45800	45800	1
575	20250307	090200	1291800	46100	46200	46200	46100	28
576	20250307	090100	0	46150	46150	46150	46150	0
577	20250307	090000	0	46150	46150	46150	46150	0