KissMeData/089860/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	200500	786609925	29800	29800	29800	29800	337
3	20250317	200400	786609925	29800	29800	29800	29800	0
4	20250317	200300	786609925	29800	29800	29800	29800	0
5	20250317	200200	786609925	29800	29800	29800	29800	0
6	20250317	200100	786609925	29800	29800	29800	29800	0
7	20250317	200000	786609925	29800	29800	29800	29800	0
8	20250317	195900	786609925	29800	29800	29800	29800	0
9	20250317	195800	786609925	29800	29800	29800	29800	0
10	20250317	195700	786609925	29800	29800	29800	29800	0
11	20250317	195600	786609925	29800	29800	29800	29800	0
12	20250317	195500	786609925	29800	29800	29800	29800	0
13	20250317	195400	786609925	29800	29800	29800	29800	0
14	20250317	195300	786609925	29800	29800	29800	29800	0
15	20250317	195200	786609925	29800	29800	29800	29800	0
16	20250317	195100	786609925	29800	29800	29800	29800	0
17	20250317	195000	786609925	29800	29800	29800	29800	0
18	20250317	194900	786609925	29800	29800	29800	29800	0
19	20250317	194800	786609925	29800	29800	29800	29800	0
20	20250317	194700	786609925	29800	29800	29800	29800	0
21	20250317	194600	786609925	29800	29800	29800	29800	0
22	20250317	194500	786609925	29800	29800	29800	29800	0
23	20250317	194400	786609925	29800	29800	29800	29800	0
24	20250317	194300	786609925	29800	29800	29800	29800	0
25	20250317	194200	786609925	29800	29800	29800	29800	0
26	20250317	194100	786609925	29800	29800	29800	29800	0
27	20250317	194000	786609925	29800	29800	29800	29800	0
28	20250317	193900	786609925	29800	29800	29800	29800	0
29	20250317	193800	786609925	29800	29800	29800	29800	0
30	20250317	193700	786609925	29800	29800	29800	29800	0
31	20250317	193600	786609925	29800	29800	29800	29800	0
32	20250317	193500	786609925	29800	29800	29800	29800	337
33	20250317	193400	786609925	29800	29800	29800	29800	0
34	20250317	193300	786609925	29800	29800	29800	29800	0
35	20250317	193200	786609925	29800	29800	29800	29800	0
36	20250317	193100	786609925	29800	29800	29800	29800	0
37	20250317	193000	786609925	29800	29800	29800	29800	0
38	20250317	192900	786609925	29800	29800	29800	29800	0
39	20250317	192800	786609925	29800	29800	29800	29800	0
40	20250317	192700	786609925	29800	29800	29800	29800	0
41	20250317	192600	786609925	29800	29800	29800	29800	0
42	20250317	192500	786609925	29800	29800	29800	29800	0
43	20250317	192400	786609925	29800	29800	29800	29800	0
44	20250317	192300	786609925	29800	29800	29800	29800	0
45	20250317	192200	786609925	29800	29800	29800	29800	0
46	20250317	192100	786609925	29800	29800	29800	29800	0
47	20250317	192000	786609925	29800	29800	29800	29800	0
48	20250317	191900	786609925	29800	29800	29800	29800	0
49	20250317	191800	786609925	29800	29800	29800	29800	0
50	20250317	191700	786609925	29800	29800	29800	29800	0
51	20250317	191600	786609925	29800	29800	29800	29800	0
52	20250317	191500	786609925	29800	29800	29800	29800	0
53	20250317	191400	786609925	29800	29800	29800	29800	0
54	20250317	191300	786609925	29800	29800	29800	29800	0
55	20250317	191200	786609925	29800	29800	29800	29800	0
56	20250317	191100	786609925	29800	29800	29800	29800	0
57	20250317	191000	786609925	29800	29800	29800	29800	0
58	20250317	190900	786609925	29800	29800	29800	29800	0
59	20250317	190800	786609925	29800	29800	29800	29800	0
60	20250317	190700	786609925	29800	29800	29800	29800	0
61	20250317	190600	786609925	29800	29800	29800	29800	0
62	20250317	190500	786609925	29800	29800	29800	29800	337
63	20250317	190400	786609925	29800	29800	29800	29800	0
64	20250317	190300	786609925	29800	29800	29800	29800	0
65	20250317	190200	786609925	29800	29800	29800	29800	0
66	20250317	190100	786609925	29800	29800	29800	29800	0
67	20250317	190000	786609925	29800	29800	29800	29800	0
68	20250317	185900	786609925	29800	29800	29800	29800	0
69	20250317	185800	786609925	29800	29800	29800	29800	0
70	20250317	185700	786609925	29800	29800	29800	29800	0
71	20250317	185600	786609925	29800	29800	29800	29800	0
72	20250317	185500	786609925	29800	29800	29800	29800	0
73	20250317	185400	786609925	29800	29800	29800	29800	0
74	20250317	185300	786609925	29800	29800	29800	29800	0
75	20250317	185200	786609925	29800	29800	29800	29800	0
76	20250317	185100	786609925	29800	29800	29800	29800	0
77	20250317	185000	786609925	29800	29800	29800	29800	0
78	20250317	184900	786609925	29800	29800	29800	29800	0
79	20250317	184800	786609925	29800	29800	29800	29800	0
80	20250317	184700	786609925	29800	29800	29800	29800	0
81	20250317	184600	786609925	29800	29800	29800	29800	0
82	20250317	184500	786609925	29800	29800	29800	29800	0
83	20250317	184400	786609925	29800	29800	29800	29800	0
84	20250317	184300	786609925	29800	29800	29800	29800	0
85	20250317	184200	786609925	29800	29800	29800	29800	0
86	20250317	184100	786609925	29800	29800	29800	29800	0
87	20250317	184000	786609925	29800	29800	29800	29800	0
88	20250317	183900	786609925	29800	29800	29800	29800	0
89	20250317	183800	786609925	29800	29800	29800	29800	0
90	20250317	183700	786609925	29800	29800	29800	29800	0
91	20250317	183600	786609925	29800	29800	29800	29800	0
92	20250317	183500	786609925	29800	29800	29800	29800	337
93	20250317	183400	786609925	29800	29800	29800	29800	0
94	20250317	183300	786609925	29800	29800	29800	29800	0
95	20250317	183200	786609925	29800	29800	29800	29800	0
96	20250317	183100	786609925	29800	29800	29800	29800	0
97	20250317	183000	786609925	29800	29800	29800	29800	0
98	20250317	182900	786609925	29800	29800	29800	29800	0
99	20250317	182800	786609925	29800	29800	29800	29800	0
100	20250317	182700	786609925	29800	29800	29800	29800	0
101	20250317	182600	786609925	29800	29800	29800	29800	0
102	20250317	182500	786609925	29800	29800	29800	29800	0
103	20250317	182400	786609925	29800	29800	29800	29800	0
104	20250317	182300	786609925	29800	29800	29800	29800	0
105	20250317	182200	786609925	29800	29800	29800	29800	0
106	20250317	182100	786609925	29800	29800	29800	29800	0
107	20250317	182000	786609925	29800	29800	29800	29800	0
108	20250317	181900	786609925	29800	29800	29800	29800	0
109	20250317	181800	786609925	29800	29800	29800	29800	0
110	20250317	181700	786609925	29800	29800	29800	29800	0
111	20250317	181600	786609925	29800	29800	29800	29800	0
112	20250317	181500	786609925	29800	29800	29800	29800	0
113	20250317	181400	786609925	29800	29800	29800	29800	0
114	20250317	181300	786609925	29800	29800	29800	29800	0
115	20250317	181200	786609925	29800	29800	29800	29800	0
116	20250317	181100	786609925	29800	29800	29800	29800	0
117	20250317	181000	786609925	29800	29800	29800	29800	0
118	20250317	180900	786609925	29800	29800	29800	29800	0
119	20250317	180800	786609925	29800	29800	29800	29800	0
120	20250317	180700	786609925	29800	29800	29800	29800	0
121	20250317	180600	786609925	29800	29800	29800	29800	0
122	20250317	180500	786609925	29800	29800	29800	29800	337
123	20250317	180400	786609925	29800	29800	29800	29800	0
124	20250317	180300	786609925	29800	29800	29800	29800	0
125	20250317	180200	786609925	29800	29800	29800	29800	0
126	20250317	180100	786609925	29800	29800	29800	29800	0
127	20250317	180000	786609925	29800	29800	29800	29800	0
128	20250317	175900	786609925	29800	29800	29800	29800	0
129	20250317	175800	786609925	29800	29800	29800	29800	0
130	20250317	175700	786609925	29800	29800	29800	29800	0
131	20250317	175600	786609925	29800	29800	29800	29800	0
132	20250317	175500	786609925	29800	29800	29800	29800	0
133	20250317	175400	786609925	29800	29800	29800	29800	0
134	20250317	175300	786609925	29800	29800	29800	29800	0
135	20250317	175200	786609925	29800	29800	29800	29800	0
136	20250317	175100	786609925	29800	29800	29800	29800	0
137	20250317	175000	786609925	29800	29800	29800	29800	0
138	20250317	174900	786609925	29800	29800	29800	29800	0
139	20250317	174800	786609925	29800	29800	29800	29800	0
140	20250317	174700	786609925	29800	29800	29800	29800	0
141	20250317	174600	786609925	29800	29800	29800	29800	0
142	20250317	174500	786609925	29800	29800	29800	29800	0
143	20250317	174400	786609925	29800	29800	29800	29800	0
144	20250317	174300	786609925	29800	29800	29800	29800	0
145	20250317	174200	786609925	29800	29800	29800	29800	0
146	20250317	174100	786609925	29800	29800	29800	29800	0
147	20250317	174000	786609925	29800	29800	29800	29800	0
148	20250317	173900	786609925	29800	29800	29800	29800	0
149	20250317	173800	786609925	29800	29800	29800	29800	0
150	20250317	173700	786609925	29800	29800	29800	29800	0
151	20250317	173600	786609925	29800	29800	29800	29800	0
152	20250317	173500	786609925	29800	29800	29800	29800	337
153	20250317	173400	786609925	29800	29800	29800	29800	0
154	20250317	173300	786609925	29800	29800	29800	29800	0
155	20250317	173200	786609925	29800	29800	29800	29800	0
156	20250317	173100	786609925	29800	29800	29800	29800	0
157	20250317	173000	786609925	29800	29800	29800	29800	0
158	20250317	172900	786609925	29800	29800	29800	29800	0
159	20250317	172800	786609925	29800	29800	29800	29800	0
160	20250317	172700	786609925	29800	29800	29800	29800	0
161	20250317	172600	786609925	29800	29800	29800	29800	0
162	20250317	172500	786609925	29800	29800	29800	29800	0
163	20250317	172400	786609925	29800	29800	29800	29800	0
164	20250317	172300	786609925	29800	29800	29800	29800	0
165	20250317	172200	786609925	29800	29800	29800	29800	0
166	20250317	172100	786609925	29800	29800	29800	29800	0
167	20250317	172000	786609925	29800	29800	29800	29800	0
168	20250317	171900	786609925	29800	29800	29800	29800	0
169	20250317	171800	786609925	29800	29800	29800	29800	0
170	20250317	171700	786609925	29800	29800	29800	29800	0
171	20250317	171600	786609925	29800	29800	29800	29800	0
172	20250317	171500	786609925	29800	29800	29800	29800	0
173	20250317	171400	786609925	29800	29800	29800	29800	0
174	20250317	171300	786609925	29800	29800	29800	29800	0
175	20250317	171200	786609925	29800	29800	29800	29800	0
176	20250317	171100	786609925	29800	29800	29800	29800	0
177	20250317	171000	786609925	29800	29800	29800	29800	0
178	20250317	170900	786609925	29800	29800	29800	29800	0
179	20250317	170800	786609925	29800	29800	29800	29800	0
180	20250317	170700	786609925	29800	29800	29800	29800	0
181	20250317	170600	786609925	29800	29800	29800	29800	0
182	20250317	170500	786609925	29800	29800	29800	29800	337
183	20250317	170400	786609925	29800	29800	29800	29800	0
184	20250317	170300	786609925	29800	29800	29800	29800	0
185	20250317	170200	786609925	29800	29800	29800	29800	0
186	20250317	170100	786609925	29800	29800	29800	29800	0
187	20250317	170000	786609925	29800	29800	29800	29800	0
188	20250317	165900	786609925	29800	29800	29800	29800	0
189	20250317	165800	786609925	29800	29800	29800	29800	0
190	20250317	165700	786609925	29800	29800	29800	29800	0
191	20250317	165600	786609925	29800	29800	29800	29800	0
192	20250317	165500	786609925	29800	29800	29800	29800	0
193	20250317	165400	786609925	29800	29800	29800	29800	0
194	20250317	165300	786609925	29800	29800	29800	29800	0
195	20250317	165200	786609925	29800	29800	29800	29800	0
196	20250317	165100	786609925	29800	29800	29800	29800	0
197	20250317	165000	786609925	29800	29800	29800	29800	0
198	20250317	164900	786609925	29800	29800	29800	29800	0
199	20250317	164800	786609925	29800	29800	29800	29800	0
200	20250317	164700	786609925	29800	29800	29800	29800	0
201	20250317	164600	786609925	29800	29800	29800	29800	0
202	20250317	164500	786609925	29800	29800	29800	29800	0
203	20250317	164400	786609925	29800	29800	29800	29800	0
204	20250317	164300	786609925	29800	29800	29800	29800	0
205	20250317	164200	786609925	29800	29800	29800	29800	0
206	20250317	164100	786609925	29800	29800	29800	29800	0
207	20250317	164000	786609925	29800	29800	29800	29800	0
208	20250317	163900	786609925	29800	29800	29800	29800	0
209	20250317	163800	786609925	29800	29800	29800	29800	0
210	20250317	163700	786609925	29800	29800	29800	29800	0
211	20250317	163600	786609925	29800	29800	29800	29800	0
212	20250317	163500	786609925	29800	29800	29800	29800	337
213	20250317	163400	786609925	29800	29800	29800	29800	0
214	20250317	163300	786609925	29800	29800	29800	29800	0
215	20250317	163200	786609925	29800	29800	29800	29800	0
216	20250317	163100	786609925	29800	29800	29800	29800	0
217	20250317	163000	786609925	29800	29800	29800	29800	0
218	20250317	162900	786609925	29800	29800	29800	29800	0
219	20250317	162800	786609925	29800	29800	29800	29800	0
220	20250317	162700	786609925	29800	29800	29800	29800	0
221	20250317	162600	786609925	29800	29800	29800	29800	0
222	20250317	162500	786609925	29800	29800	29800	29800	0
223	20250317	162400	786609925	29800	29800	29800	29800	0
224	20250317	162300	786609925	29800	29800	29800	29800	0
225	20250317	162200	786609925	29800	29800	29800	29800	0
226	20250317	162100	786609925	29800	29800	29800	29800	0
227	20250317	162000	786609925	29800	29800	29800	29800	0
228	20250317	161900	786609925	29800	29800	29800	29800	0
229	20250317	161800	786609925	29800	29800	29800	29800	0
230	20250317	161700	786609925	29800	29800	29800	29800	0
231	20250317	161600	786609925	29800	29800	29800	29800	0
232	20250317	161500	786609925	29800	29800	29800	29800	0
233	20250317	161400	786609925	29800	29800	29800	29800	0
234	20250317	161300	786609925	29800	29800	29800	29800	0
235	20250317	161200	786609925	29800	29800	29800	29800	0
236	20250317	161100	786609925	29800	29800	29800	29800	0
237	20250317	161000	786609925	29800	29800	29800	29800	0
238	20250317	160900	786609925	29800	29800	29800	29800	0
239	20250317	160800	786609925	29800	29800	29800	29800	0
240	20250317	160700	786609925	29800	29800	29800	29800	0
241	20250317	160600	786609925	29800	29800	29800	29800	0
242	20250317	160500	786609925	29800	29800	29800	29800	337
243	20250317	160400	786609925	29800	29800	29800	29800	0
244	20250317	160300	786609925	29800	29800	29800	29800	0
245	20250317	160200	786609925	29800	29800	29800	29800	0
246	20250317	160100	786609925	29800	29800	29800	29800	0
247	20250317	160000	786609925	29800	29800	29800	29800	0
248	20250317	155900	786609925	29800	29800	29800	29800	0
249	20250317	155800	786609925	29800	29800	29800	29800	0
250	20250317	155700	786609925	29800	29800	29800	29800	0
251	20250317	155600	786609925	29800	29800	29800	29800	0
252	20250317	155500	786609925	29800	29800	29800	29800	0
253	20250317	155400	786609925	29800	29800	29800	29800	0
254	20250317	155300	786609925	29800	29800	29800	29800	0
255	20250317	155200	786609925	29800	29800	29800	29800	0
256	20250317	155100	786609925	29800	29800	29800	29800	0
257	20250317	155000	786609925	29800	29800	29800	29800	0
258	20250317	154900	786609925	29800	29800	29800	29800	0
259	20250317	154800	786609925	29800	29800	29800	29800	0
260	20250317	154700	786609925	29800	29800	29800	29800	0
261	20250317	154600	786609925	29800	29800	29800	29800	0
262	20250317	154500	786609925	29800	29800	29800	29800	0
263	20250317	154400	786609925	29800	29800	29800	29800	0
264	20250317	154300	786609925	29800	29800	29800	29800	0
265	20250317	154200	786609925	29800	29800	29800	29800	0
266	20250317	154100	786609925	29800	29800	29800	29800	0
267	20250317	154000	786609925	29800	29800	29800	29800	0
268	20250317	153900	786609925	29800	29800	29800	29800	0
269	20250317	153800	786609925	29800	29800	29800	29800	0
270	20250317	153700	786609925	29800	29800	29800	29800	0
271	20250317	153600	786609925	29800	29800	29800	29800	0
272	20250317	153500	786609925	29800	29800	29800	29800	337
273	20250317	153400	786609925	29800	29800	29800	29800	0
274	20250317	153300	786609925	29800	29800	29800	29800	0
275	20250317	153200	786609925	29800	29800	29800	29800	0
276	20250317	153100	786609925	29800	29800	29800	29800	0
277	20250317	153000	786609925	29800	29800	29800	29800	337
278	20250317	152900	776567325	29700	29700	29700	29700	0
279	20250317	152800	776567325	29700	29700	29700	29700	0
280	20250317	152700	776567325	29700	29700	29700	29700	0
281	20250317	152600	776567325	29700	29700	29700	29700	0
282	20250317	152500	776567325	29700	29700	29700	29700	0
283	20250317	152400	776567325	29700	29700	29700	29700	0
284	20250317	152300	776567325	29700	29700	29700	29700	0
285	20250317	152200	776567325	29700	29700	29700	29700	0
286	20250317	152100	776567325	29700	29700	29700	29700	0
287	20250317	152000	776567325	29700	29700	29700	29700	0
288	20250317	151900	776567325	29700	29700	29700	29700	1
289	20250317	151800	776537625	29700	29650	29700	29650	66
290	20250317	151700	774580525	29600	29575	29600	29550	121
291	20250317	151600	771000325	29600	29600	29600	29600	159
292	20250317	151500	766293925	29600	29600	29650	29550	25
293	20250317	151400	765554275	29600	29600	29650	29550	122
294	20250317	151300	761942775	29600	29600	29600	29550	49
295	20250317	151200	760492625	29650	29650	29650	29650	59
296	20250317	151100	758743275	29650	29650	29650	29650	3
297	20250317	151000	758654325	29650	29600	29650	29600	90
298	20250317	150900	755989325	29600	29600	29600	29550	109
299	20250317	150800	752766725	29600	29600	29600	29600	103
300	20250317	150700	749717925	29600	29600	29600	29550	182
301	20250317	150600	744335075	29600	29600	29600	29600	82
302	20250317	150500	741907875	29650	29550	29650	29550	79
303	20250317	150400	739573125	29650	29600	29650	29600	14
304	20250317	150300	739158625	29600	29600	29600	29600	68
305	20250317	150200	737145825	29650	29600	29650	29600	122
306	20250317	150100	733534275	29650	29600	29650	29600	161
307	20250317	150000	728764425	29650	29600	29650	29600	11
308	20250317	145900	728438325	29600	29575	29600	29550	438
309	20250317	145800	715477475	29600	29600	29600	29550	64
310	20250317	145700	713583125	29600	29550	29600	29550	82
311	20250317	145600	711159775	29600	29600	29600	29600	65
312	20250317	145500	709235775	29600	29600	29600	29600	54
313	20250317	145400	707637375	29600	29600	29600	29600	111
314	20250317	145300	704351775	29600	29600	29600	29550	95
315	20250317	145200	701543575	29650	29600	29650	29600	571
316	20250317	145100	684639975	29650	29600	29650	29600	83
317	20250317	145000	682182875	29650	29650	29650	29650	57
318	20250317	144900	680492825	29650	29650	29650	29600	128
319	20250317	144800	676701475	29600	29650	29650	29600	6
320	20250317	144700	676523725	29650	29650	29650	29600	144
321	20250317	144600	672257975	29650	29650	29650	29650	2
322	20250317	144500	672198675	29650	29700	29700	29650	105
323	20250317	144400	669083025	29700	29700	29700	29700	3
324	20250317	144300	668993925	29600	29650	29650	29600	100
325	20250317	144200	666032725	29600	29650	29650	29600	3
326	20250317	144100	665943825	29650	29700	29700	29650	72
327	20250317	144000	663808125	29700	29650	29700	29650	38
328	20250317	143900	662681275	29650	29700	29700	29650	46
329	20250317	143800	661317125	29700	29650	29700	29650	23
330	20250317	143700	660635075	29600	29650	29650	29600	188
331	20250317	143600	655069675	29650	29650	29650	29600	71
332	20250317	143500	652964675	29600	29650	29700	29600	95
333	20250317	143400	650151725	29650	29600	29650	29600	54
334	20250317	143300	648550875	29650	29650	29700	29650	23
335	20250317	143200	647868725	29650	29650	29650	29600	49
336	20250317	143100	646416025	29650	29700	29700	29650	236
337	20250317	143000	639418525	29650	29650	29700	29600	21
338	20250317	142900	638795875	29600	29650	29650	29600	138
339	20250317	142800	634708225	29750	29650	29750	29600	609
340	20250317	142700	616650575	29700	29650	29750	29650	148
341	20250317	142600	612254875	29700	29650	29700	29650	124
342	20250317	142500	608577375	29650	29700	29700	29650	87
343	20250317	142400	605993725	29700	29650	29700	29650	113
344	20250317	142300	602642925	29700	29700	29700	29700	45
345	20250317	142200	601306425	29700	29700	29700	29700	54
346	20250317	142100	599702625	29700	29650	29700	29650	13
347	20250317	142000	599316575	29700	29750	29750	29700	61
348	20250317	141900	597504225	29750	29700	29750	29700	9
349	20250317	141800	597236825	29700	29750	29750	29700	89
350	20250317	141700	594593075	29700	29750	29750	29700	4
351	20250317	141600	594474125	29700	29750	29750	29700	90
352	20250317	141500	591800475	29750	29750	29750	29700	158
353	20250317	141400	587104975	29700	29750	29750	29700	96
354	20250317	141300	584252775	29750	29750	29750	29750	8
355	20250317	141200	584014775	29650	29700	29750	29650	576
356	20250317	141100	566910875	29700	29700	29700	29700	54
357	20250317	141000	565307075	29700	29650	29700	29650	198
358	20250317	140900	559431275	29650	29650	29650	29650	144
359	20250317	140800	555161675	29600	29650	29650	29600	131
360	20250317	140700	551283975	29650	29650	29650	29650	87
361	20250317	140600	548704425	29650	29650	29650	29650	12
362	20250317	140500	548348625	29700	29650	29700	29650	68
363	20250317	140400	546332325	29650	29700	29700	29650	70
364	20250317	140300	544254425	29650	29700	29700	29650	24
365	20250317	140200	543541825	29650	29700	29700	29650	727
366	20250317	140100	521984375	29700	29700	29700	29650	141
367	20250317	140000	517802825	29650	29750	29750	29650	345
368	20250317	135900	507560275	29750	29750	29750	29750	18
369	20250317	135800	507024775	29700	29750	29750	29700	114
370	20250317	135700	503637075	29750	29750	29750	29750	16
371	20250317	135600	503161075	29750	29700	29750	29700	123
372	20250317	135500	499505625	29750	29750	29750	29750	72
373	20250317	135400	497363625	29750	29800	29800	29750	251
374	20250317	135300	489895625	29800	29800	29800	29800	53
375	20250317	135200	488316225	29800	29850	29850	29800	15
376	20250317	135100	487869025	29800	29850	29850	29800	41
377	20250317	135000	486645225	29850	29850	29850	29850	34
378	20250317	134900	485630325	29850	29850	29850	29850	45
379	20250317	134800	484287075	29850	29850	29850	29850	15
380	20250317	134700	483839325	29850	29850	29850	29850	45
381	20250317	134600	482496075	29850	29850	29850	29850	59
382	20250317	134500	480734925	29850	29850	29850	29850	7
383	20250317	134400	480525975	29800	29800	29850	29800	57
384	20250317	134300	478827125	29800	29800	29800	29750	12
385	20250317	134200	478469575	29800	29800	29800	29800	63
386	20250317	134100	476592175	29800	29800	29800	29800	9
387	20250317	134000	476323975	29800	29850	29850	29800	78
388	20250317	133900	473998425	29850	29850	29850	29850	11
389	20250317	133800	473670075	29850	29850	29850	29850	54
390	20250317	133700	472058175	29800	29850	29850	29800	50
391	20250317	133600	470565775	29850	29850	29850	29850	9
392	20250317	133500	470297125	29800	29800	29800	29800	167
393	20250317	133400	465320525	29750	29800	29800	29750	5
394	20250317	133300	465171575	29800	29800	29800	29800	45
395	20250317	133200	463830575	29800	29800	29800	29800	14
396	20250317	133100	463413375	29800	29800	29800	29800	49
397	20250317	133000	461953175	29800	29800	29800	29800	20
398	20250317	132900	461357175	29750	29750	29800	29750	100
399	20250317	132800	458381875	29800	29750	29800	29750	524
400	20250317	132700	442792225	29800	29800	29800	29800	7
401	20250317	132600	442583625	29800	29750	29800	29750	44
402	20250317	132500	441272475	29850	29850	29850	29700	27
403	20250317	132400	440467025	29800	29800	29800	29800	56
404	20250317	132300	438798225	29800	29800	29800	29800	7
405	20250317	132200	438589625	29800	29800	29800	29800	53
406	20250317	132100	437010225	29800	29800	29800	29800	16
407	20250317	132000	436533425	29800	29800	29800	29800	68
408	20250317	131900	434507025	29800	29800	29800	29800	61
409	20250317	131800	432689225	29800	29800	29800	29800	0
410	20250317	131700	432689225	29800	29800	29800	29750	69
411	20250317	131600	430633075	29800	29800	29800	29800	2
412	20250317	131500	430573475	29800	29800	29800	29800	56
413	20250317	131400	428904675	29800	29800	29800	29800	4
414	20250317	131300	428785475	29750	29800	29800	29750	55
415	20250317	131200	427149125	29800	29750	29800	29750	57
416	20250317	131100	425453175	29750	29750	29750	29750	50
417	20250317	131000	423965675	29750	29750	29750	29750	33
418	20250317	130900	422983925	29750	29700	29750	29700	47
419	20250317	130800	421585725	29750	29750	29750	29750	60
420	20250317	130700	419800725	29750	29750	29750	29750	4
421	20250317	130600	419681725	29750	29750	29750	29750	61
422	20250317	130500	417866975	29750	29750	29750	29750	18
423	20250317	130400	417331475	29750	29800	29800	29750	85
424	20250317	130300	414800125	29800	29800	29800	29800	5
425	20250317	130200	414651125	29750	29750	29750	29750	37
426	20250317	130100	413550375	29750	29750	29750	29750	13
427	20250317	130000	413163625	29750	29750	29750	29700	56
428	20250317	125900	411497925	29750	29800	29800	29750	105
429	20250317	125800	408371475	29800	29800	29800	29800	7
430	20250317	125700	408162875	29800	29800	29800	29800	53
431	20250317	125600	406583475	29800	29800	29800	29750	7
432	20250317	125500	406374925	29750	29800	29800	29750	72
433	20250317	125400	404231525	29750	29800	29800	29750	15
434	20250317	125300	403784625	29800	29750	29800	29750	59
435	20250317	125200	402029125	29800	29750	29800	29750	34
436	20250317	125100	401017525	29800	29800	29800	29800	64
437	20250317	125000	399110325	29800	29750	29800	29750	51
438	20250317	124900	397592925	29750	29750	29750	29750	6
439	20250317	124800	397414425	29750	29750	29750	29750	60
440	20250317	124700	395629425	29750	29700	29750	29700	10
441	20250317	124600	395332075	29750	29750	29750	29750	61
442	20250317	124500	393517325	29750	29750	29750	29750	12
443	20250317	124400	393160325	29750	29750	29800	29750	56
444	20250317	124300	391493775	29700	29750	29750	29700	7
445	20250317	124200	391285575	29750	29750	29750	29750	108
446	20250317	124100	388072575	29750	29750	29750	29750	67
447	20250317	124000	386079325	29800	29800	29800	29700	33
448	20250317	123900	385096225	29750	29750	29750	29750	43
449	20250317	123800	383816975	29750	29750	29750	29750	6
450	20250317	123700	383638475	29750	29750	29750	29750	62
451	20250317	123600	381793975	29700	29750	29750	29700	15
452	20250317	123500	381348275	29750	29750	29750	29700	54
453	20250317	123400	379741825	29750	29750	29750	29750	7
454	20250317	123300	379533575	29750	29750	29750	29750	55
455	20250317	123200	377897325	29750	29750	29750	29700	50
456	20250317	123100	376409975	29750	29750	29750	29750	11
457	20250317	123000	376082725	29750	29750	29750	29750	62
458	20250317	122900	374238225	29750	29750	29750	29750	13
459	20250317	122800	373851475	29700	29750	29750	29700	90
460	20250317	122700	371175975	29750	29750	29750	29750	4
461	20250317	122600	371056975	29750	29750	29800	29700	65
462	20250317	122500	369123075	29750	29750	29750	29750	23
463	20250317	122400	368438825	29750	29750	29750	29750	346
464	20250317	122300	358145325	29750	29750	29750	29750	50
465	20250317	122200	356657825	29750	29750	29750	29750	15
466	20250317	122100	356211575	29750	29750	29750	29750	44
467	20250317	122000	354902575	29750	29750	29750	29750	26
468	20250317	121900	354129075	29750	29800	29800	29750	55
469	20250317	121800	352492725	29750	29800	29800	29750	24
470	20250317	121700	351778525	29700	29750	29750	29700	50
471	20250317	121600	350291075	29750	29750	29750	29750	5
472	20250317	121500	350142325	29750	29750	29750	29750	62
473	20250317	121400	348297825	29750	29750	29750	29750	45
474	20250317	121300	346959075	29750	29800	29800	29700	47
475	20250317	121200	345562575	29750	29800	29800	29750	51
476	20250317	121100	344043175	29800	29800	29800	29800	13
477	20250317	121000	343655775	29800	29750	29800	29750	64
478	20250317	120900	341751675	29750	29750	29750	29700	16
479	20250317	120800	341275725	29750	29700	29750	29700	72
480	20250317	120700	339134725	29750	29750	29750	29750	17
481	20250317	120600	338628975	29750	29800	29800	29750	54
482	20250317	120500	337021975	29800	29800	29800	29800	69
483	20250317	120400	334965775	29800	29800	29800	29800	14
484	20250317	120300	334548575	29800	29800	29800	29800	40
485	20250317	120200	333356575	29800	29800	29800	29800	13
486	20250317	120100	332969175	29800	29800	29800	29800	59
487	20250317	120000	331210975	29800	29800	29800	29750	19
488	20250317	115900	330644825	29800	29800	29800	29750	40
489	20250317	115800	329452975	29800	29800	29800	29800	13
490	20250317	115700	329065575	29800	29800	29800	29800	62
491	20250317	115600	327217975	29800	29800	29800	29750	44
492	20250317	115500	325906975	29800	29800	29800	29800	30
493	20250317	115400	325012975	29800	29800	29800	29800	54
494	20250317	115300	323403775	29800	29800	29800	29800	9
495	20250317	115200	323135575	29800	29800	29800	29750	49
496	20250317	115100	321675475	29800	29800	29800	29800	11
497	20250317	115000	321347675	29800	29750	29800	29750	73
498	20250317	114900	319175675	29750	29750	29750	29750	9
499	20250317	114800	318907925	29750	29750	29750	29750	37
500	20250317	114700	317807175	29750	29750	29750	29700	116
501	20250317	114600	314358675	29700	29750	29750	29700	17
502	20250317	114500	313852975	29750	29800	29800	29750	53
503	20250317	114400	312274175	29800	29800	29800	29800	7
504	20250317	114300	312065575	29750	29800	29800	29750	51
505	20250317	114200	310545825	29800	29800	29800	29800	17
506	20250317	114100	310039225	29800	29800	29800	29800	39
507	20250317	114000	308877025	29800	29800	29800	29800	35
508	20250317	113900	307834025	29800	29800	29800	29800	50
509	20250317	113800	306344025	29800	29750	29800	29750	51
510	20250317	113700	304826125	29750	29750	29800	29750	7
511	20250317	113600	304617775	29750	29750	29800	29750	66
512	20250317	113500	302653675	29700	29800	29800	29700	26
513	20250317	113400	301879175	29700	29750	29750	29700	129
514	20250317	113300	298046175	29800	29800	29800	29800	7
515	20250317	113200	297837575	29700	29750	29750	29700	63
516	20250317	113100	295964075	29800	29700	29800	29700	27
517	20250317	113000	295161025	29750	29800	29800	29750	49
518	20250317	112900	293702975	29800	29750	29800	29750	70
519	20250317	112800	291619725	29750	29750	29750	29750	3
520	20250317	112700	291530475	29800	29800	29800	29750	48
521	20250317	112600	290101675	29700	29700	29700	29700	1
522	20250317	112500	290071975	29750	29800	29800	29750	78
523	20250317	112400	287750325	29800	29750	29800	29750	14
524	20250317	112300	287333725	29750	29750	29750	29700	66
525	20250317	112200	285370375	29750	29750	29750	29750	11
526	20250317	112100	285043125	29750	29750	29750	29750	57
527	20250317	112000	283347375	29750	29750	29750	29750	58
528	20250317	111900	281621875	29750	29800	29800	29750	66
529	20250317	111800	279658025	29800	29800	29800	29750	55
530	20250317	111700	278019075	29800	29800	29800	29800	7
531	20250317	111600	277810475	29800	29800	29800	29800	45
532	20250317	111500	276469475	29800	29800	29800	29800	8
533	20250317	111400	276231075	29800	29800	29800	29800	63
534	20250317	111300	274353675	29800	29800	29800	29800	52
535	20250317	111200	272804075	29850	29850	29850	29850	46
536	20250317	111100	271430975	29800	29850	29850	29800	57
537	20250317	111000	269729625	29850	29850	29850	29800	27
538	20250317	110900	268923725	29850	29850	29850	29800	100
539	20250317	110800	265938775	29850	29850	29850	29850	18
540	20250317	110700	265401475	29900	29850	29900	29750	21
541	20250317	110600	264774525	29900	29850	29900	29850	56
542	20250317	110500	263102625	29900	29900	29900	29900	63
543	20250317	110400	261218925	29900	29900	29900	29850	18
544	20250317	110300	260680975	29900	29900	29900	29900	63
545	20250317	110200	258797275	29900	29950	29950	29900	244
546	20250317	110100	251501025	29950	29800	29950	29800	473
547	20250317	110000	237356825	29850	29850	29900	29850	121
548	20250317	105900	233742575	29850	29850	29850	29850	2
549	20250317	105800	233682875	29850	29850	29850	29850	54
550	20250317	105700	232070975	29850	29800	29850	29800	6
551	20250317	105600	231891925	29800	29900	29900	29800	72
552	20250317	105500	229742575	29850	29900	29900	29850	185
553	20250317	105400	224219325	29850	29850	29850	29800	211
554	20250317	105300	217925975	29850	29800	29850	29800	62
555	20250317	105200	216077925	29750	29800	29800	29750	267
556	20250317	105100	208121375	29800	29700	29800	29700	1025
557	20250317	105000	177657225	29700	29700	29700	29700	15
558	20250317	104900	177211725	29700	29650	29700	29650	86
559	20250317	104800	174661525	29650	29650	29650	29650	3
560	20250317	104700	174572575	29650	29650	29650	29650	17
561	20250317	104600	174068525	29700	29700	29700	29700	0
562	20250317	104500	174068525	29700	29700	29700	29700	19
563	20250317	104400	173504225	29600	29600	29600	29600	1
564	20250317	104300	173474625	29600	29600	29700	29600	10
565	20250317	104200	173178225	29700	29700	29700	29700	0
566	20250317	104100	173178225	29700	29700	29700	29700	0
567	20250317	104000	173178225	29700	29600	29700	29600	22
568	20250317	103900	172525525	29600	29600	29600	29600	0
569	20250317	103800	172525525	29600	29600	29600	29600	8
570	20250317	103700	172288725	29650	29650	29650	29650	94
571	20250317	103600	169501625	29650	29650	29650	29650	0
572	20250317	103500	169501625	29650	29650	29700	29600	83
573	20250317	103400	167040725	29650	29625	29650	29625	10
574	20250317	103300	166744275	29625	29600	29625	29600	2
575	20250317	103200	166685050	29600	29600	29600	29600	0
576	20250317	103100	166685050	29600	29600	29600	29600	1
577	20250317	103000	166655450	29700	29700	29700	29700	4
578	20250317	102900	166536650	29600	29600	29600	29600	4
579	20250317	102800	166418250	29600	29600	29600	29600	0
580	20250317	102700	166418250	29600	29600	29600	29600	1
581	20250317	102600	166388650	29600	29600	29600	29600	10
582	20250317	102500	166092650	29700	29700	29700	29700	18
583	20250317	102400	165558050	29600	29650	29650	29600	50
584	20250317	102300	164078000	29650	29650	29650	29650	0
585	20250317	102200	164078000	29650	29650	29650	29650	0
586	20250317	102100	164078000	29650	29650	29650	29650	0
587	20250317	102000	164078000	29650	29700	29700	29650	13
588	20250317	101900	163691950	29650	29650	29650	29650	0
589	20250317	101800	163691950	29650	29650	29650	29650	2
590	20250317	101700	163632650	29600	29600	29600	29600	0
591	20250317	101600	163632650	29600	29600	29600	29600	1
592	20250317	101500	163603050	29700	29700	29700	29700	4
593	20250317	101400	163484250	29600	29650	29650	29600	204
594	20250317	101300	157445800	29700	29700	29700	29700	0
595	20250317	101200	157445800	29700	29700	29700	29700	0
596	20250317	101100	157445800	29700	29700	29700	29700	25
597	20250317	101000	156703300	29600	29700	29700	29600	105
598	20250317	100900	153589250	29700	29650	29700	29650	181
599	20250317	100800	148222550	29650	29650	29650	29650	1
600	20250317	100700	148192900	29700	29700	29700	29650	126
601	20250317	100600	144455700	29700	29700	29700	29700	5
602	20250317	100500	144307200	29750	29750	29750	29750	12
603	20250317	100400	143950200	29750	29750	29750	29750	0
604	20250317	100300	143950200	29750	29750	29750	29750	0
605	20250317	100200	143950200	29750	29750	29750	29750	0
606	20250317	100100	143950200	29750	29700	29750	29650	299
607	20250317	100000	135069900	29700	29750	29750	29700	7
608	20250317	095900	134861800	29700	29700	29700	29700	67
609	20250317	095800	132871900	29700	29700	29700	29700	14
610	20250317	095700	132456100	29700	29700	29700	29700	0
611	20250317	095600	132456100	29700	29700	29700	29700	10
612	20250317	095500	132159100	29700	29750	29750	29700	20
613	20250317	095400	131564200	29700	29700	29700	29700	150
614	20250317	095300	127109200	29700	29700	29700	29700	0
615	20250317	095200	127109200	29700	29700	29700	29700	2
616	20250317	095100	127049800	29700	29700	29700	29700	0
617	20250317	095000	127049800	29700	29750	29750	29700	14
618	20250317	094900	126633400	29750	29750	29750	29750	2
619	20250317	094800	126573900	29700	29700	29700	29700	0
620	20250317	094700	126573900	29700	29700	29700	29700	0
621	20250317	094600	126573900	29700	29750	29750	29700	11
622	20250317	094500	126246700	29750	29750	29750	29750	404
623	20250317	094400	114227700	29750	29700	29750	29700	11
624	20250317	094300	113900500	29750	29750	29750	29750	0
625	20250317	094200	113900500	29750	29750	29750	29750	3
626	20250317	094100	113811250	29700	29700	29700	29700	22
627	20250317	094000	113157850	29700	29750	29750	29700	313
628	20250317	093900	103860800	29750	29750	29750	29750	2
629	20250317	093800	103801300	29700	29700	29700	29700	7
630	20250317	093700	103593400	29700	29700	29700	29700	100
631	20250317	093600	100623400	29750	29750	29750	29750	1
632	20250317	093500	100593650	29700	29750	29750	29700	13
633	20250317	093400	100206950	29700	29700	29700	29700	0
634	20250317	093300	100206950	29700	29700	29700	29700	1
635	20250317	093200	100177250	29700	29700	29700	29700	100
636	20250317	093100	97207250	29700	29700	29750	29700	9
637	20250317	093000	96939800	29700	29700	29750	29700	459
638	20250317	092900	83307200	29650	29650	29650	29650	0
639	20250317	092800	83307200	29650	29650	29650	29650	311
640	20250317	092700	74086050	29650	29700	29700	29650	604
641	20250317	092600	56147300	29750	29750	29750	29750	0
642	20250317	092500	56147300	29750	29750	29750	29750	18
643	20250317	092400	55611800	29700	29750	29750	29700	130
644	20250317	092300	51749300	29750	29725	29750	29725	110
645	20250317	092200	48477300	29750	29750	29750	29750	0
646	20250317	092100	48477300	29750	29750	29750	29750	108
647	20250317	092000	45264300	29700	29750	29750	29700	12
648	20250317	091900	44907350	29750	29700	29750	29700	582
649	20250317	091800	27621900	29700	29700	29750	29700	56
650	20250317	091700	25957850	29700	29700	29700	29700	170
651	20250317	091600	20908850	29700	29700	29700	29700	0
652	20250317	091500	20908850	29700	29650	29700	29650	15
653	20250317	091400	20463600	29650	29650	29650	29650	5
654	20250317	091300	20315350	29650	29650	29650	29650	4
655	20250317	091200	20196750	29650	29650	29650	29650	0
656	20250317	091100	20196750	29650	29650	29650	29650	200
657	20250317	091000	14266750	29650	29700	29700	29650	3
658	20250317	090900	14177700	29700	29700	29700	29700	81
659	20250317	090800	11772000	29700	29600	29700	29600	75
660	20250317	090700	9550450	29600	29650	29650	29600	74
661	20250317	090600	7357450	29700	29700	29700	29700	1
662	20250317	090500	7327750	29750	29750	29750	29750	66
663	20250317	090400	5364250	29800	29650	29800	29650	5
664	20250317	090300	5215850	29800	29800	29800	29800	0
665	20250317	090200	5215850	29800	29800	29800	29800	0
666	20250317	090100	5215850	29800	29800	29850	29650	29
667	20250317	090000	4350950	29850	29800	29850	29800	146