KissMeData/042700/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	192900	58680998900	91000	91000	91000	91000	33181
3	20250305	192800	58680998900	91000	91000	91000	91000	0
4	20250305	192700	58680998900	91000	91000	91000	91000	0
5	20250305	192600	58680998900	91000	91000	91000	91000	0
6	20250305	192500	58680998900	91000	91000	91000	91000	0
7	20250305	192400	58680998900	91000	91000	91000	91000	0
8	20250305	192300	58680998900	91000	91000	91000	91000	0
9	20250305	192200	58680998900	91000	91000	91000	91000	0
10	20250305	192100	58680998900	91000	91000	91000	91000	0
11	20250305	192000	58680998900	91000	91000	91000	91000	0
12	20250305	191900	58680998900	91000	91000	91000	91000	0
13	20250305	191800	58680998900	91000	91000	91000	91000	0
14	20250305	191700	58680998900	91000	91000	91000	91000	0
15	20250305	191600	58680998900	91000	91000	91000	91000	0
16	20250305	191500	58680998900	91000	91000	91000	91000	0
17	20250305	191400	58680998900	91000	91000	91000	91000	0
18	20250305	191300	58680998900	91000	91000	91000	91000	0
19	20250305	191200	58680998900	91000	91000	91000	91000	0
20	20250305	191100	58680998900	91000	91000	91000	91000	0
21	20250305	191000	58680998900	91000	91000	91000	91000	0
22	20250305	190900	58680998900	91000	91000	91000	91000	0
23	20250305	190800	58680998900	91000	91000	91000	91000	0
24	20250305	190700	58680998900	91000	91000	91000	91000	0
25	20250305	190600	58680998900	91000	91000	91000	91000	0
26	20250305	190500	58680998900	91000	91000	91000	91000	0
27	20250305	190400	58680998900	91000	91000	91000	91000	0
28	20250305	190300	58680998900	91000	91000	91000	91000	0
29	20250305	190200	58680998900	91000	91000	91000	91000	0
30	20250305	190100	58680998900	91000	91000	91000	91000	0
31	20250305	190000	58680998900	91000	91000	91000	91000	0
32	20250305	185900	58680998900	91000	91000	91000	91000	33181
33	20250305	185800	58680998900	91000	91000	91000	91000	0
34	20250305	185700	58680998900	91000	91000	91000	91000	0
35	20250305	185600	58680998900	91000	91000	91000	91000	0
36	20250305	185500	58680998900	91000	91000	91000	91000	0
37	20250305	185400	58680998900	91000	91000	91000	91000	0
38	20250305	185300	58680998900	91000	91000	91000	91000	0
39	20250305	185200	58680998900	91000	91000	91000	91000	0
40	20250305	185100	58680998900	91000	91000	91000	91000	0
41	20250305	185000	58680998900	91000	91000	91000	91000	0
42	20250305	184900	58680998900	91000	91000	91000	91000	0
43	20250305	184800	58680998900	91000	91000	91000	91000	0
44	20250305	184700	58680998900	91000	91000	91000	91000	0
45	20250305	184600	58680998900	91000	91000	91000	91000	0
46	20250305	184500	58680998900	91000	91000	91000	91000	0
47	20250305	184400	58680998900	91000	91000	91000	91000	0
48	20250305	184300	58680998900	91000	91000	91000	91000	0
49	20250305	184200	58680998900	91000	91000	91000	91000	0
50	20250305	184100	58680998900	91000	91000	91000	91000	0
51	20250305	184000	58680998900	91000	91000	91000	91000	0
52	20250305	183900	58680998900	91000	91000	91000	91000	0
53	20250305	183800	58680998900	91000	91000	91000	91000	0
54	20250305	183700	58680998900	91000	91000	91000	91000	0
55	20250305	183600	58680998900	91000	91000	91000	91000	0
56	20250305	183500	58680998900	91000	91000	91000	91000	0
57	20250305	183400	58680998900	91000	91000	91000	91000	0
58	20250305	183300	58680998900	91000	91000	91000	91000	0
59	20250305	183200	58680998900	91000	91000	91000	91000	0
60	20250305	183100	58680998900	91000	91000	91000	91000	0
61	20250305	183000	58680998900	91000	91000	91000	91000	0
62	20250305	182900	58680998900	91000	91000	91000	91000	33181
63	20250305	182800	58680998900	91000	91000	91000	91000	0
64	20250305	182700	58680998900	91000	91000	91000	91000	0
65	20250305	182600	58680998900	91000	91000	91000	91000	0
66	20250305	182500	58680998900	91000	91000	91000	91000	0
67	20250305	182400	58680998900	91000	91000	91000	91000	0
68	20250305	182300	58680998900	91000	91000	91000	91000	0
69	20250305	182200	58680998900	91000	91000	91000	91000	0
70	20250305	182100	58680998900	91000	91000	91000	91000	0
71	20250305	182000	58680998900	91000	91000	91000	91000	0
72	20250305	181900	58680998900	91000	91000	91000	91000	0
73	20250305	181800	58680998900	91000	91000	91000	91000	0
74	20250305	181700	58680998900	91000	91000	91000	91000	0
75	20250305	181600	58680998900	91000	91000	91000	91000	0
76	20250305	181500	58680998900	91000	91000	91000	91000	0
77	20250305	181400	58680998900	91000	91000	91000	91000	0
78	20250305	181300	58680998900	91000	91000	91000	91000	0
79	20250305	181200	58680998900	91000	91000	91000	91000	0
80	20250305	181100	58680998900	91000	91000	91000	91000	0
81	20250305	181000	58680998900	91000	91000	91000	91000	0
82	20250305	180900	58680998900	91000	91000	91000	91000	0
83	20250305	180800	58680998900	91000	91000	91000	91000	0
84	20250305	180700	58680998900	91000	91000	91000	91000	0
85	20250305	180600	58680998900	91000	91000	91000	91000	0
86	20250305	180500	58680998900	91000	91000	91000	91000	0
87	20250305	180400	58680998900	91000	91000	91000	91000	0
88	20250305	180300	58680998900	91000	91000	91000	91000	0
89	20250305	180200	58680998900	91000	91000	91000	91000	0
90	20250305	180100	58680998900	91000	91000	91000	91000	0
91	20250305	180000	58680998900	91000	91000	91000	91000	0
92	20250305	175900	58680998900	91000	91000	91000	91000	33181
93	20250305	175800	58680998900	91000	91000	91000	91000	0
94	20250305	175700	58680998900	91000	91000	91000	91000	0
95	20250305	175600	58680998900	91000	91000	91000	91000	0
96	20250305	175500	58680998900	91000	91000	91000	91000	0
97	20250305	175400	58680998900	91000	91000	91000	91000	0
98	20250305	175300	58680998900	91000	91000	91000	91000	0
99	20250305	175200	58680998900	91000	91000	91000	91000	0
100	20250305	175100	58680998900	91000	91000	91000	91000	0
101	20250305	175000	58680998900	91000	91000	91000	91000	0
102	20250305	174900	58680998900	91000	91000	91000	91000	0
103	20250305	174800	58680998900	91000	91000	91000	91000	0
104	20250305	174700	58680998900	91000	91000	91000	91000	0
105	20250305	174600	58680998900	91000	91000	91000	91000	0
106	20250305	174500	58680998900	91000	91000	91000	91000	0
107	20250305	174400	58680998900	91000	91000	91000	91000	0
108	20250305	174300	58680998900	91000	91000	91000	91000	0
109	20250305	174200	58680998900	91000	91000	91000	91000	0
110	20250305	174100	58680998900	91000	91000	91000	91000	0
111	20250305	174000	58680998900	91000	91000	91000	91000	0
112	20250305	173900	58680998900	91000	91000	91000	91000	0
113	20250305	173800	58680998900	91000	91000	91000	91000	0
114	20250305	173700	58680998900	91000	91000	91000	91000	0
115	20250305	173600	58680998900	91000	91000	91000	91000	0
116	20250305	173500	58680998900	91000	91000	91000	91000	0
117	20250305	173400	58680998900	91000	91000	91000	91000	0
118	20250305	173300	58680998900	91000	91000	91000	91000	0
119	20250305	173200	58680998900	91000	91000	91000	91000	0
120	20250305	173100	58680998900	91000	91000	91000	91000	0
121	20250305	173000	58680998900	91000	91000	91000	91000	0
122	20250305	172900	58680998900	91000	91000	91000	91000	33181
123	20250305	172800	58680998900	91000	91000	91000	91000	0
124	20250305	172700	58680998900	91000	91000	91000	91000	0
125	20250305	172600	58680998900	91000	91000	91000	91000	0
126	20250305	172500	58680998900	91000	91000	91000	91000	0
127	20250305	172400	58680998900	91000	91000	91000	91000	0
128	20250305	172300	58680998900	91000	91000	91000	91000	0
129	20250305	172200	58680998900	91000	91000	91000	91000	0
130	20250305	172100	58680998900	91000	91000	91000	91000	0
131	20250305	172000	58680998900	91000	91000	91000	91000	0
132	20250305	171900	58680998900	91000	91000	91000	91000	0
133	20250305	171800	58680998900	91000	91000	91000	91000	0
134	20250305	171700	58680998900	91000	91000	91000	91000	0
135	20250305	171600	58680998900	91000	91000	91000	91000	0
136	20250305	171500	58680998900	91000	91000	91000	91000	0
137	20250305	171400	58680998900	91000	91000	91000	91000	0
138	20250305	171300	58680998900	91000	91000	91000	91000	0
139	20250305	171200	58680998900	91000	91000	91000	91000	0
140	20250305	171100	58680998900	91000	91000	91000	91000	0
141	20250305	171000	58680998900	91000	91000	91000	91000	0
142	20250305	170900	58680998900	91000	91000	91000	91000	0
143	20250305	170800	58680998900	91000	91000	91000	91000	0
144	20250305	170700	58680998900	91000	91000	91000	91000	0
145	20250305	170600	58680998900	91000	91000	91000	91000	0
146	20250305	170500	58680998900	91000	91000	91000	91000	0
147	20250305	170400	58680998900	91000	91000	91000	91000	0
148	20250305	170300	58680998900	91000	91000	91000	91000	0
149	20250305	170200	58680998900	91000	91000	91000	91000	0
150	20250305	170100	58680998900	91000	91000	91000	91000	0
151	20250305	170000	58680998900	91000	91000	91000	91000	0
152	20250305	165900	58680998900	91000	91000	91000	91000	33181
153	20250305	165800	58680998900	91000	91000	91000	91000	0
154	20250305	165700	58680998900	91000	91000	91000	91000	0
155	20250305	165600	58680998900	91000	91000	91000	91000	0
156	20250305	165500	58680998900	91000	91000	91000	91000	0
157	20250305	165400	58680998900	91000	91000	91000	91000	0
158	20250305	165300	58680998900	91000	91000	91000	91000	0
159	20250305	165200	58680998900	91000	91000	91000	91000	0
160	20250305	165100	58680998900	91000	91000	91000	91000	0
161	20250305	165000	58680998900	91000	91000	91000	91000	0
162	20250305	164900	58680998900	91000	91000	91000	91000	0
163	20250305	164800	58680998900	91000	91000	91000	91000	0
164	20250305	164700	58680998900	91000	91000	91000	91000	0
165	20250305	164600	58680998900	91000	91000	91000	91000	0
166	20250305	164500	58680998900	91000	91000	91000	91000	0
167	20250305	164400	58680998900	91000	91000	91000	91000	0
168	20250305	164300	58680998900	91000	91000	91000	91000	0
169	20250305	164200	58680998900	91000	91000	91000	91000	0
170	20250305	164100	58680998900	91000	91000	91000	91000	0
171	20250305	164000	58680998900	91000	91000	91000	91000	0
172	20250305	163900	58680998900	91000	91000	91000	91000	0
173	20250305	163800	58680998900	91000	91000	91000	91000	0
174	20250305	163700	58680998900	91000	91000	91000	91000	0
175	20250305	163600	58680998900	91000	91000	91000	91000	0
176	20250305	163500	58680998900	91000	91000	91000	91000	0
177	20250305	163400	58680998900	91000	91000	91000	91000	0
178	20250305	163300	58680998900	91000	91000	91000	91000	0
179	20250305	163200	58680998900	91000	91000	91000	91000	0
180	20250305	163100	58680998900	91000	91000	91000	91000	0
181	20250305	163000	58680998900	91000	91000	91000	91000	0
182	20250305	162900	58680998900	91000	91000	91000	91000	33181
183	20250305	162800	58680998900	91000	91000	91000	91000	0
184	20250305	162700	58680998900	91000	91000	91000	91000	0
185	20250305	162600	58680998900	91000	91000	91000	91000	0
186	20250305	162500	58680998900	91000	91000	91000	91000	0
187	20250305	162400	58680998900	91000	91000	91000	91000	0
188	20250305	162300	58680998900	91000	91000	91000	91000	0
189	20250305	162200	58680998900	91000	91000	91000	91000	0
190	20250305	162100	58680998900	91000	91000	91000	91000	0
191	20250305	162000	58680998900	91000	91000	91000	91000	0
192	20250305	161900	58680998900	91000	91000	91000	91000	0
193	20250305	161800	58680998900	91000	91000	91000	91000	0
194	20250305	161700	58680998900	91000	91000	91000	91000	0
195	20250305	161600	58680998900	91000	91000	91000	91000	0
196	20250305	161500	58680998900	91000	91000	91000	91000	0
197	20250305	161400	58680998900	91000	91000	91000	91000	0
198	20250305	161300	58680998900	91000	91000	91000	91000	0
199	20250305	161200	58680998900	91000	91000	91000	91000	0
200	20250305	161100	58680998900	91000	91000	91000	91000	0
201	20250305	161000	58680998900	91000	91000	91000	91000	0
202	20250305	160900	58680998900	91000	91000	91000	91000	0
203	20250305	160800	58680998900	91000	91000	91000	91000	0
204	20250305	160700	58680998900	91000	91000	91000	91000	0
205	20250305	160600	58680998900	91000	91000	91000	91000	0
206	20250305	160500	58680998900	91000	91000	91000	91000	0
207	20250305	160400	58680998900	91000	91000	91000	91000	0
208	20250305	160300	58680998900	91000	91000	91000	91000	0
209	20250305	160200	58680998900	91000	91000	91000	91000	0
210	20250305	160100	58680998900	91000	91000	91000	91000	0
211	20250305	160000	58680998900	91000	91000	91000	91000	0
212	20250305	155900	58680998900	91000	91000	91000	91000	33181
213	20250305	155800	58680998900	91000	91000	91000	91000	0
214	20250305	155700	58680998900	91000	91000	91000	91000	0
215	20250305	155600	58680998900	91000	91000	91000	91000	0
216	20250305	155500	58680998900	91000	91000	91000	91000	0
217	20250305	155400	58680998900	91000	91000	91000	91000	0
218	20250305	155300	58680998900	91000	91000	91000	91000	0
219	20250305	155200	58680998900	91000	91000	91000	91000	0
220	20250305	155100	58680998900	91000	91000	91000	91000	0
221	20250305	155000	58680998900	91000	91000	91000	91000	0
222	20250305	154900	58680998900	91000	91000	91000	91000	0
223	20250305	154800	58680998900	91000	91000	91000	91000	0
224	20250305	154700	58680998900	91000	91000	91000	91000	0
225	20250305	154600	58680998900	91000	91000	91000	91000	0
226	20250305	154500	58680998900	91000	91000	91000	91000	0
227	20250305	154400	58680998900	91000	91000	91000	91000	0
228	20250305	154300	58680998900	91000	91000	91000	91000	0
229	20250305	154200	58680998900	91000	91000	91000	91000	0
230	20250305	154100	58680998900	91000	91000	91000	91000	0
231	20250305	154000	58680998900	91000	91000	91000	91000	0
232	20250305	153900	58680998900	91000	91000	91000	91000	0
233	20250305	153800	58680998900	91000	91000	91000	91000	0
234	20250305	153700	58680998900	91000	91000	91000	91000	0
235	20250305	153600	58680998900	91000	91000	91000	91000	0
236	20250305	153500	58680998900	91000	91000	91000	91000	0
237	20250305	153400	58680998900	91000	91000	91000	91000	0
238	20250305	153300	58680998900	91000	91000	91000	91000	0
239	20250305	153200	58680998900	91000	91000	91000	91000	0
240	20250305	153100	58680998900	91000	91000	91000	91000	0
241	20250305	153000	58680998900	91000	91000	91000	91000	33181
242	20250305	152900	55661527900	91200	91200	91200	91200	0
243	20250305	152800	55661527900	91200	91200	91200	91200	0
244	20250305	152700	55661527900	91200	91200	91200	91200	0
245	20250305	152600	55661527900	91200	91200	91200	91200	0
246	20250305	152500	55661527900	91200	91200	91200	91200	0
247	20250305	152400	55661527900	91200	91200	91200	91200	0
248	20250305	152300	55661527900	91200	91200	91200	91200	0
249	20250305	152200	55661527900	91200	91200	91200	91200	0
250	20250305	152100	55661527900	91200	91200	91200	91200	0
251	20250305	152000	55661527900	91200	91200	91200	91200	0
252	20250305	151900	55661527900	91200	91200	91300	91200	1627
253	20250305	151800	55513036450	91300	91200	91300	91200	2036
254	20250305	151700	55327230900	91300	91200	91300	91200	948
255	20250305	151600	55240730600	91300	91100	91300	91100	2888
256	20250305	151500	54977338200	91100	91300	91300	91100	1802
257	20250305	151400	54813024950	91300	91200	91300	91100	3390
258	20250305	151300	54503910000	91200	91200	91200	91100	786
259	20250305	151200	54432252050	91200	91200	91200	91100	1321
260	20250305	151100	54311846750	91200	91100	91200	91100	963
261	20250305	151000	54224062400	91200	91150	91200	91100	1180
262	20250305	150900	54116475300	91100	91100	91200	91100	1778
263	20250305	150800	53954485750	91100	91100	91200	91000	1214
264	20250305	150700	53843858250	91100	91100	91200	91000	3381
265	20250305	150600	53535847000	91100	91100	91200	91100	739
266	20250305	150500	53468479200	91100	91300	91300	91100	2268
267	20250305	150400	53261620500	91200	91400	91400	91200	653
268	20250305	150300	53201999300	91300	91400	91400	91300	489
269	20250305	150200	53157320700	91400	91200	91400	91200	2129
270	20250305	150100	52962940600	91200	91250	91300	91200	1584
271	20250305	150000	52818415850	91200	91200	91400	91200	1451
272	20250305	145900	52686019250	91300	91500	91500	91200	4166
273	20250305	145800	52305477650	91500	91400	91500	91400	974
274	20250305	145700	52216439850	91400	91500	91500	91400	282
275	20250305	145600	52190655000	91500	91700	91700	91300	5812
276	20250305	145500	51659125500	91700	91500	91700	91500	1945
277	20250305	145400	51480973550	91600	91550	91600	91500	3278
278	20250305	145300	51180780100	91600	91600	91600	91500	310
279	20250305	145200	51152407750	91500	91600	91600	91500	924
280	20250305	145100	51067830850	91600	91600	91700	91500	3726
281	20250305	145000	50726556700	91600	91400	91600	91300	6106
282	20250305	144900	50168133250	91400	91500	91500	91300	2607
283	20250305	144800	49929896800	91450	91450	91500	91400	532
284	20250305	144700	49881254800	91400	91400	91500	91300	651
285	20250305	144600	49821736450	91400	91400	91500	91300	2452
286	20250305	144500	49597625800	91400	91300	91400	91300	2636
287	20250305	144400	49356776600	91400	91400	91400	91300	1214
288	20250305	144300	49245833050	91400	91400	91500	91400	2275
289	20250305	144200	49037892950	91400	91400	91500	91400	214
290	20250305	144100	49018332500	91500	91400	91500	91300	3773
291	20250305	144000	48673461300	91400	91300	91400	91300	2099
292	20250305	143900	48481683150	91300	91300	91400	91300	1106
293	20250305	143800	48380616700	91300	91400	91400	91300	470
294	20250305	143700	48337676850	91400	91300	91400	91200	2200
295	20250305	143600	48136813850	91300	91250	91300	91200	956
296	20250305	143500	48049554400	91250	91300	91300	91200	1046
297	20250305	143400	47954138700	91300	91300	91300	91200	426
298	20250305	143300	47915262900	91300	91100	91300	91100	6166
299	20250305	143200	47352890800	91100	91200	91200	91100	728
300	20250305	143100	47286509100	91200	91100	91200	91100	980
301	20250305	143000	47197155800	91100	91200	91200	91100	1210
302	20250305	142900	47086871100	91100	91200	91200	91100	825
303	20250305	142800	47011651100	91200	91100	91200	91100	621
304	20250305	142700	46955052900	91100	91100	91200	91100	885
305	20250305	142600	46874412750	91150	91100	91200	91100	299
306	20250305	142500	46847164000	91100	91150	91150	91100	2073
307	20250305	142400	46658291850	91100	91100	91150	91100	127
308	20250305	142300	46646721200	91100	91100	91200	91100	1055
309	20250305	142200	46550608000	91200	91100	91200	91100	531
310	20250305	142100	46502223600	91100	91000	91200	91000	2599
311	20250305	142000	46265447000	91100	91100	91100	91000	1298
312	20250305	141900	46147270950	91100	91000	91100	91000	525
313	20250305	141800	46099491650	91000	91000	91100	91000	159
314	20250305	141700	46085015850	91100	91000	91100	91000	137
315	20250305	141600	46072546050	91100	91000	91100	91000	806
316	20250305	141500	45999161100	91000	91050	91200	91000	3693
317	20250305	141400	45662800400	91100	91100	91100	91050	510
318	20250305	141300	45616343950	91000	91100	91100	91000	94
319	20250305	141200	45607786350	91100	91000	91100	91000	755
320	20250305	141100	45539024750	91000	91000	91100	90900	2758
321	20250305	141000	45287957400	91000	90900	91000	90900	751
322	20250305	140900	45219684000	91000	90900	91100	90800	4072
323	20250305	140800	44849250000	90900	90850	90900	90800	966
324	20250305	140700	44761461300	90850	90900	90900	90800	549
325	20250305	140600	44711610300	90800	90800	90900	90800	312
326	20250305	140500	44683268000	90900	90900	91000	90800	985
327	20250305	140400	44593753850	90900	90900	91000	90900	549
328	20250305	140300	44543845550	90900	91000	91000	90900	201
329	20250305	140200	44525570650	91000	90800	91000	90800	2226
330	20250305	140100	44323232850	90900	90900	90900	90800	426
331	20250305	140000	44284546150	90900	90800	90900	90800	814
332	20250305	135900	44210627900	90900	90800	90900	90800	576
333	20250305	135800	44158303800	90900	90900	90900	90800	504
334	20250305	135700	44112508500	90900	90900	90900	90800	655
335	20250305	135600	44052988000	90800	90900	90900	90800	351
336	20250305	135500	44021090800	90800	90800	90900	90800	601
337	20250305	135400	43966509400	90800	90900	90900	90800	341
338	20250305	135300	43935531850	90850	90800	90900	90800	430
339	20250305	135200	43896463800	90800	90900	91000	90800	728
340	20250305	135100	43830309350	90900	90800	91000	90700	2232
341	20250305	135000	43627430750	90800	90900	90900	90700	1063
342	20250305	134900	43530937550	90800	90800	90900	90800	313
343	20250305	134800	43502509950	90900	90800	90900	90800	329
344	20250305	134700	43472634200	90800	90700	90900	90700	717
345	20250305	134600	43407535200	90800	90800	90800	90700	190
346	20250305	134500	43390294500	90700	90800	90800	90700	618
347	20250305	134400	43334220000	90800	90800	90800	90700	1007
348	20250305	134300	43242806000	90800	90800	90800	90700	410
349	20250305	134200	43205610900	90700	90800	90800	90600	503
350	20250305	134100	43159986500	90600	90700	90900	90600	3843
351	20250305	134000	42811289700	90800	90800	90850	90700	964
352	20250305	133900	42723798000	90850	90800	90850	90800	947
353	20250305	133800	42637809350	90800	90900	90900	90800	154
354	20250305	133700	42623823450	90800	90900	90900	90700	404
355	20250305	133600	42587139850	90800	90900	90900	90800	541
356	20250305	133500	42538006850	90800	90900	90900	90700	1271
357	20250305	133400	42422604450	90900	90700	90900	90700	1155
358	20250305	133300	42317713550	90800	90800	90800	90700	515
359	20250305	133200	42270972950	90800	90800	90800	90700	115
360	20250305	133100	42260533950	90800	90800	90800	90700	511
361	20250305	133000	42214154100	90700	90700	90700	90600	1273
362	20250305	132900	42098747200	90700	90800	90800	90600	777
363	20250305	132800	42028305900	90700	90700	90800	90700	1112
364	20250305	132700	41927402800	90700	90700	90800	90600	886
365	20250305	132600	41847055100	90700	90700	90800	90600	326
366	20250305	132500	41817516200	90800	90700	90800	90600	560
367	20250305	132400	41766751900	90700	90800	90800	90600	1434
368	20250305	132300	41636686900	90700	90800	90800	90700	278
369	20250305	132200	41611464900	90800	90650	90800	90650	720
370	20250305	132100	41546144150	90600	90600	90700	90600	371
371	20250305	132000	41512507950	90600	90700	90800	90600	1972
372	20250305	131900	41333640300	90700	90850	90850	90700	799
373	20250305	131800	41261102500	90800	90900	91000	90800	2687
374	20250305	131700	41016916950	90900	91000	91000	90900	1046
375	20250305	131600	40921766050	91000	90950	91000	90900	2848
376	20250305	131500	40662627950	91000	91000	91000	90900	1186
377	20250305	131400	40554725300	91100	90950	91100	90900	2676
378	20250305	131300	40311201600	90900	90900	91100	90900	4393
379	20250305	131200	39911461900	91000	91000	91000	90900	499
380	20250305	131100	39866066650	90900	90900	91000	90900	590
381	20250305	131000	39812427250	90900	90900	91000	90900	1164
382	20250305	130900	39706613000	90900	90900	91000	90850	3477
383	20250305	130800	39390547600	90850	90900	90900	90850	79
384	20250305	130700	39383368550	90900	90800	90900	90700	1358
385	20250305	130600	39260039100	90700	90700	90800	90700	695
386	20250305	130500	39196957400	90700	90700	90800	90600	3652
387	20250305	130400	38865458900	90700	90700	90700	90700	414
388	20250305	130300	38827909100	90800	90700	90800	90600	1293
389	20250305	130200	38710635900	90800	90750	90800	90700	295
390	20250305	130100	38683866300	90800	90600	90800	90600	2394
391	20250305	130000	38466753200	90600	90700	90700	90600	1091
392	20250305	125900	38367883000	90600	90600	90700	90600	1186
393	20250305	125800	38260382700	90600	90600	90600	90500	1550
394	20250305	125700	38119966000	90600	90400	90600	90400	383
395	20250305	125600	38085316250	90500	90400	90500	90400	1841
396	20250305	125500	37918743250	90400	90500	90500	90400	547
397	20250305	125400	37869289250	90400	90300	90500	90300	1381
398	20250305	125300	37744464750	90300	90400	90400	90300	141
399	20250305	125200	37731723350	90400	90400	90400	90300	204
400	20250305	125100	37713290350	90400	90300	90400	90300	341
401	20250305	125000	37682480650	90300	90300	90400	90300	1366
402	20250305	124900	37559117000	90300	90300	90400	90300	328
403	20250305	124800	37529485200	90400	90400	90400	90300	303
404	20250305	124700	37502097300	90300	90300	90400	90300	810
405	20250305	124600	37428928800	90200	90300	90300	90200	78
406	20250305	124500	37421888900	90200	90400	90400	90200	783
407	20250305	124400	37351213800	90300	90300	90400	90300	116
408	20250305	124300	37340738600	90300	90400	90400	90300	91
409	20250305	124200	37332519150	90400	90300	90400	90300	332
410	20250305	124100	37302517150	90300	90200	90400	90200	1019
411	20250305	124000	37210504500	90200	90200	90300	90200	968
412	20250305	123900	37123187250	90200	90300	90300	90200	136
413	20250305	123800	37110913850	90200	90300	90300	90200	1762
414	20250305	123700	36951960350	90300	90300	90300	90200	422
415	20250305	123600	36913854850	90300	90300	90400	90200	628
416	20250305	123500	36857154350	90300	90300	90300	90200	1132
417	20250305	123400	36754945450	90300	90300	90400	90300	242
418	20250305	123300	36733088750	90300	90300	90400	90300	105
419	20250305	123200	36723607050	90300	90300	90400	90200	588
420	20250305	123100	36670501150	90200	90200	90400	90100	390
421	20250305	123000	36635309850	90200	90400	90400	90100	3445
422	20250305	122900	36324421350	90400	90400	90400	90300	536
423	20250305	122800	36275983950	90400	90400	90400	90300	38
424	20250305	122700	36272549450	90400	90350	90500	90300	721
425	20250305	122600	36207376600	90400	90300	90400	90300	798
426	20250305	122500	36135257700	90300	90300	90400	90300	755
427	20250305	122400	36067052600	90400	90300	90400	90300	240
428	20250305	122300	36045379700	90300	90300	90400	90300	386
429	20250305	122200	36010496300	90300	90300	90400	90300	568
430	20250305	122100	35959201900	90200	90300	90300	90200	400
431	20250305	122000	35923119300	90300	90300	90300	90200	729
432	20250305	121900	35857328950	90350	90300	90350	90300	682
433	20250305	121800	35795743250	90300	90200	90400	90200	294
434	20250305	121700	35769197250	90200	90100	90200	90000	3269
435	20250305	121600	35474510450	90100	90000	90100	90000	365
436	20250305	121500	35441628500	90000	90000	90100	90000	1804
437	20250305	121400	35279265500	90100	90000	90100	90000	513
438	20250305	121300	35233053350	90000	90100	90100	90000	2048
439	20250305	121200	35048565850	90000	90000	90100	90000	1042
440	20250305	121100	34954755900	90100	90100	90100	90000	1445
441	20250305	121000	34824613050	90100	90100	90200	90000	5935
442	20250305	120900	34289965750	90100	90200	90300	90100	1435
443	20250305	120800	34160541700	90200	90200	90300	90200	1044
444	20250305	120700	34066364400	90200	90400	90400	90200	1897
445	20250305	120600	33895175300	90300	90300	90400	90300	560
446	20250305	120500	33844599800	90300	90300	90400	90300	1636
447	20250305	120400	33696865950	90300	90400	90400	90200	397
448	20250305	120300	33660992150	90200	90500	90600	90200	2948
449	20250305	120200	33394655450	90500	90600	90600	90500	225
450	20250305	120100	33374282750	90600	90300	90600	90300	2453
451	20250305	120000	33152454550	90300	90700	90700	90300	2344
452	20250305	115900	32940386750	90600	90700	90700	90600	272
453	20250305	115800	32915723250	90700	90800	90800	90600	2939
454	20250305	115700	32649112650	90800	90700	90900	90700	1406
455	20250305	115600	32521447750	90800	90800	90800	90600	1042
456	20250305	115500	32426912600	90700	90600	90800	90500	1607
457	20250305	115400	32281236800	90600	90600	90700	90600	218
458	20250305	115300	32261484400	90600	90600	90700	90600	601
459	20250305	115200	32206988100	90600	90600	90600	90600	367
460	20250305	115100	32173737900	90600	90500	90700	90500	619
461	20250305	115000	32117658700	90400	90400	90600	90400	1108
462	20250305	114900	32017430300	90400	90350	90400	90300	662
463	20250305	114800	31957614850	90350	90300	90400	90300	226
464	20250305	114700	31937206350	90300	90300	90400	90300	123
465	20250305	114600	31926098050	90300	90200	90400	90200	1170
466	20250305	114500	31820415000	90200	90200	90300	90200	1052
467	20250305	114400	31725489200	90300	90300	90400	90200	1431
468	20250305	114300	31596270800	90300	90400	90500	90300	944
469	20250305	114200	31510940500	90500	90500	90500	90400	303
470	20250305	114100	31483529100	90500	90500	90600	90500	128
471	20250305	114000	31471938500	90500	90500	90500	90400	2178
472	20250305	113900	31274842200	90500	90600	90700	90500	433
473	20250305	113800	31235617200	90600	90700	90700	90600	2530
474	20250305	113700	31006248400	90700	90600	90700	90600	645
475	20250305	113600	30947772700	90600	90600	90700	90600	194
476	20250305	113500	30930193500	90600	90600	90700	90500	650
477	20250305	113400	30871328300	90600	90800	90900	90600	1636
478	20250305	113300	30722807100	90700	90500	90800	90400	553
479	20250305	113200	30672675300	90400	90500	90700	90400	1144
480	20250305	113100	30569182700	90400	90500	90600	90400	971
481	20250305	113000	30481282150	90500	90500	90800	90500	1043
482	20250305	112900	30386842400	90500	90500	90800	90500	1672
483	20250305	112800	30235451200	90500	90500	90600	90300	2079
484	20250305	112700	30047388200	90450	90600	90700	90400	1143
485	20250305	112600	29943979450	90700	90550	90700	90500	121
486	20250305	112500	29933012950	90500	90700	90900	90500	2292
487	20250305	112400	29725042600	90700	90700	90800	90600	1085
488	20250305	112300	29626642700	90600	90800	90800	90600	867
489	20250305	112200	29547969800	90700	90500	90800	90500	1479
490	20250305	112100	29413889250	90500	90400	90500	90300	2165
491	20250305	112000	29218234850	90300	90300	90400	90200	1186
492	20250305	111900	29111181600	90200	90200	90300	90200	848
493	20250305	111800	29034654700	90200	90250	90300	90200	654
494	20250305	111700	28975625050	90200	90200	90300	90200	5600
495	20250305	111600	28469983150	90200	90200	90300	90200	475
496	20250305	111500	28427130100	90200	90300	90400	90200	3208
497	20250305	111400	28137459100	90300	90400	90400	90300	308
498	20250305	111300	28109630500	90400	90500	90500	90300	1044
499	20250305	111200	28015218200	90500	90500	90600	90500	469
500	20250305	111100	27972771300	90500	90500	90600	90400	371
501	20250305	111000	27939187800	90500	90500	90500	90400	719
502	20250305	110900	27874121500	90500	90400	90500	90400	718
503	20250305	110800	27809154400	90500	90400	90500	90400	435
504	20250305	110700	27769818200	90400	90300	90500	90300	537
505	20250305	110600	27721254950	90300	90350	90400	90300	586
506	20250305	110500	27668322600	90350	90500	90500	90300	1303
507	20250305	110400	27550535700	90400	90400	90500	90400	527
508	20250305	110300	27502868300	90400	90400	90500	90400	1054
509	20250305	110200	27407577200	90400	90400	90500	90400	89
510	20250305	110100	27399531100	90600	90400	90600	90400	709
511	20250305	110000	27335374300	90500	90500	90600	90400	860
512	20250305	105900	27257547200	90500	90600	90600	90500	154
513	20250305	105800	27243603300	90500	90400	90600	90400	464
514	20250305	105700	27201618500	90400	90400	90500	90300	206
515	20250305	105600	27182997800	90400	90300	90500	90300	471
516	20250305	105500	27140435000	90300	90400	90450	90300	881
517	20250305	105400	27060826050	90400	90400	90500	90400	86
518	20250305	105300	27053049450	90400	90400	90500	90400	172
519	20250305	105200	27037497350	90400	90500	90600	90400	669
520	20250305	105100	26976946350	90500	90500	90600	90500	430
521	20250305	105000	26938027050	90500	90500	90600	90400	719
522	20250305	104900	26872989650	90500	90300	90500	90300	1245
523	20250305	104800	26760435250	90300	90300	90400	90300	389
524	20250305	104700	26725304550	90300	90250	90400	90200	849
525	20250305	104600	26648652000	90300	90200	90300	90200	942
526	20250305	104500	26563616400	90200	90300	90400	90200	4757
527	20250305	104400	26134256100	90300	90300	90400	90300	224
528	20250305	104300	26114026500	90300	90400	90400	90300	737
529	20250305	104200	26047419750	90500	90300	90500	90300	898
530	20250305	104100	25966259600	90300	90400	90400	90300	211
531	20250305	104000	25947196450	90300	90300	90400	90200	745
532	20250305	103900	25879921950	90300	90200	90400	90200	628
533	20250305	103800	25823226850	90300	90300	90400	90200	457
534	20250305	103700	25781964400	90400	90500	90500	90000	6496
535	20250305	103600	25196098400	90400	90400	90500	90300	590
536	20250305	103500	25142780200	90400	90600	90750	90200	12425
537	20250305	103400	24020573950	90500	90500	90600	90500	757
538	20250305	103300	23952055450	90500	90600	90600	90500	1670
539	20250305	103200	23800860050	90600	90600	90700	90500	1543
540	20250305	103100	23661076350	90700	90700	90800	90600	2223
541	20250305	103000	23459505350	90800	90800	90900	90700	1689
542	20250305	102900	23306118950	90900	90800	90900	90800	633
543	20250305	102800	23248587950	90900	90800	90900	90800	625
544	20250305	102700	23191791950	90800	90800	90800	90700	1781
545	20250305	102600	23030090450	90800	90600	90800	90500	618
546	20250305	102500	22974022150	90700	90600	90700	90500	1087
547	20250305	102400	22875587850	90600	90700	90700	90600	620
548	20250305	102300	22819401150	90700	90700	90700	90500	627
549	20250305	102200	22762585400	90700	90500	90700	90500	420
550	20250305	102100	22724554150	90500	90400	90600	90400	923
551	20250305	102000	22641050850	90400	90600	90600	90400	1760
552	20250305	101900	22481798600	90600	90500	90600	90500	654
553	20250305	101800	22422559600	90500	90600	90700	90500	500
554	20250305	101700	22377284600	90700	90600	90800	90500	1013
555	20250305	101600	22285461600	90600	90400	90600	90400	1544
556	20250305	101500	22145780500	90400	90400	90500	90400	747
557	20250305	101400	22078242600	90400	90400	90500	90400	282
558	20250305	101300	22052746000	90400	90400	90500	90400	1301
559	20250305	101200	21935124900	90400	90400	90500	90400	648
560	20250305	101100	21876532250	90400	90400	90500	90400	1187
561	20250305	101000	21769226300	90400	90500	90600	90400	1604
562	20250305	100900	21624067500	90600	90500	90600	90400	2887
563	20250305	100800	21362915850	90500	90400	90500	90400	440
564	20250305	100700	21323126450	90400	90400	90400	90300	1357
565	20250305	100600	21200476950	90300	90400	90400	90300	782
566	20250305	100500	21129857600	90300	90400	90400	90300	1321
567	20250305	100400	21010512200	90500	90400	90500	90300	2719
568	20250305	100300	20764710600	90500	90600	90600	90400	2025
569	20250305	100200	20581440100	90600	90700	90700	90500	3451
570	20250305	100100	20268630000	90700	90800	90800	90700	1147
571	20250305	100000	20164566300	90800	91100	91200	90750	3616
572	20250305	095900	19835729150	91100	91000	91100	91000	1039
573	20250305	095800	19741099050	91000	91000	91100	91000	521
574	20250305	095700	19693675500	91000	91000	91100	90900	1278
575	20250305	095600	19577379100	90900	90900	91000	90900	232
576	20250305	095500	19556287400	90900	90900	91000	90800	831
577	20250305	095400	19480741700	90900	91000	91000	90900	356
578	20250305	095300	19448366400	91000	91000	91100	90900	1152
579	20250305	095200	19343528750	90900	90700	91000	90600	1357
580	20250305	095100	19220361250	90700	90800	90800	90600	3432
581	20250305	095000	18909128050	90800	90900	90900	90700	1747
582	20250305	094900	18750405450	90900	90900	90900	90800	813
583	20250305	094800	18676504350	90800	90700	90900	90700	658
584	20250305	094700	18616767050	90700	90700	90800	90700	925
585	20250305	094600	18532841700	90700	90600	90800	90600	1025
586	20250305	094500	18439867250	90700	90700	90800	90600	2370
587	20250305	094400	18224883050	90800	90800	90900	90700	2736
588	20250305	094300	17976422150	90800	90900	91000	90800	1895
589	20250305	094200	17804198600	90900	90900	91100	90900	2290
590	20250305	094100	17595832050	91000	91000	91100	90950	3193
591	20250305	094000	17305248550	91100	91400	91500	91000	5744
592	20250305	093900	16781188300	91400	91300	91550	91300	1524
593	20250305	093800	16641834950	91300	91500	91500	91300	2004
594	20250305	093700	16458681150	91400	91500	91500	91400	916
595	20250305	093600	16374883350	91400	91700	91700	91400	2762
596	20250305	093500	16122083550	91700	91550	91700	91500	1200
597	20250305	093400	16012171800	91600	91600	91600	91400	1584
598	20250305	093300	15867236800	91500	91700	91700	91500	561
599	20250305	093200	15815853900	91700	91900	92000	91600	925
600	20250305	093100	15730975650	92000	91900	92000	91900	1471
601	20250305	093000	15595772850	91800	91600	91800	91400	2143
602	20250305	092900	15399468250	91600	91400	91700	91300	4345
603	20250305	092800	15001814850	91400	91500	91500	91300	2537
604	20250305	092700	14769835050	91500	91600	91600	91400	497
605	20250305	092600	14724348050	91500	91600	91600	91400	2778
606	20250305	092500	14470198150	91600	91650	91700	91500	1040
607	20250305	092400	14375006500	91600	91600	91600	91500	2142
608	20250305	092300	14178883000	91600	91700	91700	91500	2306
609	20250305	092200	13967621100	91700	91600	91800	91600	2172
610	20250305	092100	13768546000	91600	91800	91800	91600	1656
611	20250305	092000	13616707200	91700	91800	91800	91700	1027
612	20250305	091900	13522529000	91700	91800	91900	91600	2897
613	20250305	091800	13256942300	91800	92100	92100	91800	2590
614	20250305	091700	13018806500	92100	92100	92200	92000	2389
615	20250305	091600	12798857400	92100	92200	92200	92000	2972
616	20250305	091500	12525115600	92100	92300	92400	92000	4374
617	20250305	091400	12121946550	92300	92600	92600	92300	2481
618	20250305	091300	11892634100	92600	92600	92700	92400	5133
619	20250305	091200	11417255400	92700	92800	92800	92600	7373
620	20250305	091100	10733992350	92700	92100	92800	92100	13267
621	20250305	091000	9506024300	92200	92100	92300	91800	9014
622	20250305	090900	8676073400	92100	92250	92300	91950	3454
623	20250305	090800	8357955400	92250	91600	92300	91600	12664
624	20250305	090700	7192540900	91700	91700	91800	91600	2273
625	20250305	090600	6984142400	91800	91900	92000	91700	5170
626	20250305	090500	6509252400	91900	92300	92300	91400	12071
627	20250305	090400	5401809800	92200	92000	92300	91900	10307
628	20250305	090300	4452335300	92000	91600	92000	91600	4961
629	20250305	090200	3996718000	91500	91900	92000	91500	7004
630	20250305	090100	3353951300	92000	91850	92000	91700	13871
631	20250305	090000	2079457350	91800	91200	92000	91200	21979