KissMeData/052400/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	193600	7984923250	29000	29000	29000	29000	6167
3	20250305	193500	7984923250	29000	29000	29000	29000	0
4	20250305	193400	7984923250	29000	29000	29000	29000	0
5	20250305	193300	7984923250	29000	29000	29000	29000	0
6	20250305	193200	7984923250	29000	29000	29000	29000	0
7	20250305	193100	7984923250	29000	29000	29000	29000	0
8	20250305	193000	7984923250	29000	29000	29000	29000	0
9	20250305	192900	7984923250	29000	29000	29000	29000	0
10	20250305	192800	7984923250	29000	29000	29000	29000	0
11	20250305	192700	7984923250	29000	29000	29000	29000	0
12	20250305	192600	7984923250	29000	29000	29000	29000	0
13	20250305	192500	7984923250	29000	29000	29000	29000	0
14	20250305	192400	7984923250	29000	29000	29000	29000	0
15	20250305	192300	7984923250	29000	29000	29000	29000	0
16	20250305	192200	7984923250	29000	29000	29000	29000	0
17	20250305	192100	7984923250	29000	29000	29000	29000	0
18	20250305	192000	7984923250	29000	29000	29000	29000	0
19	20250305	191900	7984923250	29000	29000	29000	29000	0
20	20250305	191800	7984923250	29000	29000	29000	29000	0
21	20250305	191700	7984923250	29000	29000	29000	29000	0
22	20250305	191600	7984923250	29000	29000	29000	29000	0
23	20250305	191500	7984923250	29000	29000	29000	29000	0
24	20250305	191400	7984923250	29000	29000	29000	29000	0
25	20250305	191300	7984923250	29000	29000	29000	29000	0
26	20250305	191200	7984923250	29000	29000	29000	29000	0
27	20250305	191100	7984923250	29000	29000	29000	29000	0
28	20250305	191000	7984923250	29000	29000	29000	29000	0
29	20250305	190900	7984923250	29000	29000	29000	29000	0
30	20250305	190800	7984923250	29000	29000	29000	29000	0
31	20250305	190700	7984923250	29000	29000	29000	29000	0
32	20250305	190600	7984923250	29000	29000	29000	29000	6167
33	20250305	190500	7984923250	29000	29000	29000	29000	0
34	20250305	190400	7984923250	29000	29000	29000	29000	0
35	20250305	190300	7984923250	29000	29000	29000	29000	0
36	20250305	190200	7984923250	29000	29000	29000	29000	0
37	20250305	190100	7984923250	29000	29000	29000	29000	0
38	20250305	190000	7984923250	29000	29000	29000	29000	0
39	20250305	185900	7984923250	29000	29000	29000	29000	0
40	20250305	185800	7984923250	29000	29000	29000	29000	0
41	20250305	185700	7984923250	29000	29000	29000	29000	0
42	20250305	185600	7984923250	29000	29000	29000	29000	0
43	20250305	185500	7984923250	29000	29000	29000	29000	0
44	20250305	185400	7984923250	29000	29000	29000	29000	0
45	20250305	185300	7984923250	29000	29000	29000	29000	0
46	20250305	185200	7984923250	29000	29000	29000	29000	0
47	20250305	185100	7984923250	29000	29000	29000	29000	0
48	20250305	185000	7984923250	29000	29000	29000	29000	0
49	20250305	184900	7984923250	29000	29000	29000	29000	0
50	20250305	184800	7984923250	29000	29000	29000	29000	0
51	20250305	184700	7984923250	29000	29000	29000	29000	0
52	20250305	184600	7984923250	29000	29000	29000	29000	0
53	20250305	184500	7984923250	29000	29000	29000	29000	0
54	20250305	184400	7984923250	29000	29000	29000	29000	0
55	20250305	184300	7984923250	29000	29000	29000	29000	0
56	20250305	184200	7984923250	29000	29000	29000	29000	0
57	20250305	184100	7984923250	29000	29000	29000	29000	0
58	20250305	184000	7984923250	29000	29000	29000	29000	0
59	20250305	183900	7984923250	29000	29000	29000	29000	0
60	20250305	183800	7984923250	29000	29000	29000	29000	0
61	20250305	183700	7984923250	29000	29000	29000	29000	0
62	20250305	183600	7984923250	29000	29000	29000	29000	6167
63	20250305	183500	7984923250	29000	29000	29000	29000	0
64	20250305	183400	7984923250	29000	29000	29000	29000	0
65	20250305	183300	7984923250	29000	29000	29000	29000	0
66	20250305	183200	7984923250	29000	29000	29000	29000	0
67	20250305	183100	7984923250	29000	29000	29000	29000	0
68	20250305	183000	7984923250	29000	29000	29000	29000	0
69	20250305	182900	7984923250	29000	29000	29000	29000	0
70	20250305	182800	7984923250	29000	29000	29000	29000	0
71	20250305	182700	7984923250	29000	29000	29000	29000	0
72	20250305	182600	7984923250	29000	29000	29000	29000	0
73	20250305	182500	7984923250	29000	29000	29000	29000	0
74	20250305	182400	7984923250	29000	29000	29000	29000	0
75	20250305	182300	7984923250	29000	29000	29000	29000	0
76	20250305	182200	7984923250	29000	29000	29000	29000	0
77	20250305	182100	7984923250	29000	29000	29000	29000	0
78	20250305	182000	7984923250	29000	29000	29000	29000	0
79	20250305	181900	7984923250	29000	29000	29000	29000	0
80	20250305	181800	7984923250	29000	29000	29000	29000	0
81	20250305	181700	7984923250	29000	29000	29000	29000	0
82	20250305	181600	7984923250	29000	29000	29000	29000	0
83	20250305	181500	7984923250	29000	29000	29000	29000	0
84	20250305	181400	7984923250	29000	29000	29000	29000	0
85	20250305	181300	7984923250	29000	29000	29000	29000	0
86	20250305	181200	7984923250	29000	29000	29000	29000	0
87	20250305	181100	7984923250	29000	29000	29000	29000	0
88	20250305	181000	7984923250	29000	29000	29000	29000	0
89	20250305	180900	7984923250	29000	29000	29000	29000	0
90	20250305	180800	7984923250	29000	29000	29000	29000	0
91	20250305	180700	7984923250	29000	29000	29000	29000	0
92	20250305	180600	7984923250	29000	29000	29000	29000	6167
93	20250305	180500	7984923250	29000	29000	29000	29000	0
94	20250305	180400	7984923250	29000	29000	29000	29000	0
95	20250305	180300	7984923250	29000	29000	29000	29000	0
96	20250305	180200	7984923250	29000	29000	29000	29000	0
97	20250305	180100	7984923250	29000	29000	29000	29000	0
98	20250305	180000	7984923250	29000	29000	29000	29000	0
99	20250305	175900	7984923250	29000	29000	29000	29000	0
100	20250305	175800	7984923250	29000	29000	29000	29000	0
101	20250305	175700	7984923250	29000	29000	29000	29000	0
102	20250305	175600	7984923250	29000	29000	29000	29000	0
103	20250305	175500	7984923250	29000	29000	29000	29000	0
104	20250305	175400	7984923250	29000	29000	29000	29000	0
105	20250305	175300	7984923250	29000	29000	29000	29000	0
106	20250305	175200	7984923250	29000	29000	29000	29000	0
107	20250305	175100	7984923250	29000	29000	29000	29000	0
108	20250305	175000	7984923250	29000	29000	29000	29000	0
109	20250305	174900	7984923250	29000	29000	29000	29000	0
110	20250305	174800	7984923250	29000	29000	29000	29000	0
111	20250305	174700	7984923250	29000	29000	29000	29000	0
112	20250305	174600	7984923250	29000	29000	29000	29000	0
113	20250305	174500	7984923250	29000	29000	29000	29000	0
114	20250305	174400	7984923250	29000	29000	29000	29000	0
115	20250305	174300	7984923250	29000	29000	29000	29000	0
116	20250305	174200	7984923250	29000	29000	29000	29000	0
117	20250305	174100	7984923250	29000	29000	29000	29000	0
118	20250305	174000	7984923250	29000	29000	29000	29000	0
119	20250305	173900	7984923250	29000	29000	29000	29000	0
120	20250305	173800	7984923250	29000	29000	29000	29000	0
121	20250305	173700	7984923250	29000	29000	29000	29000	0
122	20250305	173600	7984923250	29000	29000	29000	29000	6167
123	20250305	173500	7984923250	29000	29000	29000	29000	0
124	20250305	173400	7984923250	29000	29000	29000	29000	0
125	20250305	173300	7984923250	29000	29000	29000	29000	0
126	20250305	173200	7984923250	29000	29000	29000	29000	0
127	20250305	173100	7984923250	29000	29000	29000	29000	0
128	20250305	173000	7984923250	29000	29000	29000	29000	0
129	20250305	172900	7984923250	29000	29000	29000	29000	0
130	20250305	172800	7984923250	29000	29000	29000	29000	0
131	20250305	172700	7984923250	29000	29000	29000	29000	0
132	20250305	172600	7984923250	29000	29000	29000	29000	0
133	20250305	172500	7984923250	29000	29000	29000	29000	0
134	20250305	172400	7984923250	29000	29000	29000	29000	0
135	20250305	172300	7984923250	29000	29000	29000	29000	0
136	20250305	172200	7984923250	29000	29000	29000	29000	0
137	20250305	172100	7984923250	29000	29000	29000	29000	0
138	20250305	172000	7984923250	29000	29000	29000	29000	0
139	20250305	171900	7984923250	29000	29000	29000	29000	0
140	20250305	171800	7984923250	29000	29000	29000	29000	0
141	20250305	171700	7984923250	29000	29000	29000	29000	0
142	20250305	171600	7984923250	29000	29000	29000	29000	0
143	20250305	171500	7984923250	29000	29000	29000	29000	0
144	20250305	171400	7984923250	29000	29000	29000	29000	0
145	20250305	171300	7984923250	29000	29000	29000	29000	0
146	20250305	171200	7984923250	29000	29000	29000	29000	0
147	20250305	171100	7984923250	29000	29000	29000	29000	0
148	20250305	171000	7984923250	29000	29000	29000	29000	0
149	20250305	170900	7984923250	29000	29000	29000	29000	0
150	20250305	170800	7984923250	29000	29000	29000	29000	0
151	20250305	170700	7984923250	29000	29000	29000	29000	0
152	20250305	170600	7984923250	29000	29000	29000	29000	6167
153	20250305	170500	7984923250	29000	29000	29000	29000	0
154	20250305	170400	7984923250	29000	29000	29000	29000	0
155	20250305	170300	7984923250	29000	29000	29000	29000	0
156	20250305	170200	7984923250	29000	29000	29000	29000	0
157	20250305	170100	7984923250	29000	29000	29000	29000	0
158	20250305	170000	7984923250	29000	29000	29000	29000	0
159	20250305	165900	7984923250	29000	29000	29000	29000	0
160	20250305	165800	7984923250	29000	29000	29000	29000	0
161	20250305	165700	7984923250	29000	29000	29000	29000	0
162	20250305	165600	7984923250	29000	29000	29000	29000	0
163	20250305	165500	7984923250	29000	29000	29000	29000	0
164	20250305	165400	7984923250	29000	29000	29000	29000	0
165	20250305	165300	7984923250	29000	29000	29000	29000	0
166	20250305	165200	7984923250	29000	29000	29000	29000	0
167	20250305	165100	7984923250	29000	29000	29000	29000	0
168	20250305	165000	7984923250	29000	29000	29000	29000	0
169	20250305	164900	7984923250	29000	29000	29000	29000	0
170	20250305	164800	7984923250	29000	29000	29000	29000	0
171	20250305	164700	7984923250	29000	29000	29000	29000	0
172	20250305	164600	7984923250	29000	29000	29000	29000	0
173	20250305	164500	7984923250	29000	29000	29000	29000	0
174	20250305	164400	7984923250	29000	29000	29000	29000	0
175	20250305	164300	7984923250	29000	29000	29000	29000	0
176	20250305	164200	7984923250	29000	29000	29000	29000	0
177	20250305	164100	7984923250	29000	29000	29000	29000	0
178	20250305	164000	7984923250	29000	29000	29000	29000	0
179	20250305	163900	7984923250	29000	29000	29000	29000	0
180	20250305	163800	7984923250	29000	29000	29000	29000	0
181	20250305	163700	7984923250	29000	29000	29000	29000	0
182	20250305	163600	7984923250	29000	29000	29000	29000	6167
183	20250305	163500	7984923250	29000	29000	29000	29000	0
184	20250305	163400	7984923250	29000	29000	29000	29000	0
185	20250305	163300	7984923250	29000	29000	29000	29000	0
186	20250305	163200	7984923250	29000	29000	29000	29000	0
187	20250305	163100	7984923250	29000	29000	29000	29000	0
188	20250305	163000	7984923250	29000	29000	29000	29000	0
189	20250305	162900	7984923250	29000	29000	29000	29000	0
190	20250305	162800	7984923250	29000	29000	29000	29000	0
191	20250305	162700	7984923250	29000	29000	29000	29000	0
192	20250305	162600	7984923250	29000	29000	29000	29000	0
193	20250305	162500	7984923250	29000	29000	29000	29000	0
194	20250305	162400	7984923250	29000	29000	29000	29000	0
195	20250305	162300	7984923250	29000	29000	29000	29000	0
196	20250305	162200	7984923250	29000	29000	29000	29000	0
197	20250305	162100	7984923250	29000	29000	29000	29000	0
198	20250305	162000	7984923250	29000	29000	29000	29000	0
199	20250305	161900	7984923250	29000	29000	29000	29000	0
200	20250305	161800	7984923250	29000	29000	29000	29000	0
201	20250305	161700	7984923250	29000	29000	29000	29000	0
202	20250305	161600	7984923250	29000	29000	29000	29000	0
203	20250305	161500	7984923250	29000	29000	29000	29000	0
204	20250305	161400	7984923250	29000	29000	29000	29000	0
205	20250305	161300	7984923250	29000	29000	29000	29000	0
206	20250305	161200	7984923250	29000	29000	29000	29000	0
207	20250305	161100	7984923250	29000	29000	29000	29000	0
208	20250305	161000	7984923250	29000	29000	29000	29000	0
209	20250305	160900	7984923250	29000	29000	29000	29000	0
210	20250305	160800	7984923250	29000	29000	29000	29000	0
211	20250305	160700	7984923250	29000	29000	29000	29000	0
212	20250305	160600	7984923250	29000	29000	29000	29000	6167
213	20250305	160500	7984923250	29000	29000	29000	29000	0
214	20250305	160400	7984923250	29000	29000	29000	29000	0
215	20250305	160300	7984923250	29000	29000	29000	29000	0
216	20250305	160200	7984923250	29000	29000	29000	29000	0
217	20250305	160100	7984923250	29000	29000	29000	29000	0
218	20250305	160000	7984923250	29000	29000	29000	29000	0
219	20250305	155900	7984923250	29000	29000	29000	29000	0
220	20250305	155800	7984923250	29000	29000	29000	29000	0
221	20250305	155700	7984923250	29000	29000	29000	29000	0
222	20250305	155600	7984923250	29000	29000	29000	29000	0
223	20250305	155500	7984923250	29000	29000	29000	29000	0
224	20250305	155400	7984923250	29000	29000	29000	29000	0
225	20250305	155300	7984923250	29000	29000	29000	29000	0
226	20250305	155200	7984923250	29000	29000	29000	29000	0
227	20250305	155100	7984923250	29000	29000	29000	29000	0
228	20250305	155000	7984923250	29000	29000	29000	29000	0
229	20250305	154900	7984923250	29000	29000	29000	29000	0
230	20250305	154800	7984923250	29000	29000	29000	29000	0
231	20250305	154700	7984923250	29000	29000	29000	29000	0
232	20250305	154600	7984923250	29000	29000	29000	29000	0
233	20250305	154500	7984923250	29000	29000	29000	29000	0
234	20250305	154400	7984923250	29000	29000	29000	29000	0
235	20250305	154300	7984923250	29000	29000	29000	29000	0
236	20250305	154200	7984923250	29000	29000	29000	29000	0
237	20250305	154100	7984923250	29000	29000	29000	29000	0
238	20250305	154000	7984923250	29000	29000	29000	29000	0
239	20250305	153900	7984923250	29000	29000	29000	29000	0
240	20250305	153800	7984923250	29000	29000	29000	29000	0
241	20250305	153700	7984923250	29000	29000	29000	29000	0
242	20250305	153600	7984923250	29000	29000	29000	29000	6167
243	20250305	153500	7984923250	29000	29000	29000	29000	0
244	20250305	153400	7984923250	29000	29000	29000	29000	0
245	20250305	153300	7984923250	29000	29000	29000	29000	0
246	20250305	153200	7984923250	29000	29000	29000	29000	0
247	20250305	153100	7984923250	29000	29000	29000	29000	0
248	20250305	153000	7984923250	29000	29000	29000	29000	6167
249	20250305	152900	7806080250	28850	28850	28850	28850	0
250	20250305	152800	7806080250	28850	28850	28850	28850	0
251	20250305	152700	7806080250	28850	28850	28850	28850	0
252	20250305	152600	7806080250	28850	28850	28850	28850	0
253	20250305	152500	7806080250	28850	28850	28850	28850	0
254	20250305	152400	7806080250	28850	28850	28850	28850	0
255	20250305	152300	7806080250	28850	28850	28850	28850	0
256	20250305	152200	7806080250	28850	28850	28850	28850	0
257	20250305	152100	7806080250	28850	28850	28850	28850	0
258	20250305	152000	7806080250	28850	28850	28850	28850	0
259	20250305	151900	7806080250	28850	28900	28900	28800	1275
260	20250305	151800	7769355500	28850	28950	28950	28850	1078
261	20250305	151700	7738219300	28900	28950	28950	28900	814
262	20250305	151600	7714655000	29000	28950	29000	28950	254
263	20250305	151500	7707291100	28950	28950	29000	28950	129
264	20250305	151400	7703554500	29000	29000	29000	28950	56
265	20250305	151300	7701931950	29000	29050	29050	29000	301
266	20250305	151200	7693202450	29050	29000	29050	29000	427
267	20250305	151100	7680818150	29000	29000	29000	29000	126
268	20250305	151000	7677164150	29050	29000	29050	29000	550
269	20250305	150900	7661213750	29000	29000	29000	29000	9
270	20250305	150800	7660952750	28950	29000	29000	28950	153
271	20250305	150700	7656523250	28950	29000	29000	28950	270
272	20250305	150600	7648693300	29000	29000	29000	28950	367
273	20250305	150500	7638067650	29000	29000	29000	28950	14
274	20250305	150400	7637662050	29000	28950	29000	28950	939
275	20250305	150300	7610433450	28950	28950	28950	28950	92
276	20250305	150200	7607770050	28950	28950	28950	28950	11
277	20250305	150100	7607451600	28950	28950	28975	28900	589
278	20250305	150000	7590400150	28950	28850	28950	28850	111
279	20250305	145900	7587197700	28900	28900	29000	28850	244
280	20250305	145800	7580143450	28950	28950	28950	28950	0
281	20250305	145700	7580143450	28950	28950	28950	28950	0
282	20250305	145600	7580143450	28950	28950	28950	28950	68
283	20250305	145500	7578174850	28950	28900	28950	28900	25
284	20250305	145400	7577452300	28900	28875	28900	28850	70
285	20250305	145300	7575429900	28850	28850	28850	28850	34
286	20250305	145200	7574449000	28850	28850	28850	28850	12
287	20250305	145100	7574102800	28850	28850	28850	28850	4
288	20250305	145000	7573987400	28750	28800	28850	28750	425
289	20250305	144900	7561731250	28800	28800	28800	28800	426
290	20250305	144800	7549462450	28800	28800	28800	28800	626
291	20250305	144700	7531433650	28850	28900	28900	28850	2611
292	20250305	144600	7456081250	28850	28850	28850	28850	20
293	20250305	144500	7455504250	28850	28850	28850	28850	30
294	20250305	144400	7454638750	28850	28900	28900	28850	84
295	20250305	144300	7452213650	28900	28950	28950	28900	549
296	20250305	144200	7436320900	28850	28950	28950	28850	438
297	20250305	144100	7423660950	28950	28850	28950	28850	187
298	20250305	144000	7418261000	28850	28800	28900	28800	737
299	20250305	143900	7396972750	28800	28800	28800	28800	8
300	20250305	143800	7396742350	28800	28850	28850	28800	6
301	20250305	143700	7396569300	28800	28850	28850	28800	13
302	20250305	143600	7396194750	28800	28800	28800	28800	9
303	20250305	143500	7395935550	28800	28750	28800	28750	6
304	20250305	143400	7395763000	28750	28750	28750	28750	0
305	20250305	143300	7395763000	28750	28900	28900	28750	762
306	20250305	143200	7373809750	28900	28825	28900	28825	314
307	20250305	143100	7364750925	28900	28900	28900	28900	0
308	20250305	143000	7364750925	28900	28850	28900	28850	10
309	20250305	142900	7364462375	28850	28850	28850	28850	326
310	20250305	142800	7355057275	28850	28850	28850	28850	0
311	20250305	142700	7355057275	28850	28850	28850	28850	100
312	20250305	142600	7352172275	28850	28850	28850	28850	312
313	20250305	142500	7343171075	28850	28800	28850	28800	168
314	20250305	142400	7338324325	28800	28850	28850	28800	1045
315	20250305	142300	7308176425	28800	28800	28800	28800	100
316	20250305	142200	7305296425	28800	28800	28800	28800	233
317	20250305	142100	7298586025	28800	28800	28800	28800	322
318	20250305	142000	7289312425	28800	28800	28850	28800	450
319	20250305	141900	7276331175	28800	28800	28850	28800	12
320	20250305	141800	7275985425	28850	28800	28850	28750	117
321	20250305	141700	7272615675	28800	28800	28800	28800	0
322	20250305	141600	7272615675	28800	28800	28800	28800	1
323	20250305	141500	7272586875	28750	28750	28750	28750	0
324	20250305	141400	7272586875	28750	28800	28800	28750	130
325	20250305	141300	7268846875	28800	28700	28800	28700	1075
326	20250305	141200	7237948725	28650	28650	28650	28650	21
327	20250305	141100	7237347075	28650	28650	28650	28650	28
328	20250305	141000	7236544875	28700	28700	28700	28700	47
329	20250305	140900	7235195975	28700	28650	28700	28650	101
330	20250305	140800	7232297325	28700	28700	28700	28700	2
331	20250305	140700	7232239925	28650	28650	28650	28650	34
332	20250305	140600	7231265825	28650	28750	28750	28650	1090
333	20250305	140500	7199969325	28700	28700	28700	28700	0
334	20250305	140400	7199969325	28700	28700	28700	28700	424
335	20250305	140300	7187800525	28700	28750	28750	28700	59
336	20250305	140200	7186105025	28750	28750	28750	28750	119
337	20250305	140100	7182683775	28750	28750	28800	28750	357
338	20250305	140000	7172411375	28750	28750	28750	28750	0
339	20250305	135900	7172411375	28750	28750	28750	28750	0
340	20250305	135800	7172411375	28750	28800	28800	28750	3
341	20250305	135700	7172325025	28800	28800	28800	28800	0
342	20250305	135600	7172325025	28800	28750	28800	28750	193
343	20250305	135500	7166772375	28700	28750	28750	28700	31
344	20250305	135400	7165881375	28700	28800	28800	28700	1961
345	20250305	135300	7109505975	28800	28800	28800	28750	153
346	20250305	135200	7105100075	28800	28800	28800	28800	231
347	20250305	135100	7098447275	28750	28750	28750	28750	241
348	20250305	135000	7091518525	28750	28750	28750	28750	11
349	20250305	134900	7091202275	28750	28750	28750	28750	1
350	20250305	134800	7091173525	28750	28750	28750	28750	37
351	20250305	134700	7090109775	28750	28700	28750	28700	21
352	20250305	134600	7089506325	28750	28800	28800	28750	69
353	20250305	134500	7087522025	28750	28750	28750	28750	0
354	20250305	134400	7087522025	28750	28750	28750	28750	0
355	20250305	134300	7087522025	28750	28800	28800	28750	182
356	20250305	134200	7082288925	28750	28750	28750	28750	140
357	20250305	134100	7078263925	28750	28650	28750	28650	85
358	20250305	134000	7075821875	28700	28700	28700	28700	425
359	20250305	133900	7063624375	28600	28600	28600	28600	0
360	20250305	133800	7063624375	28600	28600	28600	28600	0
361	20250305	133700	7063624375	28600	28650	28650	28600	175
362	20250305	133600	7058610775	28650	28650	28650	28650	72
363	20250305	133500	7056547975	28600	28600	28600	28600	82
364	20250305	133400	7054202775	28650	28650	28650	28650	34
365	20250305	133300	7053228675	28600	28650	28650	28600	438
366	20250305	133200	7040701725	28650	28650	28650	28650	10
367	20250305	133100	7040415225	28650	28600	28650	28600	29
368	20250305	133000	7039585075	28600	28600	28600	28600	52
369	20250305	132900	7038097875	28600	28600	28600	28600	328
370	20250305	132800	7028717075	28550	28550	28550	28550	20
371	20250305	132700	7028146075	28600	28600	28600	28600	3
372	20250305	132600	7028060275	28600	28600	28600	28600	12
373	20250305	132500	7027717075	28600	28600	28600	28600	84
374	20250305	132400	7025314675	28550	28550	28550	28550	455
375	20250305	132300	7012324425	28600	28600	28600	28600	15
376	20250305	132200	7011895425	28550	28550	28550	28550	186
377	20250305	132100	7006585125	28550	28600	28600	28550	99
378	20250305	132000	7003754225	28600	28600	28600	28600	0
379	20250305	131900	7003754225	28600	28550	28600	28550	32
380	20250305	131800	7002839075	28550	28550	28550	28550	4
381	20250305	131700	7002724875	28550	28550	28550	28550	1
382	20250305	131600	7002696325	28550	28550	28550	28550	356
383	20250305	131500	6992532525	28550	28550	28550	28550	88
384	20250305	131400	6990020125	28550	28550	28550	28550	127
385	20250305	131300	6986394275	28550	28550	28550	28550	15
386	20250305	131200	6985966025	28550	28550	28550	28550	421
387	20250305	131100	6973946475	28600	28700	28700	28600	790
388	20250305	131000	6951352375	28600	28600	28600	28600	6
389	20250305	130900	6951180775	28650	28650	28650	28650	74
390	20250305	130800	6949060675	28650	28650	28650	28650	100
391	20250305	130700	6946195675	28650	28650	28650	28650	0
392	20250305	130600	6946195675	28650	28650	28650	28650	10
393	20250305	130500	6945909175	28600	28700	28700	28600	335
394	20250305	130400	6936302475	28600	28700	28700	28600	407
395	20250305	130300	6924622275	28650	28700	28700	28650	557
396	20250305	130200	6908661625	28700	28650	28700	28650	51
397	20250305	130100	6907197975	28650	28650	28650	28650	228
398	20250305	130000	6900665775	28650	28750	28750	28650	176
399	20250305	125900	6895623275	28650	28650	28650	28650	10
400	20250305	125800	6895336775	28650	28650	28650	28650	100
401	20250305	125700	6892471775	28650	28750	28750	28650	948
402	20250305	125600	6865292625	28750	28700	28750	28700	6
403	20250305	125500	6865120175	28650	28750	28750	28650	31
404	20250305	125400	6864231925	28650	28650	28650	28650	3
405	20250305	125300	6864145975	28700	28700	28700	28650	320
406	20250305	125200	6854966275	28750	28750	28750	28750	100
407	20250305	125100	6852091275	28750	28750	28750	28750	15
408	20250305	125000	6851660025	28700	28700	28700	28700	0
409	20250305	124900	6851660025	28700	28650	28700	28650	254
410	20250305	124800	6844382775	28650	28650	28650	28650	33
411	20250305	124700	6843437325	28750	28750	28750	28750	0
412	20250305	124600	6843437325	28750	28750	28750	28750	500
413	20250305	124500	6829062325	28600	28700	28750	28600	118
414	20250305	124400	6825671525	28700	28625	28700	28625	117
415	20250305	124300	6822313850	28550	28550	28550	28550	0
416	20250305	124200	6822313850	28550	28600	28600	28550	259
417	20250305	124100	6814906950	28550	28550	28550	28550	0
418	20250305	124000	6814906950	28550	28550	28550	28550	3
419	20250305	123900	6814821300	28550	28550	28600	28550	1767
420	20250305	123800	6764361350	28500	28550	28550	28500	181
421	20250305	123700	6759198900	28600	28600	28600	28600	117
422	20250305	123600	6755852700	28600	28600	28600	28600	6
423	20250305	123500	6755681100	28600	28600	28600	28600	308
424	20250305	123400	6746872300	28600	28600	28600	28600	130
425	20250305	123300	6743154300	28600	28600	28600	28550	489
426	20250305	123200	6729169450	28650	28700	28700	28650	1213
427	20250305	123100	6694416100	28700	28700	28700	28650	458
428	20250305	123000	6681271950	28650	28650	28650	28650	0
429	20250305	122900	6681271950	28650	28650	28650	28650	0
430	20250305	122800	6681271950	28650	28650	28700	28600	115
431	20250305	122700	6677973150	28600	28600	28600	28600	28
432	20250305	122600	6677172350	28600	28600	28600	28600	1
433	20250305	122500	6677143750	28650	28650	28650	28650	3
434	20250305	122400	6677057800	28650	28650	28650	28650	45
435	20250305	122300	6675768550	28650	28650	28650	28650	5
436	20250305	122200	6675625300	28600	28600	28600	28600	10
437	20250305	122100	6675339300	28550	28600	28600	28500	121
438	20250305	122000	6671890650	28600	28600	28600	28600	27
439	20250305	121900	6671118450	28550	28600	28600	28550	119
440	20250305	121800	6667719550	28550	28550	28550	28500	588
441	20250305	121700	6650940100	28650	28600	28650	28550	365
442	20250305	121600	6640500150	28550	28550	28550	28550	29
443	20250305	121500	6639672200	28550	28550	28550	28550	40
444	20250305	121400	6638530200	28550	28550	28550	28550	102
445	20250305	121300	6635618100	28550	28450	28550	28450	24
446	20250305	121200	6634934250	28450	28500	28500	28450	48
447	20250305	121100	6633566750	28450	28450	28450	28450	0
448	20250305	121000	6633566750	28450	28500	28500	28450	102
449	20250305	120900	6630659850	28450	28500	28500	28450	101
450	20250305	120800	6627781400	28500	28500	28500	28500	322
451	20250305	120700	6618604400	28550	28550	28550	28550	10
452	20250305	120600	6618318900	28550	28550	28550	28550	90
453	20250305	120500	6615749400	28550	28550	28550	28550	0
454	20250305	120400	6615749400	28550	28500	28550	28500	58
455	20250305	120300	6614094450	28500	28500	28500	28500	0
456	20250305	120200	6614094450	28500	28500	28500	28450	966
457	20250305	120100	6586563550	28550	28550	28550	28500	427
458	20250305	120000	6574376200	28550	28550	28550	28550	182
459	20250305	115900	6569180100	28550	28550	28550	28550	0
460	20250305	115800	6569180100	28550	28550	28550	28550	548
461	20250305	115700	6553534700	28550	28500	28550	28500	595
462	20250305	115600	6536549350	28500	28500	28500	28500	187
463	20250305	115500	6531219850	28450	28450	28450	28400	76
464	20250305	115400	6529061000	28450	28500	28500	28450	1366
465	20250305	115300	6490193300	28400	28550	28550	28400	1979
466	20250305	115200	6433839950	28550	28550	28550	28550	204
467	20250305	115100	6428015750	28550	28550	28550	28550	0
468	20250305	115000	6428015750	28550	28550	28550	28550	7
469	20250305	114900	6427815900	28550	28550	28550	28550	0
470	20250305	114800	6427815900	28550	28550	28550	28550	79
471	20250305	114700	6425560450	28550	28550	28550	28550	71
472	20250305	114600	6423533400	28500	28500	28500	28500	1483
473	20250305	114500	6381267900	28550	28550	28550	28550	320
474	20250305	114400	6372131900	28600	28600	28600	28500	1588
475	20250305	114300	6326767800	28600	28600	28600	28600	0
476	20250305	114200	6326767800	28600	28600	28600	28600	30
477	20250305	114100	6325909800	28600	28600	28600	28550	206
478	20250305	114000	6320020750	28600	28550	28600	28550	611
479	20250305	113900	6302572750	28500	28550	28550	28500	927
480	20250305	113800	6276108350	28600	28600	28600	28550	152
481	20250305	113700	6271761950	28600	28650	28650	28600	753
482	20250305	113600	6250217000	28650	28650	28650	28650	45
483	20250305	113500	6248927750	28650	28650	28700	28650	84
484	20250305	113400	6246520850	28650	28700	28700	28650	538
485	20250305	113300	6231105400	28650	28650	28650	28650	1
486	20250305	113200	6231076750	28650	28650	28650	28650	129
487	20250305	113100	6227380900	28650	28650	28650	28650	245
488	20250305	113000	6220361650	28650	28650	28650	28650	2
489	20250305	112900	6220304350	28650	28650	28650	28650	4
490	20250305	112800	6220189750	28650	28700	28750	28650	480
491	20250305	112700	6206420400	28700	28700	28700	28700	111
492	20250305	112600	6203234700	28700	28650	28700	28600	277
493	20250305	112500	6195297500	28700	28650	28700	28650	20
494	20250305	112400	6194724300	28650	28650	28650	28650	119
495	20250305	112300	6191314950	28650	28600	28650	28600	410
496	20250305	112200	6179585050	28500	28450	28650	28450	692
497	20250305	112100	6159880500	28450	28750	28750	28450	6185
498	20250305	112000	5983241600	28750	28750	28800	28750	96
499	20250305	111900	5980479100	28750	28750	28750	28750	1
500	20250305	111800	5980450350	28750	28750	28750	28750	440
501	20250305	111700	5967800350	28750	28750	28750	28750	615
502	20250305	111600	5950119100	28750	28750	28750	28750	6
503	20250305	111500	5949946600	28750	28700	28750	28700	88
504	20250305	111400	5947420700	28700	28650	28700	28650	49
505	20250305	111300	5946015150	28650	28800	28800	28650	1282
506	20250305	111200	5909253200	28750	28800	28800	28700	164
507	20250305	111100	5904535050	28750	28700	28750	28700	151
508	20250305	111000	5900193950	28750	28750	28750	28750	11
509	20250305	110900	5899877700	28800	28875	28875	28750	1803
510	20250305	110800	5847943250	28850	28825	28850	28825	400
511	20250305	110700	5836404825	28800	28800	28800	28800	208
512	20250305	110600	5830414425	28750	28750	28750	28750	57
513	20250305	110500	5828775675	28750	28750	28750	28750	405
514	20250305	110400	5817131925	28750	28800	28800	28750	133
515	20250305	110300	5813303625	28800	28800	28800	28800	177
516	20250305	110200	5808206025	28850	28800	28850	28800	28
517	20250305	110100	5807399575	28800	28800	28850	28800	193
518	20250305	110000	5801840975	28800	28875	28900	28800	338
519	20250305	105900	5792085825	28850	28850	28900	28850	268
520	20250305	105800	5784353875	28850	28950	28950	28800	1163
521	20250305	105700	5750720125	28950	28950	29000	28800	789
522	20250305	105600	5727914275	28950	29050	29050	28950	126
523	20250305	105500	5724263975	29050	29200	29200	29000	12214
524	20250305	105400	5369112025	29150	29150	29150	29150	340
525	20250305	105300	5359201025	29200	29150	29200	29150	504
526	20250305	105200	5344509275	29150	29200	29200	29150	212
527	20250305	105100	5338319625	29250	29200	29250	29200	20
528	20250305	105000	5337735375	29200	29200	29200	29200	5
529	20250305	104900	5337589375	29200	29150	29200	29150	1398
530	20250305	104800	5296820325	29200	29150	29200	29150	231
531	20250305	104700	5290078675	29150	29300	29300	29150	4958
532	20250305	104600	5145340075	29250	29250	29250	29250	190
533	20250305	104500	5139782575	29300	29250	29300	29250	191
534	20250305	104400	5134191025	29250	29400	29400	29250	2458
535	20250305	104300	5062123975	29400	29400	29400	29400	54
536	20250305	104200	5060536375	29450	29450	29450	29350	281
537	20250305	104100	5052267025	29400	29350	29400	29350	64
538	20250305	104000	5050386425	29350	29350	29350	29350	373
539	20250305	103900	5039438875	29300	29300	29300	29300	100
540	20250305	103800	5036508875	29300	29350	29350	29300	130
541	20250305	103700	5032696825	29300	29300	29300	29300	961
542	20250305	103600	5004539525	29300	29350	29350	29300	860
543	20250305	103500	4979331025	29350	29400	29400	29300	2064
544	20250305	103400	4918794275	29300	29400	29400	29300	540
545	20250305	103300	4902945625	29350	29450	29550	29350	6239
546	20250305	103200	4719098675	29400	29400	29400	29400	10
547	20250305	103100	4718804675	29450	29400	29450	29400	370
548	20250305	103000	4707910175	29400	29450	29450	29400	21
549	20250305	102900	4707292275	29300	29400	29450	29300	107
550	20250305	102800	4704144175	29450	29350	29450	29300	341
551	20250305	102700	4694119175	29400	29400	29450	29400	97
552	20250305	102600	4691266875	29400	29400	29400	29400	14
553	20250305	102500	4690855275	29400	29450	29450	29400	152
554	20250305	102400	4686379075	29400	29350	29400	29350	319
555	20250305	102300	4677014825	29350	29400	29400	29350	1166
556	20250305	102200	4642757075	29350	29350	29400	29350	161
557	20250305	102100	4638030625	29400	29400	29400	29350	716
558	20250305	102000	4616980275	29400	29400	29400	29400	0
559	20250305	101900	4616980275	29400	29400	29400	29400	147
560	20250305	101800	4612658475	29400	29400	29400	29400	0
561	20250305	101700	4612658475	29400	29350	29400	29300	1786
562	20250305	101600	4560263325	29450	29450	29450	29400	247
563	20250305	101500	4553000925	29450	29500	29500	29450	1212
564	20250305	101400	4517291225	29450	29500	29500	29450	379
565	20250305	101300	4506113175	29500	29500	29500	29500	1108
566	20250305	101200	4473427175	29500	29450	29500	29450	85
567	20250305	101100	4470923525	29450	29400	29450	29400	702
568	20250305	101000	4450279725	29400	29450	29450	29400	315
569	20250305	100900	4441003525	29450	29450	29450	29450	2261
570	20250305	100800	4374417075	29450	29500	29500	29450	683
571	20250305	100700	4354291975	29450	29450	29500	29450	1410
572	20250305	100600	4312762625	29450	29450	29550	29450	6647
573	20250305	100500	4116795925	29450	29250	29450	29250	1515
574	20250305	100400	4072292975	29300	29300	29350	29300	168
575	20250305	100300	4067363175	29350	29350	29350	29250	364
576	20250305	100200	4056683425	29350	29250	29350	29250	288
577	20250305	100100	4048236725	29250	29250	29250	29250	10
578	20250305	100000	4047944225	29250	29250	29250	29250	147
579	20250305	095900	4043644475	29150	29250	29250	29150	978
580	20250305	095800	4015061875	29250	29300	29300	29250	169
581	20250305	095700	4010111225	29350	29300	29350	29250	61
582	20250305	095600	4008324275	29300	29400	29400	29300	1053
583	20250305	095500	3977457875	29350	29350	29350	29350	854
584	20250305	095400	3952392975	29300	29400	29450	29300	1458
585	20250305	095300	3909590625	29400	29425	29450	29400	571
586	20250305	095200	3892791275	29425	29450	29500	29425	561
587	20250305	095100	3876268200	29450	29450	29450	29450	1901
588	20250305	095000	3820283750	29450	29350	29450	29300	2537
589	20250305	094900	3745703950	29350	29350	29350	29300	584
590	20250305	094800	3728571050	29350	29350	29400	29350	241
591	20250305	094700	3721495800	29400	29400	29400	29400	95
592	20250305	094600	3718702800	29400	29400	29400	29350	607
593	20250305	094500	3700874650	29400	29400	29400	29350	341
594	20250305	094400	3690857550	29400	29400	29400	29350	255
595	20250305	094300	3683360600	29400	29400	29450	29400	256
596	20250305	094200	3675829300	29400	29400	29400	29400	317
597	20250305	094100	3666509500	29350	29400	29400	29300	71
598	20250305	094000	3664425550	29300	29350	29400	29300	1721
599	20250305	093900	3613852450	29300	29350	29400	29300	363
600	20250305	093800	3603204850	29350	29400	29450	29200	3100
601	20250305	093700	3512210850	29450	29550	29550	29450	556
602	20250305	093600	3495813850	29550	29350	29550	29350	8627
603	20250305	093500	3241336250	29350	29300	29350	29275	1666
604	20250305	093400	3192460625	29300	29350	29350	29200	3221
605	20250305	093300	3098104325	29400	29400	29400	29350	215
606	20250305	093200	3091786925	29350	29450	29500	29350	1029
607	20250305	093100	3061489525	29400	29350	29425	29300	2278
608	20250305	093000	2994533775	29300	29200	29350	29200	425
609	20250305	092900	2982102300	29200	29150	29200	29150	634
610	20250305	092800	2963618350	29150	29100	29150	29050	709
611	20250305	092700	2942978200	29050	29100	29150	29050	797
612	20250305	092600	2919781725	29100	28900	29100	28900	1475
613	20250305	092500	2877011675	28950	28950	29000	28900	1689
614	20250305	092400	2828117775	29000	29250	29250	28900	7777
615	20250305	092300	2602035975	29300	29300	29400	29250	990
616	20250305	092200	2573032975	29400	29200	29400	29150	1797
617	20250305	092100	2520529175	29200	29250	29250	29200	752
618	20250305	092000	2498548025	29250	29350	29400	29250	1089
619	20250305	091900	2466621075	29400	29450	29500	29300	2267
620	20250305	091800	2399922075	29500	29500	29500	29400	4146
621	20250305	091700	2277640425	29500	29450	29500	29400	1446
622	20250305	091600	2235041250	29450	29450	29500	29400	2073
623	20250305	091500	2173977900	29500	29450	29500	29350	3407
624	20250305	091400	2073541600	29450	29300	29450	29250	2870
625	20250305	091300	1989233900	29200	29300	29400	29200	2389
626	20250305	091200	1919255000	29400	29450	29550	29350	8011
627	20250305	091100	1683379025	29400	29400	29600	29350	7691
628	20250305	091000	1456874975	29450	29500	29550	29350	4615
629	20250305	090900	1320849925	29450	29500	29550	29350	3161
630	20250305	090800	1227693825	29400	29350	29650	29300	9734
631	20250305	090700	940548025	29200	29150	29400	29100	3756
632	20250305	090600	830586075	29150	29250	29300	29050	7212
633	20250305	090500	620369725	29350	29000	29500	29000	8230
634	20250305	090400	379300875	29050	28750	29050	28750	3936
635	20250305	090300	265757700	28700	28550	28800	28550	2354
636	20250305	090200	198220550	28500	28500	28550	28400	1613
637	20250305	090100	152255800	28500	28400	28500	28350	2636
638	20250305	090000	77271500	28500	28450	28550	28350	2716