KissMeData/067160/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	194900	19793701750	93000	93000	93000	93000	3859
3	20250305	194800	19793701750	93000	93000	93000	93000	0
4	20250305	194700	19793701750	93000	93000	93000	93000	0
5	20250305	194600	19793701750	93000	93000	93000	93000	0
6	20250305	194500	19793701750	93000	93000	93000	93000	0
7	20250305	194400	19793701750	93000	93000	93000	93000	0
8	20250305	194300	19793701750	93000	93000	93000	93000	0
9	20250305	194200	19793701750	93000	93000	93000	93000	0
10	20250305	194100	19793701750	93000	93000	93000	93000	0
11	20250305	194000	19793701750	93000	93000	93000	93000	0
12	20250305	193900	19793701750	93000	93000	93000	93000	0
13	20250305	193800	19793701750	93000	93000	93000	93000	0
14	20250305	193700	19793701750	93000	93000	93000	93000	0
15	20250305	193600	19793701750	93000	93000	93000	93000	0
16	20250305	193500	19793701750	93000	93000	93000	93000	0
17	20250305	193400	19793701750	93000	93000	93000	93000	0
18	20250305	193300	19793701750	93000	93000	93000	93000	0
19	20250305	193200	19793701750	93000	93000	93000	93000	0
20	20250305	193100	19793701750	93000	93000	93000	93000	0
21	20250305	193000	19793701750	93000	93000	93000	93000	0
22	20250305	192900	19793701750	93000	93000	93000	93000	0
23	20250305	192800	19793701750	93000	93000	93000	93000	0
24	20250305	192700	19793701750	93000	93000	93000	93000	0
25	20250305	192600	19793701750	93000	93000	93000	93000	0
26	20250305	192500	19793701750	93000	93000	93000	93000	0
27	20250305	192400	19793701750	93000	93000	93000	93000	0
28	20250305	192300	19793701750	93000	93000	93000	93000	0
29	20250305	192200	19793701750	93000	93000	93000	93000	0
30	20250305	192100	19793701750	93000	93000	93000	93000	0
31	20250305	192000	19793701750	93000	93000	93000	93000	0
32	20250305	191900	19793701750	93000	93000	93000	93000	3859
33	20250305	191800	19793701750	93000	93000	93000	93000	0
34	20250305	191700	19793701750	93000	93000	93000	93000	0
35	20250305	191600	19793701750	93000	93000	93000	93000	0
36	20250305	191500	19793701750	93000	93000	93000	93000	0
37	20250305	191400	19793701750	93000	93000	93000	93000	0
38	20250305	191300	19793701750	93000	93000	93000	93000	0
39	20250305	191200	19793701750	93000	93000	93000	93000	0
40	20250305	191100	19793701750	93000	93000	93000	93000	0
41	20250305	191000	19793701750	93000	93000	93000	93000	0
42	20250305	190900	19793701750	93000	93000	93000	93000	0
43	20250305	190800	19793701750	93000	93000	93000	93000	0
44	20250305	190700	19793701750	93000	93000	93000	93000	0
45	20250305	190600	19793701750	93000	93000	93000	93000	0
46	20250305	190500	19793701750	93000	93000	93000	93000	0
47	20250305	190400	19793701750	93000	93000	93000	93000	0
48	20250305	190300	19793701750	93000	93000	93000	93000	0
49	20250305	190200	19793701750	93000	93000	93000	93000	0
50	20250305	190100	19793701750	93000	93000	93000	93000	0
51	20250305	190000	19793701750	93000	93000	93000	93000	0
52	20250305	185900	19793701750	93000	93000	93000	93000	0
53	20250305	185800	19793701750	93000	93000	93000	93000	0
54	20250305	185700	19793701750	93000	93000	93000	93000	0
55	20250305	185600	19793701750	93000	93000	93000	93000	0
56	20250305	185500	19793701750	93000	93000	93000	93000	0
57	20250305	185400	19793701750	93000	93000	93000	93000	0
58	20250305	185300	19793701750	93000	93000	93000	93000	0
59	20250305	185200	19793701750	93000	93000	93000	93000	0
60	20250305	185100	19793701750	93000	93000	93000	93000	0
61	20250305	185000	19793701750	93000	93000	93000	93000	0
62	20250305	184900	19793701750	93000	93000	93000	93000	3859
63	20250305	184800	19793701750	93000	93000	93000	93000	0
64	20250305	184700	19793701750	93000	93000	93000	93000	0
65	20250305	184600	19793701750	93000	93000	93000	93000	0
66	20250305	184500	19793701750	93000	93000	93000	93000	0
67	20250305	184400	19793701750	93000	93000	93000	93000	0
68	20250305	184300	19793701750	93000	93000	93000	93000	0
69	20250305	184200	19793701750	93000	93000	93000	93000	0
70	20250305	184100	19793701750	93000	93000	93000	93000	0
71	20250305	184000	19793701750	93000	93000	93000	93000	0
72	20250305	183900	19793701750	93000	93000	93000	93000	0
73	20250305	183800	19793701750	93000	93000	93000	93000	0
74	20250305	183700	19793701750	93000	93000	93000	93000	0
75	20250305	183600	19793701750	93000	93000	93000	93000	0
76	20250305	183500	19793701750	93000	93000	93000	93000	0
77	20250305	183400	19793701750	93000	93000	93000	93000	0
78	20250305	183300	19793701750	93000	93000	93000	93000	0
79	20250305	183200	19793701750	93000	93000	93000	93000	0
80	20250305	183100	19793701750	93000	93000	93000	93000	0
81	20250305	183000	19793701750	93000	93000	93000	93000	0
82	20250305	182900	19793701750	93000	93000	93000	93000	0
83	20250305	182800	19793701750	93000	93000	93000	93000	0
84	20250305	182700	19793701750	93000	93000	93000	93000	0
85	20250305	182600	19793701750	93000	93000	93000	93000	0
86	20250305	182500	19793701750	93000	93000	93000	93000	0
87	20250305	182400	19793701750	93000	93000	93000	93000	0
88	20250305	182300	19793701750	93000	93000	93000	93000	0
89	20250305	182200	19793701750	93000	93000	93000	93000	0
90	20250305	182100	19793701750	93000	93000	93000	93000	0
91	20250305	182000	19793701750	93000	93000	93000	93000	0
92	20250305	181900	19793701750	93000	93000	93000	93000	3859
93	20250305	181800	19793701750	93000	93000	93000	93000	0
94	20250305	181700	19793701750	93000	93000	93000	93000	0
95	20250305	181600	19793701750	93000	93000	93000	93000	0
96	20250305	181500	19793701750	93000	93000	93000	93000	0
97	20250305	181400	19793701750	93000	93000	93000	93000	0
98	20250305	181300	19793701750	93000	93000	93000	93000	0
99	20250305	181200	19793701750	93000	93000	93000	93000	0
100	20250305	181100	19793701750	93000	93000	93000	93000	0
101	20250305	181000	19793701750	93000	93000	93000	93000	0
102	20250305	180900	19793701750	93000	93000	93000	93000	0
103	20250305	180800	19793701750	93000	93000	93000	93000	0
104	20250305	180700	19793701750	93000	93000	93000	93000	0
105	20250305	180600	19793701750	93000	93000	93000	93000	0
106	20250305	180500	19793701750	93000	93000	93000	93000	0
107	20250305	180400	19793701750	93000	93000	93000	93000	0
108	20250305	180300	19793701750	93000	93000	93000	93000	0
109	20250305	180200	19793701750	93000	93000	93000	93000	0
110	20250305	180100	19793701750	93000	93000	93000	93000	0
111	20250305	180000	19793701750	93000	93000	93000	93000	0
112	20250305	175900	19793701750	93000	93000	93000	93000	0
113	20250305	175800	19793701750	93000	93000	93000	93000	0
114	20250305	175700	19793701750	93000	93000	93000	93000	0
115	20250305	175600	19793701750	93000	93000	93000	93000	0
116	20250305	175500	19793701750	93000	93000	93000	93000	0
117	20250305	175400	19793701750	93000	93000	93000	93000	0
118	20250305	175300	19793701750	93000	93000	93000	93000	0
119	20250305	175200	19793701750	93000	93000	93000	93000	0
120	20250305	175100	19793701750	93000	93000	93000	93000	0
121	20250305	175000	19793701750	93000	93000	93000	93000	0
122	20250305	174900	19793701750	93000	93000	93000	93000	3859
123	20250305	174800	19793701750	93000	93000	93000	93000	0
124	20250305	174700	19793701750	93000	93000	93000	93000	0
125	20250305	174600	19793701750	93000	93000	93000	93000	0
126	20250305	174500	19793701750	93000	93000	93000	93000	0
127	20250305	174400	19793701750	93000	93000	93000	93000	0
128	20250305	174300	19793701750	93000	93000	93000	93000	0
129	20250305	174200	19793701750	93000	93000	93000	93000	0
130	20250305	174100	19793701750	93000	93000	93000	93000	0
131	20250305	174000	19793701750	93000	93000	93000	93000	0
132	20250305	173900	19793701750	93000	93000	93000	93000	0
133	20250305	173800	19793701750	93000	93000	93000	93000	0
134	20250305	173700	19793701750	93000	93000	93000	93000	0
135	20250305	173600	19793701750	93000	93000	93000	93000	0
136	20250305	173500	19793701750	93000	93000	93000	93000	0
137	20250305	173400	19793701750	93000	93000	93000	93000	0
138	20250305	173300	19793701750	93000	93000	93000	93000	0
139	20250305	173200	19793701750	93000	93000	93000	93000	0
140	20250305	173100	19793701750	93000	93000	93000	93000	0
141	20250305	173000	19793701750	93000	93000	93000	93000	0
142	20250305	172900	19793701750	93000	93000	93000	93000	0
143	20250305	172800	19793701750	93000	93000	93000	93000	0
144	20250305	172700	19793701750	93000	93000	93000	93000	0
145	20250305	172600	19793701750	93000	93000	93000	93000	0
146	20250305	172500	19793701750	93000	93000	93000	93000	0
147	20250305	172400	19793701750	93000	93000	93000	93000	0
148	20250305	172300	19793701750	93000	93000	93000	93000	0
149	20250305	172200	19793701750	93000	93000	93000	93000	0
150	20250305	172100	19793701750	93000	93000	93000	93000	0
151	20250305	172000	19793701750	93000	93000	93000	93000	0
152	20250305	171900	19793701750	93000	93000	93000	93000	3859
153	20250305	171800	19793701750	93000	93000	93000	93000	0
154	20250305	171700	19793701750	93000	93000	93000	93000	0
155	20250305	171600	19793701750	93000	93000	93000	93000	0
156	20250305	171500	19793701750	93000	93000	93000	93000	0
157	20250305	171400	19793701750	93000	93000	93000	93000	0
158	20250305	171300	19793701750	93000	93000	93000	93000	0
159	20250305	171200	19793701750	93000	93000	93000	93000	0
160	20250305	171100	19793701750	93000	93000	93000	93000	0
161	20250305	171000	19793701750	93000	93000	93000	93000	0
162	20250305	170900	19793701750	93000	93000	93000	93000	0
163	20250305	170800	19793701750	93000	93000	93000	93000	0
164	20250305	170700	19793701750	93000	93000	93000	93000	0
165	20250305	170600	19793701750	93000	93000	93000	93000	0
166	20250305	170500	19793701750	93000	93000	93000	93000	0
167	20250305	170400	19793701750	93000	93000	93000	93000	0
168	20250305	170300	19793701750	93000	93000	93000	93000	0
169	20250305	170200	19793701750	93000	93000	93000	93000	0
170	20250305	170100	19793701750	93000	93000	93000	93000	0
171	20250305	170000	19793701750	93000	93000	93000	93000	0
172	20250305	165900	19793701750	93000	93000	93000	93000	0
173	20250305	165800	19793701750	93000	93000	93000	93000	0
174	20250305	165700	19793701750	93000	93000	93000	93000	0
175	20250305	165600	19793701750	93000	93000	93000	93000	0
176	20250305	165500	19793701750	93000	93000	93000	93000	0
177	20250305	165400	19793701750	93000	93000	93000	93000	0
178	20250305	165300	19793701750	93000	93000	93000	93000	0
179	20250305	165200	19793701750	93000	93000	93000	93000	0
180	20250305	165100	19793701750	93000	93000	93000	93000	0
181	20250305	165000	19793701750	93000	93000	93000	93000	0
182	20250305	164900	19793701750	93000	93000	93000	93000	3859
183	20250305	164800	19793701750	93000	93000	93000	93000	0
184	20250305	164700	19793701750	93000	93000	93000	93000	0
185	20250305	164600	19793701750	93000	93000	93000	93000	0
186	20250305	164500	19793701750	93000	93000	93000	93000	0
187	20250305	164400	19793701750	93000	93000	93000	93000	0
188	20250305	164300	19793701750	93000	93000	93000	93000	0
189	20250305	164200	19793701750	93000	93000	93000	93000	0
190	20250305	164100	19793701750	93000	93000	93000	93000	0
191	20250305	164000	19793701750	93000	93000	93000	93000	0
192	20250305	163900	19793701750	93000	93000	93000	93000	0
193	20250305	163800	19793701750	93000	93000	93000	93000	0
194	20250305	163700	19793701750	93000	93000	93000	93000	0
195	20250305	163600	19793701750	93000	93000	93000	93000	0
196	20250305	163500	19793701750	93000	93000	93000	93000	0
197	20250305	163400	19793701750	93000	93000	93000	93000	0
198	20250305	163300	19793701750	93000	93000	93000	93000	0
199	20250305	163200	19793701750	93000	93000	93000	93000	0
200	20250305	163100	19793701750	93000	93000	93000	93000	0
201	20250305	163000	19793701750	93000	93000	93000	93000	0
202	20250305	162900	19793701750	93000	93000	93000	93000	0
203	20250305	162800	19793701750	93000	93000	93000	93000	0
204	20250305	162700	19793701750	93000	93000	93000	93000	0
205	20250305	162600	19793701750	93000	93000	93000	93000	0
206	20250305	162500	19793701750	93000	93000	93000	93000	0
207	20250305	162400	19793701750	93000	93000	93000	93000	0
208	20250305	162300	19793701750	93000	93000	93000	93000	0
209	20250305	162200	19793701750	93000	93000	93000	93000	0
210	20250305	162100	19793701750	93000	93000	93000	93000	0
211	20250305	162000	19793701750	93000	93000	93000	93000	0
212	20250305	161900	19793701750	93000	93000	93000	93000	3859
213	20250305	161800	19793701750	93000	93000	93000	93000	0
214	20250305	161700	19793701750	93000	93000	93000	93000	0
215	20250305	161600	19793701750	93000	93000	93000	93000	0
216	20250305	161500	19793701750	93000	93000	93000	93000	0
217	20250305	161400	19793701750	93000	93000	93000	93000	0
218	20250305	161300	19793701750	93000	93000	93000	93000	0
219	20250305	161200	19793701750	93000	93000	93000	93000	0
220	20250305	161100	19793701750	93000	93000	93000	93000	0
221	20250305	161000	19793701750	93000	93000	93000	93000	0
222	20250305	160900	19793701750	93000	93000	93000	93000	0
223	20250305	160800	19793701750	93000	93000	93000	93000	0
224	20250305	160700	19793701750	93000	93000	93000	93000	0
225	20250305	160600	19793701750	93000	93000	93000	93000	0
226	20250305	160500	19793701750	93000	93000	93000	93000	0
227	20250305	160400	19793701750	93000	93000	93000	93000	0
228	20250305	160300	19793701750	93000	93000	93000	93000	0
229	20250305	160200	19793701750	93000	93000	93000	93000	0
230	20250305	160100	19793701750	93000	93000	93000	93000	0
231	20250305	160000	19793701750	93000	93000	93000	93000	0
232	20250305	155900	19793701750	93000	93000	93000	93000	0
233	20250305	155800	19793701750	93000	93000	93000	93000	0
234	20250305	155700	19793701750	93000	93000	93000	93000	0
235	20250305	155600	19793701750	93000	93000	93000	93000	0
236	20250305	155500	19793701750	93000	93000	93000	93000	0
237	20250305	155400	19793701750	93000	93000	93000	93000	0
238	20250305	155300	19793701750	93000	93000	93000	93000	0
239	20250305	155200	19793701750	93000	93000	93000	93000	0
240	20250305	155100	19793701750	93000	93000	93000	93000	0
241	20250305	155000	19793701750	93000	93000	93000	93000	0
242	20250305	154900	19793701750	93000	93000	93000	93000	3859
243	20250305	154800	19793701750	93000	93000	93000	93000	0
244	20250305	154700	19793701750	93000	93000	93000	93000	0
245	20250305	154600	19793701750	93000	93000	93000	93000	0
246	20250305	154500	19793701750	93000	93000	93000	93000	0
247	20250305	154400	19793701750	93000	93000	93000	93000	0
248	20250305	154300	19793701750	93000	93000	93000	93000	0
249	20250305	154200	19793701750	93000	93000	93000	93000	0
250	20250305	154100	19793701750	93000	93000	93000	93000	0
251	20250305	154000	19793701750	93000	93000	93000	93000	0
252	20250305	153900	19793701750	93000	93000	93000	93000	0
253	20250305	153800	19793701750	93000	93000	93000	93000	0
254	20250305	153700	19793701750	93000	93000	93000	93000	0
255	20250305	153600	19793701750	93000	93000	93000	93000	0
256	20250305	153500	19793701750	93000	93000	93000	93000	0
257	20250305	153400	19793701750	93000	93000	93000	93000	0
258	20250305	153300	19793701750	93000	93000	93000	93000	0
259	20250305	153200	19793701750	93000	93000	93000	93000	0
260	20250305	153100	19793701750	93000	93000	93000	93000	0
261	20250305	153000	19793701750	93000	93000	93000	93000	3859
262	20250305	152900	19434814750	92800	92800	92800	92800	0
263	20250305	152800	19434814750	92800	92800	92800	92800	0
264	20250305	152700	19434814750	92800	92800	92800	92800	0
265	20250305	152600	19434814750	92800	92800	92800	92800	0
266	20250305	152500	19434814750	92800	92800	92800	92800	0
267	20250305	152400	19434814750	92800	92800	92800	92800	0
268	20250305	152300	19434814750	92800	92800	92800	92800	0
269	20250305	152200	19434814750	92800	92800	92800	92800	0
270	20250305	152100	19434814750	92800	92800	92800	92800	0
271	20250305	152000	19434814750	92800	92800	92800	92800	0
272	20250305	151900	19434814750	92800	92800	93000	92700	1264
273	20250305	151800	19317495450	92700	92800	92800	92600	1265
274	20250305	151700	19200187450	92800	92750	92800	92700	1452
275	20250305	151600	19065564800	92750	92800	92800	92700	464
276	20250305	151500	19022511200	92800	92800	92800	92700	611
277	20250305	151400	18965812150	92800	92700	92900	92700	836
278	20250305	151300	18888228450	92800	92750	92800	92700	246
279	20250305	151200	18865407850	92700	92700	92800	92700	169
280	20250305	151100	18849732350	92700	92800	92800	92700	769
281	20250305	151000	18778431200	92700	92700	92800	92700	291
282	20250305	150900	18751437100	92700	92700	92800	92700	263
283	20250305	150800	18727043800	92700	92700	92800	92700	305
284	20250305	150700	18698766350	92700	92700	92800	92600	373
285	20250305	150600	18664189050	92600	92600	92800	92600	1495
286	20250305	150500	18525613650	92700	92600	92700	92600	467
287	20250305	150400	18482353150	92650	92800	92800	92600	974
288	20250305	150300	18392064100	92800	92900	93000	92700	1430
289	20250305	150200	18259337650	92900	92950	93000	92900	188
290	20250305	150100	18241860800	92900	92900	92950	92800	392
291	20250305	150000	18205445750	92900	92800	92900	92800	296
292	20250305	145900	18177961150	92800	92800	92900	92800	361
293	20250305	145800	18144446900	92800	92850	92900	92800	174
294	20250305	145700	18128291550	92800	92700	92900	92700	781
295	20250305	145600	18055826500	92700	92800	92800	92700	379
296	20250305	145500	18020675600	92800	92900	92900	92700	310
297	20250305	145400	17991912300	92900	92800	92900	92600	972
298	20250305	145300	17901756650	92800	92800	92900	92600	683
299	20250305	145200	17838383000	92750	93000	93100	92600	1263
300	20250305	145100	17721099400	93000	93100	93100	93000	233
301	20250305	145000	17699420600	93000	93100	93100	92900	285
302	20250305	144900	17672891800	93100	93100	93100	92700	7282
303	20250305	144800	16997428950	93100	93250	93300	93000	515
304	20250305	144700	16949470050	93250	93300	93300	93200	363
305	20250305	144600	16915622100	93250	93250	93300	93200	225
306	20250305	144500	16894636100	93200	93100	93300	93000	681
307	20250305	144400	16831227400	93100	93100	93200	93100	339
308	20250305	144300	16799652950	93100	93100	93200	93100	124
309	20250305	144200	16788099350	93100	93200	93300	93000	791
310	20250305	144100	16714394050	93300	93250	93300	93200	207
311	20250305	144000	16695085300	93300	93200	93300	93100	515
312	20250305	143900	16647081600	93200	93100	93200	93100	338
313	20250305	143800	16615596700	93100	93100	93200	93100	275
314	20250305	143700	16589979050	93100	93000	93100	93000	203
315	20250305	143600	16571084050	92900	93000	93100	92900	416
316	20250305	143500	16532390650	93000	93000	93100	92900	368
317	20250305	143400	16498156850	93000	92800	93000	92700	559
318	20250305	143300	16446263550	92800	92800	92900	92700	1405
319	20250305	143200	16315930750	92700	92700	92800	92700	144
320	20250305	143100	16302573650	92700	92800	92800	92700	293
321	20250305	143000	16275395300	92800	92800	92900	92700	343
322	20250305	142900	16243576100	92700	92650	93000	92600	1156
323	20250305	142800	16136419450	92700	92700	92700	92600	573
324	20250305	142700	16083346550	92700	92700	92700	92600	618
325	20250305	142600	16026108100	92600	92650	92700	92600	507
326	20250305	142500	15979146950	92600	92700	92800	92600	430
327	20250305	142400	15939315250	92800	92600	92800	92600	490
328	20250305	142300	15893904950	92600	92750	92800	92600	248
329	20250305	142200	15870916250	92700	92650	92800	92600	651
330	20250305	142100	15810568650	92600	92900	92900	92600	956
331	20250305	142000	15721937500	92700	93000	93000	92600	2640
332	20250305	141900	15477083900	93000	93100	93100	92900	229
333	20250305	141800	15455782450	93100	93050	93100	92900	483
334	20250305	141700	15410868450	93000	93000	93100	93000	277
335	20250305	141600	15385102850	93000	92900	93100	92900	261
336	20250305	141500	15360829500	92900	93100	93100	92900	423
337	20250305	141400	15321492750	93100	93000	93100	93000	676
338	20250305	141300	15258572600	93000	93000	93100	93000	247
339	20250305	141200	15235590100	93000	93100	93200	93000	234
340	20250305	141100	15213802200	93200	93050	93200	93000	311
341	20250305	141000	15184857600	93100	93000	93100	92900	443
342	20250305	140900	15143662600	93000	93000	93100	93000	323
343	20250305	140800	15113602750	93050	92700	93200	92600	1156
344	20250305	140700	15006221350	92700	93100	93100	92600	2575
345	20250305	140600	14767183550	93100	92900	93100	92600	629
346	20250305	140500	14708789650	92700	92750	92900	92600	972
347	20250305	140400	14618661300	92800	92800	92900	92600	1212
348	20250305	140300	14506270800	93000	92800	93000	92600	1305
349	20250305	140200	14385133600	92800	92600	92900	92600	1802
350	20250305	140100	14218044600	92600	92600	92700	92600	144
351	20250305	140000	14204704800	92600	92600	92700	92600	464
352	20250305	135900	14161735400	92600	92600	92700	92600	122
353	20250305	135800	14150432300	92600	92600	92700	92600	305
354	20250305	135700	14122186100	92600	92600	92700	92600	201
355	20250305	135600	14103567300	92600	92700	92700	92600	346
356	20250305	135500	14071525200	92600	92700	92700	92600	413
357	20250305	135400	14033273200	92700	92700	92700	92600	266
358	20250305	135300	14008625500	92700	92700	92700	92600	574
359	20250305	135200	13955423050	92600	92800	92800	92600	364
360	20250305	135100	13921681950	92600	92600	92800	92500	1820
361	20250305	135000	13753091150	92600	92600	92700	92500	282
362	20250305	134900	13726998050	92700	92600	92700	92600	296
363	20250305	134800	13699583250	92600	92600	92700	92500	1419
364	20250305	134700	13568164050	92600	92600	92600	92500	212
365	20250305	134600	13548546750	92500	92500	92600	92500	182
366	20250305	134500	13531702050	92500	92600	92700	92500	367
367	20250305	134400	13497709250	92600	92600	92700	92600	659
368	20250305	134300	13436680050	92700	92600	92700	92600	325
369	20250305	134200	13406571400	92700	92800	92800	92600	624
370	20250305	134100	13348730100	92800	92600	92800	92600	469
371	20250305	134000	13305254300	92600	92600	92700	92600	360
372	20250305	133900	13271889300	92600	92600	92800	92600	274
373	20250305	133800	13246497400	92600	92700	92800	92600	298
374	20250305	133700	13218876800	92700	92800	92900	92600	346
375	20250305	133600	13186783000	92900	92800	92900	92700	329
376	20250305	133500	13156257400	92800	92700	92800	92700	186
377	20250305	133400	13139008400	92700	92700	92800	92700	193
378	20250305	133300	13121114300	92700	92750	92800	92700	106
379	20250305	133200	13111285550	92700	92700	92800	92700	145
380	20250305	133100	13097841150	92800	92700	92900	92700	333
381	20250305	133000	13066941350	92700	92700	92800	92600	468
382	20250305	132900	13023554650	92700	92700	92800	92700	124
383	20250305	132800	13012055250	92800	92800	92800	92700	315
384	20250305	132700	12982840750	92700	92700	92800	92700	153
385	20250305	132600	12968654850	92800	92700	92800	92600	194
386	20250305	132500	12950670650	92600	92700	92800	92600	402
387	20250305	132400	12913426750	92700	92700	92800	92700	126
388	20250305	132300	12901743150	92700	92900	92900	92700	128
389	20250305	132200	12889866650	92900	92700	92900	92500	353
390	20250305	132100	12857140550	92600	92700	92800	92500	2558
391	20250305	132000	12620180650	92600	92600	92700	92600	831
392	20250305	131900	12543228850	92600	92700	92700	92600	1440
393	20250305	131800	12409828250	92700	92800	92800	92700	111
394	20250305	131700	12399535950	92700	92700	92800	92700	338
395	20250305	131600	12368198150	92700	92700	92800	92700	179
396	20250305	131500	12351598350	92700	92700	92800	92700	384
397	20250305	131400	12315998300	92700	92800	92800	92700	291
398	20250305	131300	12289002200	92800	92900	92900	92800	223
399	20250305	131200	12268307200	92900	92900	92900	92800	384
400	20250305	131100	12232659000	92800	92900	93000	92700	615
401	20250305	131000	12175565200	92800	92900	93000	92800	657
402	20250305	130900	12114590700	93000	93000	93000	92900	253
403	20250305	130800	12091086700	92900	93000	93000	92900	150
404	20250305	130700	12077147300	93000	92900	93000	92900	138
405	20250305	130600	12064326100	92800	92900	93100	92800	332
406	20250305	130500	12033469900	92900	92900	93000	92900	226
407	20250305	130400	12012462800	92900	93000	93100	92900	135
408	20250305	130300	11999912200	93000	93100	93200	93000	160
409	20250305	130200	11985023300	93100	93100	93200	93100	151
410	20250305	130100	11970965100	93100	93200	93200	93000	179
411	20250305	130000	11954299800	93100	92900	93200	92800	957
412	20250305	125900	11865243400	92800	92900	93000	92800	256
413	20250305	125800	11841463300	93000	93000	93000	92900	133
414	20250305	125700	11829106700	93000	93000	93100	92900	94
415	20250305	125600	11820368600	93000	93000	93100	93000	68
416	20250305	125500	11814041000	93100	92900	93100	92900	444
417	20250305	125400	11772767500	92900	93000	93000	92900	108
418	20250305	125300	11762728700	93000	93000	93000	92900	213
419	20250305	125200	11742931800	93000	93000	93000	92900	104
420	20250305	125100	11733265800	93000	93000	93100	92900	130
421	20250305	125000	11721174200	92900	93100	93100	92900	221
422	20250305	124900	11700626000	93100	93100	93100	93000	668
423	20250305	124800	11638455000	93200	93200	93200	93100	333
424	20250305	124700	11607432800	93200	93000	93200	92900	198
425	20250305	124600	11588999400	93000	92900	93000	92800	309
426	20250305	124500	11560293100	92800	92800	92900	92700	260
427	20250305	124400	11536167600	92800	92800	92900	92700	654
428	20250305	124300	11475477400	92700	92700	92900	92700	167
429	20250305	124200	11459985500	92800	92700	92900	92700	169
430	20250305	124100	11444310900	92800	92800	92800	92700	455
431	20250305	124000	11402096600	92800	92700	92900	92700	391
432	20250305	123900	11365841500	92700	92800	92800	92700	269
433	20250305	123800	11340886600	92900	92850	92900	92700	360
434	20250305	123700	11307477250	92800	92800	92900	92800	198
435	20250305	123600	11289102350	92900	92800	92900	92800	321
436	20250305	123500	11259308050	92800	93000	93000	92800	317
437	20250305	123400	11229876150	93000	92900	93000	92900	156
438	20250305	123300	11215382650	92900	92800	92900	92800	240
439	20250305	123200	11193098150	93000	93000	93100	92700	712
440	20250305	123100	11126915250	93000	92800	93000	92800	685
441	20250305	123000	11063297750	92900	93000	93000	92800	282
442	20250305	122900	11037119250	93000	92800	93000	92800	843
443	20250305	122800	10958794150	92800	92900	93000	92800	325
444	20250305	122700	10928602150	92900	92900	93000	92900	190
445	20250305	122600	10910950350	93000	93000	93050	92900	1780
446	20250305	122500	10745413900	93000	93100	93100	93000	524
447	20250305	122400	10696662700	93100	93200	93200	93100	165
448	20250305	122300	10681299300	93100	93100	93200	93000	407
449	20250305	122200	10643405100	93000	93100	93100	93000	240
450	20250305	122100	10621077800	93100	93100	93100	93000	192
451	20250305	122000	10603219300	93100	93100	93100	93000	392
452	20250305	121900	10566738400	93100	93200	93200	93100	770
453	20250305	121800	10495027900	93200	93200	93300	93100	390
454	20250305	121700	10458698900	93200	93200	93200	93100	141
455	20250305	121600	10445560800	93200	93200	93200	93100	172
456	20250305	121500	10429531300	93100	93300	93300	93100	354
457	20250305	121400	10396540100	93300	93200	93300	93100	186
458	20250305	121300	10379198000	93100	93300	93300	93100	268
459	20250305	121200	10354216300	93300	93300	93400	93300	134
460	20250305	121100	10341712300	93300	93300	93400	93200	207
461	20250305	121000	10322405100	93300	93300	93300	93200	301
462	20250305	120900	10294328900	93300	93400	93400	93300	171
463	20250305	120800	10278373400	93400	93200	93400	93200	217
464	20250305	120700	10258127800	93200	93300	93300	93200	233
465	20250305	120600	10236392500	93200	93200	93300	93200	224
466	20250305	120500	10215496200	93200	93200	93300	93100	396
467	20250305	120400	10178585000	93200	93200	93200	93100	803
468	20250305	120300	10103781100	93200	93200	93200	93100	271
469	20250305	120200	10078526200	93200	93200	93200	93100	222
470	20250305	120100	10057841200	93100	93100	93200	93000	176
471	20250305	120000	10041457500	93100	93200	93300	93000	245
472	20250305	115900	10018642700	93200	93300	93300	93100	1069
473	20250305	115800	9919075000	93200	93400	93400	93200	164
474	20250305	115700	9903773000	93400	93400	93400	93300	175
475	20250305	115600	9887434500	93400	93300	93400	93100	576
476	20250305	115500	9833716800	93300	93200	93400	93200	542
477	20250305	115400	9783166000	93200	93200	93300	93100	133
478	20250305	115300	9770770800	93200	93200	93500	93200	442
479	20250305	115200	9729554800	93200	93300	93300	93200	104
480	20250305	115100	9719853000	93300	93300	93400	93200	222
481	20250305	115000	9699134600	93200	93300	93400	93100	293
482	20250305	114900	9671817200	93300	93200	93400	93100	224
483	20250305	114800	9650925400	93100	93300	93300	93100	272
484	20250305	114700	9625562900	93200	93300	93300	93100	221
485	20250305	114600	9604962100	93200	93300	93300	93100	183
486	20250305	114500	9587907100	93300	93200	93300	93100	377
487	20250305	114400	9552769700	93200	93300	93300	93200	273
488	20250305	114300	9527317400	93100	93300	93400	93100	300
489	20250305	114200	9499335600	93300	93100	93300	93100	157
490	20250305	114100	9484706400	93100	93050	93100	93050	338
491	20250305	114000	9453239650	93000	93200	93200	93000	1308
492	20250305	113900	9331466950	93200	93200	93200	93100	103
493	20250305	113800	9321870750	93100	93400	93400	93100	272
494	20250305	113700	9296520050	93400	93200	93400	93000	3618
495	20250305	113600	8959673050	93200	93300	93300	93100	1733
496	20250305	113500	8798157350	93300	93500	93500	93200	2484
497	20250305	113400	8566320100	93500	93700	93700	93500	507
498	20250305	113300	8518898700	93700	93700	93700	93600	165
499	20250305	113200	8503441600	93700	93400	93700	93400	249
500	20250305	113100	8480153900	93400	93500	93600	93400	590
501	20250305	113000	8425004400	93500	93600	93700	93500	292
502	20250305	112900	8397664300	93600	93700	93700	93600	163
503	20250305	112800	8382403600	93700	93600	93700	93600	171
504	20250305	112700	8366395600	93600	93700	93700	93600	156
505	20250305	112600	8351790100	93700	93800	93800	93400	3256
506	20250305	112500	8047266700	93800	93700	93800	93600	463
507	20250305	112400	8003883300	93700	93700	93700	93700	53
508	20250305	112300	7998917200	93700	93600	93800	93600	279
509	20250305	112200	7972769500	93600	93700	93700	93600	249
510	20250305	112100	7949448400	93700	93500	93800	93500	135
511	20250305	112000	7936815000	93500	93600	93700	93500	485
512	20250305	111900	7891457700	93600	93500	93700	93500	287
513	20250305	111800	7864603400	93500	93500	93600	93400	90
514	20250305	111700	7856187900	93500	93400	93600	93400	212
515	20250305	111600	7836368800	93400	93400	93600	93400	304
516	20250305	111500	7807951800	93400	93600	93600	93400	1139
517	20250305	111400	7701426400	93600	93700	93800	93600	299
518	20250305	111300	7673421400	93700	93800	93800	93600	548
519	20250305	111200	7622065700	93800	93700	93900	93700	505
520	20250305	111100	7574728100	93700	93700	93800	93700	139
521	20250305	111000	7561701500	93700	93700	93800	93700	430
522	20250305	110900	7521406700	93700	93900	93900	93700	270
523	20250305	110800	7496101800	93900	94000	94000	93800	972
524	20250305	110700	7404901900	93900	93900	94100	93900	138
525	20250305	110600	7391940600	93900	93900	94000	93800	296
526	20250305	110500	7364127700	93900	93800	94000	93800	261
527	20250305	110400	7339630600	93900	93900	93900	93800	297
528	20250305	110300	7311747200	93800	93900	94000	93800	334
529	20250305	110200	7280388200	93800	93900	93900	93800	120
530	20250305	110100	7269130900	93800	93800	93900	93700	217
531	20250305	110000	7248772700	93800	93800	93900	93700	192
532	20250305	105900	7230766500	93800	94000	94000	93700	527
533	20250305	105800	7181318300	94000	93800	94000	93800	192
534	20250305	105700	7163296050	93800	93900	93900	93800	139
535	20250305	105600	7150251550	93900	93900	94000	93900	237
536	20250305	105500	7127994750	93800	93800	93900	93700	344
537	20250305	105400	7095745550	93800	93900	93900	93700	306
538	20250305	105300	7067031400	94000	94000	94000	93900	124
539	20250305	105200	7055385200	94000	93700	94000	93700	916
540	20250305	105100	6969380400	93700	93800	93900	93600	189
541	20250305	105000	6951662800	93800	93600	93900	93500	1038
542	20250305	104900	6854468200	93600	93700	93700	93600	673
543	20250305	104800	6791461800	93600	93700	93700	93600	172
544	20250305	104700	6775353500	93700	93700	93700	93600	438
545	20250305	104600	6734325800	93600	93700	93700	93500	807
546	20250305	104500	6658812400	93700	94000	94100	93500	1839
547	20250305	104400	6486229350	94000	93900	94200	93900	789
548	20250305	104300	6412001950	93900	94000	94050	93900	255
549	20250305	104200	6388041950	93900	93900	94100	93900	230
550	20250305	104100	6366433800	93900	93900	94050	93900	195
551	20250305	104000	6348111950	93900	93900	94100	93800	3468
552	20250305	103900	6022652450	93900	93700	93900	93700	562
553	20250305	103800	5969945750	93700	93800	93900	93700	705
554	20250305	103700	5903849350	93700	93800	93800	93700	435
555	20250305	103600	5863080050	93800	94000	94000	93800	150
556	20250305	103500	5849005350	94000	93800	94000	93700	493
557	20250305	103400	5802761950	93800	93600	93900	93500	1407
558	20250305	103300	5670909850	93600	93900	93900	93600	829
559	20250305	103200	5593151750	93900	94200	94200	93800	664
560	20250305	103100	5530768750	94200	94200	94200	94000	689
561	20250305	103000	5465927550	94200	94200	94300	94000	1577
562	20250305	102900	5317487050	94200	94200	94200	94100	352
563	20250305	102800	5284349450	94100	94000	94100	93900	520
564	20250305	102700	5235455450	94000	93900	94000	93800	132
565	20250305	102600	5223054750	93900	93600	94000	93600	1346
566	20250305	102500	5096831550	93500	93400	93600	93400	684
567	20250305	102400	5032885750	93400	93600	93800	93400	1293
568	20250305	102300	4911870500	93600	93900	94000	93600	1867
569	20250305	102200	4736674500	93900	94000	94100	93800	1607
570	20250305	102100	4585673300	94000	94200	94300	94000	923
571	20250305	102000	4498794700	94200	94200	94300	93900	3528
572	20250305	101900	4167061000	94300	94300	94400	94200	1226
573	20250305	101800	4051487600	94300	94400	94400	94300	291
574	20250305	101700	4024038500	94500	94400	94500	94300	1761
575	20250305	101600	3857812600	94400	94500	94600	94400	832
576	20250305	101500	3779200100	94500	94800	94800	94500	2276
577	20250305	101400	3563949900	94800	94500	94900	94500	983
578	20250305	101300	3470830700	94500	94600	94600	94500	684
579	20250305	101200	3406135300	94600	94700	94800	94600	635
580	20250305	101100	3346017400	94700	94800	94900	94700	367
581	20250305	101000	3311241500	94800	94800	95000	94800	421
582	20250305	100900	3271318600	95000	94800	95000	94700	1000
583	20250305	100800	3176443500	94800	94700	94800	94700	271
584	20250305	100700	3150778200	94700	94900	95000	94700	281
585	20250305	100600	3124120600	94900	94700	95000	94600	713
586	20250305	100500	3056586400	94700	94900	94900	94700	1002
587	20250305	100400	2961588000	94900	95100	95100	94900	1422
588	20250305	100300	2826481200	95100	95500	95500	95000	1525
589	20250305	100200	2681223100	95500	95300	95600	95300	466
590	20250305	100100	2636748950	95400	95600	95600	95300	851
591	20250305	100000	2555529100	95600	96000	96200	95500	2135
592	20250305	095900	2350708200	96100	96100	96100	96000	92
593	20250305	095800	2341869400	96000	96100	96100	96000	307
594	20250305	095700	2312390100	96100	96300	96400	96000	1226
595	20250305	095600	2194500900	96300	96400	96400	96300	93
596	20250305	095500	2185536100	96400	96200	96400	96200	212
597	20250305	095400	2165126100	96300	96300	96300	96200	91
598	20250305	095300	2156363800	96200	96100	96200	96100	552
599	20250305	095200	2103265900	96100	96500	96500	96100	484
600	20250305	095100	2056701600	96500	96600	96600	96500	102
601	20250305	095000	2046853400	96500	96900	96900	96500	389
602	20250305	094900	2009255500	96900	97000	97000	96900	110
603	20250305	094800	1998589600	97000	97200	97200	97000	235
604	20250305	094700	1975793000	97000	97100	97100	97000	216
605	20250305	094600	1954829500	97100	97000	97100	97000	99
606	20250305	094500	1945219500	97000	97000	97100	96900	89
607	20250305	094400	1936589100	97000	97000	97100	97000	133
608	20250305	094300	1923681200	97100	97100	97100	96900	143
609	20250305	094200	1909800900	97100	96900	97100	96900	411
610	20250305	094100	1869940600	96900	96800	96900	96800	112
611	20250305	094000	1859087900	96800	96800	96900	96800	130
612	20250305	093900	1846503800	96900	96800	96900	96800	539
613	20250305	093800	1794323300	96800	96600	96800	96600	134
614	20250305	093700	1781356600	96600	96800	96900	96600	147
615	20250305	093600	1767137500	96800	96900	96900	96700	160
616	20250305	093500	1751648400	96900	97100	97100	96800	282
617	20250305	093400	1724325550	97300	97300	97300	97100	222
618	20250305	093300	1702742950	97300	96900	97300	96900	696
619	20250305	093200	1635251950	96900	96700	96900	96700	201
620	20250305	093100	1615797450	96700	96600	96700	96400	217
621	20250305	093000	1594844150	96600	96100	96600	96100	143
622	20250305	092900	1581081250	96100	96600	96600	96100	499
623	20250305	092800	1533018350	96600	96800	96800	96500	356
624	20250305	092700	1498620300	96800	96400	96800	96400	170
625	20250305	092600	1482165100	96700	96400	96700	96400	156
626	20250305	092500	1467115600	96200	96500	96500	96200	496
627	20250305	092400	1419338300	96500	96600	96700	96500	128
628	20250305	092300	1406981000	96700	96600	96700	96500	106
629	20250305	092200	1396737400	96600	96600	96600	96600	177
630	20250305	092100	1379639200	96600	96300	96600	96100	181
631	20250305	092000	1362210200	96300	96300	96600	96100	539
632	20250305	091900	1310336400	96400	96500	96600	96400	76
633	20250305	091800	1303000100	96500	96300	96500	96200	155
634	20250305	091700	1288069600	96200	96000	96300	96000	244
635	20250305	091600	1264608400	96100	95900	96100	95900	929
636	20250305	091500	1175472300	96100	97100	97100	95900	2162
637	20250305	091400	967352900	97100	96900	97100	96900	126
638	20250305	091300	955128500	96900	97000	97000	96800	89
639	20250305	091200	946505700	96800	96800	96900	96700	378
640	20250305	091100	909907800	96800	96300	96800	96100	2026
641	20250305	091000	714736800	96000	97300	97300	96000	2766
642	20250305	090900	447359700	97500	97600	97600	97300	915
643	20250305	090800	358194200	97600	97500	97800	97500	922
644	20250305	090700	268119500	97500	97400	97500	97400	343
645	20250305	090600	234701300	97300	97400	97400	97100	223
646	20250305	090500	213012000	97400	97300	97400	97100	147
647	20250305	090400	198719900	97350	97700	97700	97350	96
648	20250305	090300	189361900	97700	97800	97800	97600	112
649	20250305	090200	178418400	97700	98000	98000	97000	393
650	20250305	090100	140097000	98000	97900	98000	97800	264
651	20250305	090000	114244700	97900	96700	97900	96700	1168