KissMeData/140410/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	203100	2380500925	29000	29000	29000	29000	1687
3	20250305	203000	2380500925	29000	29000	29000	29000	0
4	20250305	202900	2380500925	29000	29000	29000	29000	0
5	20250305	202800	2380500925	29000	29000	29000	29000	0
6	20250305	202700	2380500925	29000	29000	29000	29000	0
7	20250305	202600	2380500925	29000	29000	29000	29000	0
8	20250305	202500	2380500925	29000	29000	29000	29000	0
9	20250305	202400	2380500925	29000	29000	29000	29000	0
10	20250305	202300	2380500925	29000	29000	29000	29000	0
11	20250305	202200	2380500925	29000	29000	29000	29000	0
12	20250305	202100	2380500925	29000	29000	29000	29000	0
13	20250305	202000	2380500925	29000	29000	29000	29000	0
14	20250305	201900	2380500925	29000	29000	29000	29000	0
15	20250305	201800	2380500925	29000	29000	29000	29000	0
16	20250305	201700	2380500925	29000	29000	29000	29000	0
17	20250305	201600	2380500925	29000	29000	29000	29000	0
18	20250305	201500	2380500925	29000	29000	29000	29000	0
19	20250305	201400	2380500925	29000	29000	29000	29000	0
20	20250305	201300	2380500925	29000	29000	29000	29000	0
21	20250305	201200	2380500925	29000	29000	29000	29000	0
22	20250305	201100	2380500925	29000	29000	29000	29000	0
23	20250305	201000	2380500925	29000	29000	29000	29000	0
24	20250305	200900	2380500925	29000	29000	29000	29000	0
25	20250305	200800	2380500925	29000	29000	29000	29000	0
26	20250305	200700	2380500925	29000	29000	29000	29000	0
27	20250305	200600	2380500925	29000	29000	29000	29000	0
28	20250305	200500	2380500925	29000	29000	29000	29000	0
29	20250305	200400	2380500925	29000	29000	29000	29000	0
30	20250305	200300	2380500925	29000	29000	29000	29000	0
31	20250305	200200	2380500925	29000	29000	29000	29000	0
32	20250305	200100	2380500925	29000	29000	29000	29000	1687
33	20250305	200000	2380500925	29000	29000	29000	29000	0
34	20250305	195900	2380500925	29000	29000	29000	29000	0
35	20250305	195800	2380500925	29000	29000	29000	29000	0
36	20250305	195700	2380500925	29000	29000	29000	29000	0
37	20250305	195600	2380500925	29000	29000	29000	29000	0
38	20250305	195500	2380500925	29000	29000	29000	29000	0
39	20250305	195400	2380500925	29000	29000	29000	29000	0
40	20250305	195300	2380500925	29000	29000	29000	29000	0
41	20250305	195200	2380500925	29000	29000	29000	29000	0
42	20250305	195100	2380500925	29000	29000	29000	29000	0
43	20250305	195000	2380500925	29000	29000	29000	29000	0
44	20250305	194900	2380500925	29000	29000	29000	29000	0
45	20250305	194800	2380500925	29000	29000	29000	29000	0
46	20250305	194700	2380500925	29000	29000	29000	29000	0
47	20250305	194600	2380500925	29000	29000	29000	29000	0
48	20250305	194500	2380500925	29000	29000	29000	29000	0
49	20250305	194400	2380500925	29000	29000	29000	29000	0
50	20250305	194300	2380500925	29000	29000	29000	29000	0
51	20250305	194200	2380500925	29000	29000	29000	29000	0
52	20250305	194100	2380500925	29000	29000	29000	29000	0
53	20250305	194000	2380500925	29000	29000	29000	29000	0
54	20250305	193900	2380500925	29000	29000	29000	29000	0
55	20250305	193800	2380500925	29000	29000	29000	29000	0
56	20250305	193700	2380500925	29000	29000	29000	29000	0
57	20250305	193600	2380500925	29000	29000	29000	29000	0
58	20250305	193500	2380500925	29000	29000	29000	29000	0
59	20250305	193400	2380500925	29000	29000	29000	29000	0
60	20250305	193300	2380500925	29000	29000	29000	29000	0
61	20250305	193200	2380500925	29000	29000	29000	29000	0
62	20250305	193100	2380500925	29000	29000	29000	29000	1687
63	20250305	193000	2380500925	29000	29000	29000	29000	0
64	20250305	192900	2380500925	29000	29000	29000	29000	0
65	20250305	192800	2380500925	29000	29000	29000	29000	0
66	20250305	192700	2380500925	29000	29000	29000	29000	0
67	20250305	192600	2380500925	29000	29000	29000	29000	0
68	20250305	192500	2380500925	29000	29000	29000	29000	0
69	20250305	192400	2380500925	29000	29000	29000	29000	0
70	20250305	192300	2380500925	29000	29000	29000	29000	0
71	20250305	192200	2380500925	29000	29000	29000	29000	0
72	20250305	192100	2380500925	29000	29000	29000	29000	0
73	20250305	192000	2380500925	29000	29000	29000	29000	0
74	20250305	191900	2380500925	29000	29000	29000	29000	0
75	20250305	191800	2380500925	29000	29000	29000	29000	0
76	20250305	191700	2380500925	29000	29000	29000	29000	0
77	20250305	191600	2380500925	29000	29000	29000	29000	0
78	20250305	191500	2380500925	29000	29000	29000	29000	0
79	20250305	191400	2380500925	29000	29000	29000	29000	0
80	20250305	191300	2380500925	29000	29000	29000	29000	0
81	20250305	191200	2380500925	29000	29000	29000	29000	0
82	20250305	191100	2380500925	29000	29000	29000	29000	0
83	20250305	191000	2380500925	29000	29000	29000	29000	0
84	20250305	190900	2380500925	29000	29000	29000	29000	0
85	20250305	190800	2380500925	29000	29000	29000	29000	0
86	20250305	190700	2380500925	29000	29000	29000	29000	0
87	20250305	190600	2380500925	29000	29000	29000	29000	0
88	20250305	190500	2380500925	29000	29000	29000	29000	0
89	20250305	190400	2380500925	29000	29000	29000	29000	0
90	20250305	190300	2380500925	29000	29000	29000	29000	0
91	20250305	190200	2380500925	29000	29000	29000	29000	0
92	20250305	190100	2380500925	29000	29000	29000	29000	1687
93	20250305	190000	2380500925	29000	29000	29000	29000	0
94	20250305	185900	2380500925	29000	29000	29000	29000	0
95	20250305	185800	2380500925	29000	29000	29000	29000	0
96	20250305	185700	2380500925	29000	29000	29000	29000	0
97	20250305	185600	2380500925	29000	29000	29000	29000	0
98	20250305	185500	2380500925	29000	29000	29000	29000	0
99	20250305	185400	2380500925	29000	29000	29000	29000	0
100	20250305	185300	2380500925	29000	29000	29000	29000	0
101	20250305	185200	2380500925	29000	29000	29000	29000	0
102	20250305	185100	2380500925	29000	29000	29000	29000	0
103	20250305	185000	2380500925	29000	29000	29000	29000	0
104	20250305	184900	2380500925	29000	29000	29000	29000	0
105	20250305	184800	2380500925	29000	29000	29000	29000	0
106	20250305	184700	2380500925	29000	29000	29000	29000	0
107	20250305	184600	2380500925	29000	29000	29000	29000	0
108	20250305	184500	2380500925	29000	29000	29000	29000	0
109	20250305	184400	2380500925	29000	29000	29000	29000	0
110	20250305	184300	2380500925	29000	29000	29000	29000	0
111	20250305	184200	2380500925	29000	29000	29000	29000	0
112	20250305	184100	2380500925	29000	29000	29000	29000	0
113	20250305	184000	2380500925	29000	29000	29000	29000	0
114	20250305	183900	2380500925	29000	29000	29000	29000	0
115	20250305	183800	2380500925	29000	29000	29000	29000	0
116	20250305	183700	2380500925	29000	29000	29000	29000	0
117	20250305	183600	2380500925	29000	29000	29000	29000	0
118	20250305	183500	2380500925	29000	29000	29000	29000	0
119	20250305	183400	2380500925	29000	29000	29000	29000	0
120	20250305	183300	2380500925	29000	29000	29000	29000	0
121	20250305	183200	2380500925	29000	29000	29000	29000	0
122	20250305	183100	2380500925	29000	29000	29000	29000	1687
123	20250305	183000	2380500925	29000	29000	29000	29000	0
124	20250305	182900	2380500925	29000	29000	29000	29000	0
125	20250305	182800	2380500925	29000	29000	29000	29000	0
126	20250305	182700	2380500925	29000	29000	29000	29000	0
127	20250305	182600	2380500925	29000	29000	29000	29000	0
128	20250305	182500	2380500925	29000	29000	29000	29000	0
129	20250305	182400	2380500925	29000	29000	29000	29000	0
130	20250305	182300	2380500925	29000	29000	29000	29000	0
131	20250305	182200	2380500925	29000	29000	29000	29000	0
132	20250305	182100	2380500925	29000	29000	29000	29000	0
133	20250305	182000	2380500925	29000	29000	29000	29000	0
134	20250305	181900	2380500925	29000	29000	29000	29000	0
135	20250305	181800	2380500925	29000	29000	29000	29000	0
136	20250305	181700	2380500925	29000	29000	29000	29000	0
137	20250305	181600	2380500925	29000	29000	29000	29000	0
138	20250305	181500	2380500925	29000	29000	29000	29000	0
139	20250305	181400	2380500925	29000	29000	29000	29000	0
140	20250305	181300	2380500925	29000	29000	29000	29000	0
141	20250305	181200	2380500925	29000	29000	29000	29000	0
142	20250305	181100	2380500925	29000	29000	29000	29000	0
143	20250305	181000	2380500925	29000	29000	29000	29000	0
144	20250305	180900	2380500925	29000	29000	29000	29000	0
145	20250305	180800	2380500925	29000	29000	29000	29000	0
146	20250305	180700	2380500925	29000	29000	29000	29000	0
147	20250305	180600	2380500925	29000	29000	29000	29000	0
148	20250305	180500	2380500925	29000	29000	29000	29000	0
149	20250305	180400	2380500925	29000	29000	29000	29000	0
150	20250305	180300	2380500925	29000	29000	29000	29000	0
151	20250305	180200	2380500925	29000	29000	29000	29000	0
152	20250305	180100	2380500925	29000	29000	29000	29000	1687
153	20250305	180000	2380500925	29000	29000	29000	29000	0
154	20250305	175900	2380500925	29000	29000	29000	29000	0
155	20250305	175800	2380500925	29000	29000	29000	29000	0
156	20250305	175700	2380500925	29000	29000	29000	29000	0
157	20250305	175600	2380500925	29000	29000	29000	29000	0
158	20250305	175500	2380500925	29000	29000	29000	29000	0
159	20250305	175400	2380500925	29000	29000	29000	29000	0
160	20250305	175300	2380500925	29000	29000	29000	29000	0
161	20250305	175200	2380500925	29000	29000	29000	29000	0
162	20250305	175100	2380500925	29000	29000	29000	29000	0
163	20250305	175000	2380500925	29000	29000	29000	29000	0
164	20250305	174900	2380500925	29000	29000	29000	29000	0
165	20250305	174800	2380500925	29000	29000	29000	29000	0
166	20250305	174700	2380500925	29000	29000	29000	29000	0
167	20250305	174600	2380500925	29000	29000	29000	29000	0
168	20250305	174500	2380500925	29000	29000	29000	29000	0
169	20250305	174400	2380500925	29000	29000	29000	29000	0
170	20250305	174300	2380500925	29000	29000	29000	29000	0
171	20250305	174200	2380500925	29000	29000	29000	29000	0
172	20250305	174100	2380500925	29000	29000	29000	29000	0
173	20250305	174000	2380500925	29000	29000	29000	29000	0
174	20250305	173900	2380500925	29000	29000	29000	29000	0
175	20250305	173800	2380500925	29000	29000	29000	29000	0
176	20250305	173700	2380500925	29000	29000	29000	29000	0
177	20250305	173600	2380500925	29000	29000	29000	29000	0
178	20250305	173500	2380500925	29000	29000	29000	29000	0
179	20250305	173400	2380500925	29000	29000	29000	29000	0
180	20250305	173300	2380500925	29000	29000	29000	29000	0
181	20250305	173200	2380500925	29000	29000	29000	29000	0
182	20250305	173100	2380500925	29000	29000	29000	29000	1687
183	20250305	173000	2380500925	29000	29000	29000	29000	0
184	20250305	172900	2380500925	29000	29000	29000	29000	0
185	20250305	172800	2380500925	29000	29000	29000	29000	0
186	20250305	172700	2380500925	29000	29000	29000	29000	0
187	20250305	172600	2380500925	29000	29000	29000	29000	0
188	20250305	172500	2380500925	29000	29000	29000	29000	0
189	20250305	172400	2380500925	29000	29000	29000	29000	0
190	20250305	172300	2380500925	29000	29000	29000	29000	0
191	20250305	172200	2380500925	29000	29000	29000	29000	0
192	20250305	172100	2380500925	29000	29000	29000	29000	0
193	20250305	172000	2380500925	29000	29000	29000	29000	0
194	20250305	171900	2380500925	29000	29000	29000	29000	0
195	20250305	171800	2380500925	29000	29000	29000	29000	0
196	20250305	171700	2380500925	29000	29000	29000	29000	0
197	20250305	171600	2380500925	29000	29000	29000	29000	0
198	20250305	171500	2380500925	29000	29000	29000	29000	0
199	20250305	171400	2380500925	29000	29000	29000	29000	0
200	20250305	171300	2380500925	29000	29000	29000	29000	0
201	20250305	171200	2380500925	29000	29000	29000	29000	0
202	20250305	171100	2380500925	29000	29000	29000	29000	0
203	20250305	171000	2380500925	29000	29000	29000	29000	0
204	20250305	170900	2380500925	29000	29000	29000	29000	0
205	20250305	170800	2380500925	29000	29000	29000	29000	0
206	20250305	170700	2380500925	29000	29000	29000	29000	0
207	20250305	170600	2380500925	29000	29000	29000	29000	0
208	20250305	170500	2380500925	29000	29000	29000	29000	0
209	20250305	170400	2380500925	29000	29000	29000	29000	0
210	20250305	170300	2380500925	29000	29000	29000	29000	0
211	20250305	170200	2380500925	29000	29000	29000	29000	0
212	20250305	170100	2380500925	29000	29000	29000	29000	1687
213	20250305	170000	2380500925	29000	29000	29000	29000	0
214	20250305	165900	2380500925	29000	29000	29000	29000	0
215	20250305	165800	2380500925	29000	29000	29000	29000	0
216	20250305	165700	2380500925	29000	29000	29000	29000	0
217	20250305	165600	2380500925	29000	29000	29000	29000	0
218	20250305	165500	2380500925	29000	29000	29000	29000	0
219	20250305	165400	2380500925	29000	29000	29000	29000	0
220	20250305	165300	2380500925	29000	29000	29000	29000	0
221	20250305	165200	2380500925	29000	29000	29000	29000	0
222	20250305	165100	2380500925	29000	29000	29000	29000	0
223	20250305	165000	2380500925	29000	29000	29000	29000	0
224	20250305	164900	2380500925	29000	29000	29000	29000	0
225	20250305	164800	2380500925	29000	29000	29000	29000	0
226	20250305	164700	2380500925	29000	29000	29000	29000	0
227	20250305	164600	2380500925	29000	29000	29000	29000	0
228	20250305	164500	2380500925	29000	29000	29000	29000	0
229	20250305	164400	2380500925	29000	29000	29000	29000	0
230	20250305	164300	2380500925	29000	29000	29000	29000	0
231	20250305	164200	2380500925	29000	29000	29000	29000	0
232	20250305	164100	2380500925	29000	29000	29000	29000	0
233	20250305	164000	2380500925	29000	29000	29000	29000	0
234	20250305	163900	2380500925	29000	29000	29000	29000	0
235	20250305	163800	2380500925	29000	29000	29000	29000	0
236	20250305	163700	2380500925	29000	29000	29000	29000	0
237	20250305	163600	2380500925	29000	29000	29000	29000	0
238	20250305	163500	2380500925	29000	29000	29000	29000	0
239	20250305	163400	2380500925	29000	29000	29000	29000	0
240	20250305	163300	2380500925	29000	29000	29000	29000	0
241	20250305	163200	2380500925	29000	29000	29000	29000	0
242	20250305	163100	2380500925	29000	29000	29000	29000	1687
243	20250305	163000	2380500925	29000	29000	29000	29000	0
244	20250305	162900	2380500925	29000	29000	29000	29000	0
245	20250305	162800	2380500925	29000	29000	29000	29000	0
246	20250305	162700	2380500925	29000	29000	29000	29000	0
247	20250305	162600	2380500925	29000	29000	29000	29000	0
248	20250305	162500	2380500925	29000	29000	29000	29000	0
249	20250305	162400	2380500925	29000	29000	29000	29000	0
250	20250305	162300	2380500925	29000	29000	29000	29000	0
251	20250305	162200	2380500925	29000	29000	29000	29000	0
252	20250305	162100	2380500925	29000	29000	29000	29000	0
253	20250305	162000	2380500925	29000	29000	29000	29000	0
254	20250305	161900	2380500925	29000	29000	29000	29000	0
255	20250305	161800	2380500925	29000	29000	29000	29000	0
256	20250305	161700	2380500925	29000	29000	29000	29000	0
257	20250305	161600	2380500925	29000	29000	29000	29000	0
258	20250305	161500	2380500925	29000	29000	29000	29000	0
259	20250305	161400	2380500925	29000	29000	29000	29000	0
260	20250305	161300	2380500925	29000	29000	29000	29000	0
261	20250305	161200	2380500925	29000	29000	29000	29000	0
262	20250305	161100	2380500925	29000	29000	29000	29000	0
263	20250305	161000	2380500925	29000	29000	29000	29000	0
264	20250305	160900	2380500925	29000	29000	29000	29000	0
265	20250305	160800	2380500925	29000	29000	29000	29000	0
266	20250305	160700	2380500925	29000	29000	29000	29000	0
267	20250305	160600	2380500925	29000	29000	29000	29000	0
268	20250305	160500	2380500925	29000	29000	29000	29000	0
269	20250305	160400	2380500925	29000	29000	29000	29000	0
270	20250305	160300	2380500925	29000	29000	29000	29000	0
271	20250305	160200	2380500925	29000	29000	29000	29000	0
272	20250305	160100	2380500925	29000	29000	29000	29000	1687
273	20250305	160000	2380500925	29000	29000	29000	29000	0
274	20250305	155900	2380500925	29000	29000	29000	29000	0
275	20250305	155800	2380500925	29000	29000	29000	29000	0
276	20250305	155700	2380500925	29000	29000	29000	29000	0
277	20250305	155600	2380500925	29000	29000	29000	29000	0
278	20250305	155500	2380500925	29000	29000	29000	29000	0
279	20250305	155400	2380500925	29000	29000	29000	29000	0
280	20250305	155300	2380500925	29000	29000	29000	29000	0
281	20250305	155200	2380500925	29000	29000	29000	29000	0
282	20250305	155100	2380500925	29000	29000	29000	29000	0
283	20250305	155000	2380500925	29000	29000	29000	29000	0
284	20250305	154900	2380500925	29000	29000	29000	29000	0
285	20250305	154800	2380500925	29000	29000	29000	29000	0
286	20250305	154700	2380500925	29000	29000	29000	29000	0
287	20250305	154600	2380500925	29000	29000	29000	29000	0
288	20250305	154500	2380500925	29000	29000	29000	29000	0
289	20250305	154400	2380500925	29000	29000	29000	29000	0
290	20250305	154300	2380500925	29000	29000	29000	29000	0
291	20250305	154200	2380500925	29000	29000	29000	29000	0
292	20250305	154100	2380500925	29000	29000	29000	29000	0
293	20250305	154000	2380500925	29000	29000	29000	29000	0
294	20250305	153900	2380500925	29000	29000	29000	29000	0
295	20250305	153800	2380500925	29000	29000	29000	29000	0
296	20250305	153700	2380500925	29000	29000	29000	29000	0
297	20250305	153600	2380500925	29000	29000	29000	29000	0
298	20250305	153500	2380500925	29000	29000	29000	29000	0
299	20250305	153400	2380500925	29000	29000	29000	29000	0
300	20250305	153300	2380500925	29000	29000	29000	29000	0
301	20250305	153200	2380500925	29000	29000	29000	29000	0
302	20250305	153100	2380500925	29000	29000	29000	29000	1687
303	20250305	153000	2380500925	29000	29000	29000	29000	1687
304	20250305	152900	2331577925	29050	29050	29050	29050	0
305	20250305	152800	2331577925	29050	29050	29050	29050	0
306	20250305	152700	2331577925	29050	29050	29050	29050	0
307	20250305	152600	2331577925	29050	29050	29050	29050	0
308	20250305	152500	2331577925	29050	29050	29050	29050	0
309	20250305	152400	2331577925	29050	29050	29050	29050	0
310	20250305	152300	2331577925	29050	29050	29050	29050	0
311	20250305	152200	2331577925	29050	29050	29050	29050	0
312	20250305	152100	2331577925	29050	29050	29050	29050	0
313	20250305	152000	2331577925	29050	29050	29050	29050	0
314	20250305	151900	2331577925	29050	29100	29100	29050	20
315	20250305	151800	2330996250	29100	29100	29100	29100	77
316	20250305	151700	2328755550	29100	29100	29100	29100	5
317	20250305	151600	2328610050	29125	29150	29150	29125	28
318	20250305	151500	2327794300	29150	29150	29150	29150	56
319	20250305	151400	2326161900	29150	29150	29150	29150	11
320	20250305	151300	2325841250	29150	29150	29150	29150	108
321	20250305	151200	2322693050	29150	29150	29150	29150	316
322	20250305	151100	2313481650	29200	29150	29200	29150	7
323	20250305	151000	2313277500	29150	29200	29200	29150	9
324	20250305	150900	2313015100	29150	29150	29200	29150	131
325	20250305	150800	2309195450	29150	29150	29150	29150	5
326	20250305	150700	2309049700	29150	29150	29150	29150	162
327	20250305	150600	2304327400	29150	29100	29150	29050	432
328	20250305	150500	2291735950	29000	29000	29100	29000	17
329	20250305	150400	2291242350	29050	29100	29100	29025	524
330	20250305	150300	2276017425	29100	29100	29100	29050	2602
331	20250305	150200	2200299275	29000	29050	29050	29000	156
332	20250305	150100	2195767775	29050	29050	29050	29050	11
333	20250305	150000	2195448225	29050	29050	29050	29050	9
334	20250305	145900	2195186775	29050	29075	29075	29050	505
335	20250305	145800	2180516400	29050	29150	29200	29050	143
336	20250305	145700	2176354850	29100	29100	29100	29100	11
337	20250305	145600	2176034750	29100	29150	29150	29100	318
338	20250305	145500	2166769950	29050	29050	29050	29050	109
339	20250305	145400	2163603500	29050	29100	29100	29050	104
340	20250305	145300	2160577400	29100	29100	29150	29100	20
341	20250305	145200	2159994950	29100	29150	29150	29100	123
342	20250305	145100	2156415150	29100	29100	29100	29100	103
343	20250305	145000	2153417850	29150	29150	29150	29100	19
344	20250305	144900	2152864250	29100	29150	29150	29100	256
345	20250305	144800	2145402150	29200	29150	29200	29150	106
346	20250305	144700	2142311800	29100	29150	29150	29100	305
347	20250305	144600	2133421300	29150	29200	29200	29150	116
348	20250305	144500	2130039450	29150	29100	29150	29100	111
349	20250305	144400	2126809100	29100	29100	29100	29100	5
350	20250305	144300	2126663600	29100	29200	29200	29100	555
351	20250305	144200	2110491000	29200	29100	29200	29100	835
352	20250305	144100	2086152300	29050	29050	29150	29050	22
353	20250305	144000	2085512100	29050	29050	29050	29050	114
354	20250305	143900	2082200400	29050	29100	29100	29050	409
355	20250305	143800	2070303450	29050	29050	29050	29050	107
356	20250305	143700	2067195100	29050	29050	29050	29050	15
357	20250305	143600	2066759350	29100	28950	29100	28950	400
358	20250305	143500	2055130100	28950	29000	29000	28950	116
359	20250305	143400	2051766400	29000	29150	29150	29000	14
360	20250305	143300	2051359050	29000	29000	29000	29000	103
361	20250305	143200	2048372050	29050	29050	29050	29050	148
362	20250305	143100	2044072650	29000	29100	29100	29000	14
363	20250305	143000	2043665750	29100	29000	29100	29000	309
364	20250305	142900	2034684350	28950	29000	29000	28950	113
365	20250305	142800	2031407600	29000	29050	29075	29000	974
366	20250305	142700	2003154775	29050	29150	29150	29050	111
367	20250305	142600	1999929475	29100	29100	29100	29100	118
368	20250305	142500	1996495675	29100	29100	29100	29100	21
369	20250305	142400	1995884575	29100	29100	29200	29100	116
370	20250305	142300	1992508075	29100	29100	29100	29100	115
371	20250305	142200	1989161575	29100	29100	29200	29100	107
372	20250305	142100	1986046975	29100	29050	29100	29050	260
373	20250305	142000	1978481275	29050	29050	29050	29050	106
374	20250305	141900	1975401975	29100	29050	29100	29050	115
375	20250305	141800	1972060775	29050	29050	29050	29050	5
376	20250305	141700	1971915525	29050	29050	29100	29050	326
377	20250305	141600	1962437675	29050	29100	29100	29050	59
378	20250305	141500	1960721075	29100	29100	29100	29100	105
379	20250305	141400	1957665575	29050	29100	29100	29050	525
380	20250305	141300	1942394475	29100	29100	29100	29100	138
381	20250305	141200	1938378675	29200	29100	29200	29100	105
382	20250305	141100	1935322275	29100	29100	29100	29100	116
383	20250305	141000	1931946675	29100	29200	29200	29100	107
384	20250305	140900	1928832075	29100	29100	29100	29100	36
385	20250305	140800	1927784475	29100	29100	29100	29100	112
386	20250305	140700	1924525275	29200	29100	29200	29100	116
387	20250305	140600	1921148475	29100	29200	29200	29100	10
388	20250305	140500	1920857075	29100	29150	29150	29100	135
389	20250305	140400	1916928375	29200	29100	29200	29100	232
390	20250305	140300	1910163575	29100	29150	29150	29100	110
391	20250305	140200	1906957375	29250	29100	29250	29100	53
392	20250305	140100	1905412375	29100	29100	29100	29100	117
393	20250305	140000	1902007675	29150	29100	29150	29100	131
394	20250305	135900	1898194825	29100	29100	29100	29100	5
395	20250305	135800	1898049325	29200	29200	29200	29100	196
396	20250305	135700	1892335925	29100	29100	29100	29100	101
397	20250305	135600	1889396825	29100	29100	29100	29100	0
398	20250305	135500	1889396825	29100	29200	29200	29100	108
399	20250305	135400	1886253225	29050	29050	29050	29050	103
400	20250305	135300	1883261075	29200	29150	29200	29150	246
401	20250305	135200	1876084475	29150	29150	29150	29150	99
402	20250305	135100	1873198625	29150	29100	29150	29100	360
403	20250305	135000	1862710025	29150	29150	29150	29150	9
404	20250305	134900	1862447675	29100	29100	29100	29100	93
405	20250305	134800	1859741375	29150	29200	29200	29150	115
406	20250305	134700	1856388725	29150	29150	29150	29150	94
407	20250305	134600	1853648625	29150	29250	29250	29150	49
408	20250305	134500	1852219375	29100	29100	29100	29100	106
409	20250305	134400	1849134775	29150	29150	29150	29150	96
410	20250305	134300	1846336375	29200	29200	29200	29200	26
411	20250305	134200	1845577175	29100	29100	29100	29100	109
412	20250305	134100	1842405275	29150	29150	29150	29150	92
413	20250305	134000	1839723475	29250	29200	29250	29200	70
414	20250305	133900	1837678675	29150	29150	29150	29150	104
415	20250305	133800	1834647075	29250	29150	29250	29150	384
416	20250305	133700	1823438275	29200	29200	29200	29200	1
417	20250305	133600	1823409075	29200	29200	29200	29150	124
418	20250305	133500	1819793725	29200	29150	29200	29150	123
419	20250305	133400	1816206775	29150	29150	29150	29150	1
420	20250305	133300	1816177625	29100	29100	29100	29100	100
421	20250305	133200	1813267625	29100	29100	29100	29100	101
422	20250305	133100	1810328525	29200	29100	29200	29100	116
423	20250305	133000	1806952125	29100	29100	29100	29100	0
424	20250305	132900	1806952125	29100	29200	29200	29100	161
425	20250305	132800	1802260625	29100	29200	29200	29100	112
426	20250305	132700	1799001325	29200	29200	29200	29200	5
427	20250305	132600	1798855325	29200	29150	29200	29150	96
428	20250305	132500	1796056675	29150	29150	29150	29150	103
429	20250305	132400	1793054225	29250	29250	29250	29250	9
430	20250305	132300	1792790975	29150	29150	29150	29150	98
431	20250305	132200	1789934275	29100	29100	29100	29100	102
432	20250305	132100	1786966075	29100	29200	29200	29100	228
433	20250305	132000	1780317425	29200	29200	29250	29200	1233
434	20250305	131900	1744312525	29200	29150	29200	29150	131
435	20250305	131800	1740492475	29150	29150	29150	29150	2
436	20250305	131700	1740434175	29150	29250	29250	29150	105
437	20250305	131600	1737372525	29100	29100	29100	29100	103
438	20250305	131500	1734375225	29100	29175	29175	29100	99
439	20250305	131400	1731490575	29200	29200	29200	29200	9
440	20250305	131300	1731227775	29100	29100	29100	29100	101
441	20250305	131200	1728288675	29100	29250	29250	29100	423
442	20250305	131100	1715971425	29250	29200	29250	29200	16
443	20250305	131000	1715504075	29200	29200	29200	29150	116
444	20250305	130900	1712122225	29150	29150	29150	29150	100
445	20250305	130800	1709207225	29100	29100	29100	29100	0
446	20250305	130700	1709207225	29100	29150	29200	29100	288
447	20250305	130600	1700817475	29150	29100	29150	29100	116
448	20250305	130500	1697440675	29100	29100	29100	29100	25
449	20250305	130400	1696713175	29100	29100	29100	29100	105
450	20250305	130300	1693657675	29100	29100	29100	29100	263
451	20250305	130200	1686004375	29100	29150	29200	29100	116
452	20250305	130100	1682624625	29150	29200	29200	29150	128
453	20250305	130000	1678892325	29200	29150	29200	29150	95
454	20250305	125900	1676123025	29150	29200	29200	29150	183
455	20250305	125800	1670788075	29150	29150	29150	29150	0
456	20250305	125700	1670788075	29150	29150	29150	29150	97
457	20250305	125600	1667960525	29250	29150	29250	29150	113
458	20250305	125500	1664666275	29200	29200	29200	29200	7
459	20250305	125400	1664461875	29200	29200	29200	29150	176
460	20250305	125300	1659331175	29200	29250	29250	29150	115
461	20250305	125200	1655973075	29250	29250	29250	29250	4
462	20250305	125100	1655856075	29150	29250	29300	29150	359
463	20250305	125000	1645366075	29200	29250	29300	29200	194
464	20250305	124900	1639696625	29200	29200	29200	29200	0
465	20250305	124800	1639696625	29200	29200	29200	29200	94
466	20250305	124700	1636951825	29300	29250	29300	29200	103
467	20250305	124600	1633943975	29300	29300	29300	29300	10
468	20250305	124500	1633650975	29250	29250	29250	29250	144
469	20250305	124400	1629438975	29250	29250	29250	29250	153
470	20250305	124300	1624963725	29300	29300	29300	29300	46
471	20250305	124200	1623615925	29300	29300	29300	29300	91
472	20250305	124100	1620949625	29350	29350	29350	29350	63
473	20250305	124000	1619100575	29350	29350	29350	29350	96
474	20250305	123900	1616282975	29500	29350	29500	29350	413
475	20250305	123800	1604123625	29200	29200	29200	29200	138
476	20250305	123700	1600094025	29200	29350	29350	29200	425
477	20250305	123600	1587669075	29450	29250	29450	29250	405
478	20250305	123500	1575786475	29300	29250	29300	29250	109
479	20250305	123400	1572598175	29250	29200	29250	29200	228
480	20250305	123300	1565933875	29200	29200	29200	29200	33
481	20250305	123200	1564970275	29250	29200	29250	29200	597
482	20250305	123100	1547533725	29200	29200	29200	29200	90
483	20250305	123000	1544905725	29250	29250	29250	29250	151
484	20250305	122900	1540488975	29200	29250	29250	29200	145
485	20250305	122800	1536252975	29250	29250	29250	29200	191
486	20250305	122700	1530671075	29250	29250	29250	29250	131
487	20250305	122600	1526839325	29350	29250	29350	29250	456
488	20250305	122500	1513472925	29250	29200	29250	29200	420
489	20250305	122400	1501192575	29250	29200	29250	29200	150
490	20250305	122300	1496811225	29300	29300	29300	29300	4
491	20250305	122200	1496694025	29200	29200	29200	29200	91
492	20250305	122100	1494036825	29200	29200	29200	29200	111
493	20250305	122000	1490795625	29200	29200	29200	29200	0
494	20250305	121900	1490795625	29200	29200	29200	29200	91
495	20250305	121800	1488138425	29250	29250	29250	29250	146
496	20250305	121700	1483867925	29300	29300	29300	29300	0
497	20250305	121600	1483867925	29300	29300	29300	29300	103
498	20250305	121500	1480850025	29350	29350	29350	29350	119
499	20250305	121400	1477357375	29350	29350	29350	29350	0
500	20250305	121300	1477357375	29350	29350	29350	29350	348
501	20250305	121200	1467143575	29400	29400	29400	29350	250
502	20250305	121100	1459798975	29400	29400	29400	29400	4
503	20250305	121000	1459681375	29400	29400	29400	29400	56
504	20250305	120900	1458034975	29400	29450	29450	29350	420
505	20250305	120800	1445686075	29450	29450	29550	29450	488
506	20250305	120700	1431292125	29400	29400	29400	29400	103
507	20250305	120600	1428263925	29350	29350	29350	29350	108
508	20250305	120500	1425094125	29450	29350	29450	29350	146
509	20250305	120400	1420803875	29400	29450	29450	29400	429
510	20250305	120300	1408190175	29450	29400	29450	29400	197
511	20250305	120200	1402395075	29450	29250	29600	29250	1896
512	20250305	120100	1346576675	29250	29200	29250	29200	110
513	20250305	120000	1343364575	29200	29200	29200	29200	351
514	20250305	115900	1333115375	29200	29200	29200	29200	167
515	20250305	115800	1328238975	29200	29300	29300	29200	898
516	20250305	115700	1301950575	29300	29350	29350	29300	178
517	20250305	115600	1296731525	29350	29400	29400	29300	247
518	20250305	115500	1289486925	29350	29250	29350	29250	301
519	20250305	115400	1280665125	29350	29400	29400	29350	55
520	20250305	115300	1279050525	29450	29450	29450	29450	1
521	20250305	115200	1279021075	29450	29550	29550	29450	402
522	20250305	115100	1267156325	29600	29650	29650	29600	105
523	20250305	115000	1264048275	29650	29550	29650	29550	849
524	20250305	114900	1238889225	29500	29550	29550	29500	582
525	20250305	114800	1221694025	29600	29550	29600	29550	396
526	20250305	114700	1209972475	29550	29550	29600	29550	900
527	20250305	114600	1183367425	29550	29250	29550	29250	2394
528	20250305	114500	1112913525	29150	29150	29150	29150	21
529	20250305	114400	1112301375	29150	29150	29250	29050	900
530	20250305	114300	1086080325	29150	29150	29150	29150	97
531	20250305	114200	1083252775	29150	29250	29250	29150	24
532	20250305	114100	1082552975	29250	29250	29300	29150	288
533	20250305	114000	1074138625	29100	29100	29100	29100	127
534	20250305	113900	1070442925	29300	29150	29300	29150	149
535	20250305	113800	1066080025	29050	29100	29150	29050	313
536	20250305	113700	1056968225	29000	29000	29100	29000	118
537	20250305	113600	1053545925	29100	29000	29100	29000	388
538	20250305	113500	1042264225	29050	29050	29100	29050	831
539	20250305	113400	1018123575	29050	29000	29100	29000	1106
540	20250305	113300	985966325	29100	29050	29100	29050	699
541	20250305	113200	965631225	29000	28950	29400	28950	2666
542	20250305	113100	887541675	28950	28800	29350	28800	2254
543	20250305	113000	821844075	28800	28800	28800	28800	111
544	20250305	112900	818647275	28800	28800	28800	28800	0
545	20250305	112800	818647275	28800	28800	28800	28800	105
546	20250305	112700	815623275	28800	28800	28800	28800	424
547	20250305	112600	803412075	28750	28750	28750	28750	0
548	20250305	112500	803412075	28750	28750	28750	28750	111
549	20250305	112400	800220825	28750	28750	28750	28750	91
550	20250305	112300	797604575	28750	28750	28750	28750	0
551	20250305	112200	797604575	28750	28750	28750	28750	107
552	20250305	112100	794528325	28750	28800	28800	28750	115
553	20250305	112000	791221075	28750	28750	28750	28750	105
554	20250305	111900	788202325	28800	28800	28800	28800	13
555	20250305	111800	787827925	28750	28750	28900	28750	142
556	20250305	111700	783745125	28750	28750	28750	28750	700
557	20250305	111600	763620125	28800	28750	28800	28750	535
558	20250305	111500	748234975	28700	28650	28700	28650	143
559	20250305	111400	744135525	28650	28600	28650	28600	278
560	20250305	111300	736176375	28625	28650	28650	28625	444
561	20250305	111200	723456000	28650	28700	28700	28650	96
562	20250305	111100	720705550	28700	28700	28700	28700	105
563	20250305	111000	717692050	28650	28650	28650	28650	0
564	20250305	110900	717692050	28650	28650	28650	28650	97
565	20250305	110800	714913000	28650	28650	28650	28650	101
566	20250305	110700	712019350	28700	28700	28700	28700	0
567	20250305	110600	712019350	28700	28800	28800	28700	154
568	20250305	110500	707594250	28700	28700	28700	28700	345
569	20250305	110400	697692750	28650	28700	28700	28650	215
570	20250305	110300	691527150	28700	28700	28700	28700	0
571	20250305	110200	691527150	28700	28700	28700	28700	145
572	20250305	110100	687365650	28750	28700	28750	28700	106
573	20250305	110000	684323200	28700	28750	28750	28700	403
574	20250305	105900	672750900	28750	28700	28750	28700	112
575	20250305	105800	669536250	28650	28650	28650	28650	96
576	20250305	105700	666785850	28750	28700	28750	28700	465
577	20250305	105600	653436950	28650	28700	28725	28650	468
578	20250305	105500	640006525	28700	28700	28700	28700	92
579	20250305	105400	637366125	28700	28700	28700	28700	0
580	20250305	105300	637366125	28700	28700	28700	28700	101
581	20250305	105200	634467425	28750	28750	28750	28750	92
582	20250305	105100	631822425	28750	28750	28750	28750	0
583	20250305	105000	631822425	28750	28750	28750	28750	160
584	20250305	104900	627222425	28750	28750	28750	28750	41
585	20250305	104800	626043675	28750	28750	28750	28750	103
586	20250305	104700	623082425	28800	28800	28800	28800	17
587	20250305	104600	622592825	28800	28700	28800	28700	115
588	20250305	104500	619290775	28700	28700	28700	28700	105
589	20250305	104400	616277275	28750	28700	28750	28700	81
590	20250305	104300	613949225	28700	28750	28750	28700	100
591	20250305	104200	611079075	28700	28650	28700	28650	842
592	20250305	104100	586944550	28600	28675	28675	28600	1242
593	20250305	104000	551373550	28650	28650	28650	28650	94
594	20250305	103900	548680450	28675	28700	28700	28650	107
595	20250305	103800	545614825	28650	28650	28650	28650	20
596	20250305	103700	545041825	28650	28650	28650	28650	97
597	20250305	103600	542262775	28600	28650	28650	28600	109
598	20250305	103500	539140175	28650	28650	28650	28650	5
599	20250305	103400	538996925	28650	28650	28650	28650	148
600	20250305	103300	534756725	28650	28650	28650	28650	167
601	20250305	103200	529972175	28650	28650	28650	28650	250
602	20250305	103100	522809675	28800	28650	28800	28600	235
603	20250305	103000	516076075	28650	28850	28950	28650	1107
604	20250305	102900	484199875	28850	28850	28850	28850	145
605	20250305	102800	480016625	28900	28900	28900	28900	10
606	20250305	102700	479727625	28950	28950	28950	28850	165
607	20250305	102600	474961875	28950	28900	28950	28850	805
608	20250305	102500	451702125	28950	28900	28950	28900	108
609	20250305	102400	448580525	28900	28950	28950	28900	114
610	20250305	102300	445285425	28900	29000	29000	28900	590
611	20250305	102200	428209525	29000	29000	29000	29000	80
612	20250305	102100	425889525	28950	29000	29000	28950	151
613	20250305	102000	421515975	29000	28950	29000	28950	106
614	20250305	101900	418446775	29000	29000	29000	29000	105
615	20250305	101800	415401775	29000	29050	29050	29000	1019
616	20250305	101700	385829225	29100	29150	29150	29100	700
617	20250305	101600	365448325	29200	29200	29200	29200	0
618	20250305	101500	365448325	29200	29250	29250	29200	172
619	20250305	101400	360425025	29200	29250	29250	29200	124
620	20250305	101300	356802825	29250	29200	29250	29150	372
621	20250305	101200	345945575	29200	29200	29200	29200	1
622	20250305	101100	345916375	29200	29200	29200	29150	330
623	20250305	101000	336285275	29200	29200	29200	29200	646
624	20250305	100900	317422075	29150	29150	29150	29150	3
625	20250305	100800	317334625	29200	29200	29200	29200	11
626	20250305	100700	317013425	29175	29150	29175	29150	6
627	20250305	100600	316838500	29150	29150	29150	29150	180
628	20250305	100500	311591500	29200	29150	29200	29150	51
629	20250305	100400	310104800	29200	29200	29200	29200	0
630	20250305	100300	310104800	29200	29200	29200	29200	0
631	20250305	100200	310104800	29200	29200	29200	29200	181
632	20250305	100100	304819600	29250	29250	29250	29250	10
633	20250305	100000	304527100	29250	29250	29250	29250	405
634	20250305	095900	292680850	29250	29200	29250	29200	222
635	20250305	095800	286187400	29200	29200	29200	29200	172
636	20250305	095700	281165000	29200	29200	29200	29200	144
637	20250305	095600	276960200	29200	29200	29200	29175	144
638	20250305	095500	272755425	29200	29200	29200	29200	50
639	20250305	095400	271295425	29200	29200	29200	29200	20
640	20250305	095300	270711425	29250	29250	29250	29250	10
641	20250305	095200	270418925	29250	29200	29250	29200	84
642	20250305	095100	267964625	29250	29250	29250	29250	0
643	20250305	095000	267964625	29250	29250	29250	29200	82
644	20250305	094900	265567125	29200	29200	29200	29200	80
645	20250305	094800	263231125	29200	29200	29200	29200	169
646	20250305	094700	258296325	29200	29150	29200	29150	429
647	20250305	094600	245790925	29150	29100	29150	29100	12
648	20250305	094500	245441225	29150	29100	29150	29100	212
649	20250305	094400	239263625	29150	29100	29150	29100	103
650	20250305	094300	236266225	29100	29100	29100	29100	150
651	20250305	094200	231901225	29100	29100	29100	29100	15
652	20250305	094100	231464725	29100	29150	29150	29100	33
653	20250305	094000	230502825	29100	29100	29100	29100	25
654	20250305	093900	229775325	29100	29100	29100	29050	346
655	20250305	093800	219716225	29100	29100	29150	29100	75
656	20250305	093700	217532325	29150	29150	29150	29150	0
657	20250305	093600	217532325	29150	29150	29150	29150	17
658	20250305	093500	217036775	29050	29150	29150	29050	26
659	20250305	093400	216278975	29150	29150	29150	29150	0
660	20250305	093300	216278975	29150	29150	29150	29150	161
661	20250305	093200	211585825	29050	29050	29050	29050	100
662	20250305	093100	208680825	29050	29100	29100	29050	1644
663	20250305	093000	160915425	29150	29050	29150	29050	100
664	20250305	092900	158001275	29100	29100	29100	29100	64
665	20250305	092800	156138875	29150	29150	29150	29150	20
666	20250305	092700	155555875	29125	29125	29125	29125	59
667	20250305	092600	153837500	29150	29150	29150	29150	1
668	20250305	092500	153808350	29125	29125	29125	29125	0
669	20250305	092400	153808350	29125	29125	29125	29125	35
670	20250305	092300	152788975	29100	29100	29100	29100	0
671	20250305	092200	152788975	29100	29100	29100	29100	51
672	20250305	092100	151304875	29150	29150	29150	29150	55
673	20250305	092000	149701625	29150	29100	29150	29100	202
674	20250305	091900	143815925	29100	29100	29100	29100	30
675	20250305	091800	142942925	29100	29150	29150	29075	635
676	20250305	091700	124462400	29150	29150	29150	29150	57
677	20250305	091600	122800850	29150	29150	29150	29150	0
678	20250305	091500	122800850	29150	29150	29150	29150	214
679	20250305	091400	116562750	29150	29150	29150	29150	9
680	20250305	091300	116300400	29150	29150	29150	29150	37
681	20250305	091200	115221850	29200	29150	29200	29150	369
682	20250305	091100	104447950	29200	29150	29200	29150	55
683	20250305	091000	102844550	29150	29150	29150	29150	27
684	20250305	090900	102057500	29150	29150	29150	29150	134
685	20250305	090800	98151400	29150	29150	29200	29150	1223
686	20250305	090700	62476600	29150	29150	29150	29150	5
687	20250305	090600	62330850	29150	29150	29150	29150	13
688	20250305	090500	61951900	29200	29200	29200	29200	0
689	20250305	090400	61951900	29200	29200	29200	29200	17
690	20250305	090300	61455500	29200	29150	29200	29150	14
691	20250305	090200	61047200	29250	29250	29250	29250	0
692	20250305	090100	61047200	29250	29350	29350	29250	804
693	20250305	090000	37498650	29300	29200	29300	29200	1282