KissMeData/140860/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	203000	5738255950	201000	201000	201000	201000	571
3	20250304	202900	5738255950	201000	201000	201000	201000	0
4	20250304	202800	5738255950	201000	201000	201000	201000	0
5	20250304	202700	5738255950	201000	201000	201000	201000	0
6	20250304	202600	5738255950	201000	201000	201000	201000	0
7	20250304	202500	5738255950	201000	201000	201000	201000	0
8	20250304	202400	5738255950	201000	201000	201000	201000	0
9	20250304	202300	5738255950	201000	201000	201000	201000	0
10	20250304	202200	5738255950	201000	201000	201000	201000	0
11	20250304	202100	5738255950	201000	201000	201000	201000	0
12	20250304	202000	5738255950	201000	201000	201000	201000	0
13	20250304	201900	5738255950	201000	201000	201000	201000	0
14	20250304	201800	5738255950	201000	201000	201000	201000	0
15	20250304	201700	5738255950	201000	201000	201000	201000	0
16	20250304	201600	5738255950	201000	201000	201000	201000	0
17	20250304	201500	5738255950	201000	201000	201000	201000	0
18	20250304	201400	5738255950	201000	201000	201000	201000	0
19	20250304	201300	5738255950	201000	201000	201000	201000	0
20	20250304	201200	5738255950	201000	201000	201000	201000	0
21	20250304	201100	5738255950	201000	201000	201000	201000	0
22	20250304	201000	5738255950	201000	201000	201000	201000	0
23	20250304	200900	5738255950	201000	201000	201000	201000	0
24	20250304	200800	5738255950	201000	201000	201000	201000	0
25	20250304	200700	5738255950	201000	201000	201000	201000	0
26	20250304	200600	5738255950	201000	201000	201000	201000	0
27	20250304	200500	5738255950	201000	201000	201000	201000	0
28	20250304	200400	5738255950	201000	201000	201000	201000	0
29	20250304	200300	5738255950	201000	201000	201000	201000	0
30	20250304	200200	5738255950	201000	201000	201000	201000	0
31	20250304	200100	5738255950	201000	201000	201000	201000	0
32	20250304	200000	5738255950	201000	201000	201000	201000	571
33	20250304	195900	5738255950	201000	201000	201000	201000	0
34	20250304	195800	5738255950	201000	201000	201000	201000	0
35	20250304	195700	5738255950	201000	201000	201000	201000	0
36	20250304	195600	5738255950	201000	201000	201000	201000	0
37	20250304	195500	5738255950	201000	201000	201000	201000	0
38	20250304	195400	5738255950	201000	201000	201000	201000	0
39	20250304	195300	5738255950	201000	201000	201000	201000	0
40	20250304	195200	5738255950	201000	201000	201000	201000	0
41	20250304	195100	5738255950	201000	201000	201000	201000	0
42	20250304	195000	5738255950	201000	201000	201000	201000	0
43	20250304	194900	5738255950	201000	201000	201000	201000	0
44	20250304	194800	5738255950	201000	201000	201000	201000	0
45	20250304	194700	5738255950	201000	201000	201000	201000	0
46	20250304	194600	5738255950	201000	201000	201000	201000	0
47	20250304	194500	5738255950	201000	201000	201000	201000	0
48	20250304	194400	5738255950	201000	201000	201000	201000	0
49	20250304	194300	5738255950	201000	201000	201000	201000	0
50	20250304	194200	5738255950	201000	201000	201000	201000	0
51	20250304	194100	5738255950	201000	201000	201000	201000	0
52	20250304	194000	5738255950	201000	201000	201000	201000	0
53	20250304	193900	5738255950	201000	201000	201000	201000	0
54	20250304	193800	5738255950	201000	201000	201000	201000	0
55	20250304	193700	5738255950	201000	201000	201000	201000	0
56	20250304	193600	5738255950	201000	201000	201000	201000	0
57	20250304	193500	5738255950	201000	201000	201000	201000	0
58	20250304	193400	5738255950	201000	201000	201000	201000	0
59	20250304	193300	5738255950	201000	201000	201000	201000	0
60	20250304	193200	5738255950	201000	201000	201000	201000	0
61	20250304	193100	5738255950	201000	201000	201000	201000	0
62	20250304	193000	5738255950	201000	201000	201000	201000	571
63	20250304	192900	5738255950	201000	201000	201000	201000	0
64	20250304	192800	5738255950	201000	201000	201000	201000	0
65	20250304	192700	5738255950	201000	201000	201000	201000	0
66	20250304	192600	5738255950	201000	201000	201000	201000	0
67	20250304	192500	5738255950	201000	201000	201000	201000	0
68	20250304	192400	5738255950	201000	201000	201000	201000	0
69	20250304	192300	5738255950	201000	201000	201000	201000	0
70	20250304	192200	5738255950	201000	201000	201000	201000	0
71	20250304	192100	5738255950	201000	201000	201000	201000	0
72	20250304	192000	5738255950	201000	201000	201000	201000	0
73	20250304	191900	5738255950	201000	201000	201000	201000	0
74	20250304	191800	5738255950	201000	201000	201000	201000	0
75	20250304	191700	5738255950	201000	201000	201000	201000	0
76	20250304	191600	5738255950	201000	201000	201000	201000	0
77	20250304	191500	5738255950	201000	201000	201000	201000	0
78	20250304	191400	5738255950	201000	201000	201000	201000	0
79	20250304	191300	5738255950	201000	201000	201000	201000	0
80	20250304	191200	5738255950	201000	201000	201000	201000	0
81	20250304	191100	5738255950	201000	201000	201000	201000	0
82	20250304	191000	5738255950	201000	201000	201000	201000	0
83	20250304	190900	5738255950	201000	201000	201000	201000	0
84	20250304	190800	5738255950	201000	201000	201000	201000	0
85	20250304	190700	5738255950	201000	201000	201000	201000	0
86	20250304	190600	5738255950	201000	201000	201000	201000	0
87	20250304	190500	5738255950	201000	201000	201000	201000	0
88	20250304	190400	5738255950	201000	201000	201000	201000	0
89	20250304	190300	5738255950	201000	201000	201000	201000	0
90	20250304	190200	5738255950	201000	201000	201000	201000	0
91	20250304	190100	5738255950	201000	201000	201000	201000	0
92	20250304	190000	5738255950	201000	201000	201000	201000	571
93	20250304	185900	5738255950	201000	201000	201000	201000	0
94	20250304	185800	5738255950	201000	201000	201000	201000	0
95	20250304	185700	5738255950	201000	201000	201000	201000	0
96	20250304	185600	5738255950	201000	201000	201000	201000	0
97	20250304	185500	5738255950	201000	201000	201000	201000	0
98	20250304	185400	5738255950	201000	201000	201000	201000	0
99	20250304	185300	5738255950	201000	201000	201000	201000	0
100	20250304	185200	5738255950	201000	201000	201000	201000	0
101	20250304	185100	5738255950	201000	201000	201000	201000	0
102	20250304	185000	5738255950	201000	201000	201000	201000	0
103	20250304	184900	5738255950	201000	201000	201000	201000	0
104	20250304	184800	5738255950	201000	201000	201000	201000	0
105	20250304	184700	5738255950	201000	201000	201000	201000	0
106	20250304	184600	5738255950	201000	201000	201000	201000	0
107	20250304	184500	5738255950	201000	201000	201000	201000	0
108	20250304	184400	5738255950	201000	201000	201000	201000	0
109	20250304	184300	5738255950	201000	201000	201000	201000	0
110	20250304	184200	5738255950	201000	201000	201000	201000	0
111	20250304	184100	5738255950	201000	201000	201000	201000	0
112	20250304	184000	5738255950	201000	201000	201000	201000	0
113	20250304	183900	5738255950	201000	201000	201000	201000	0
114	20250304	183800	5738255950	201000	201000	201000	201000	0
115	20250304	183700	5738255950	201000	201000	201000	201000	0
116	20250304	183600	5738255950	201000	201000	201000	201000	0
117	20250304	183500	5738255950	201000	201000	201000	201000	0
118	20250304	183400	5738255950	201000	201000	201000	201000	0
119	20250304	183300	5738255950	201000	201000	201000	201000	0
120	20250304	183200	5738255950	201000	201000	201000	201000	0
121	20250304	183100	5738255950	201000	201000	201000	201000	0
122	20250304	183000	5738255950	201000	201000	201000	201000	571
123	20250304	182900	5738255950	201000	201000	201000	201000	0
124	20250304	182800	5738255950	201000	201000	201000	201000	0
125	20250304	182700	5738255950	201000	201000	201000	201000	0
126	20250304	182600	5738255950	201000	201000	201000	201000	0
127	20250304	182500	5738255950	201000	201000	201000	201000	0
128	20250304	182400	5738255950	201000	201000	201000	201000	0
129	20250304	182300	5738255950	201000	201000	201000	201000	0
130	20250304	182200	5738255950	201000	201000	201000	201000	0
131	20250304	182100	5738255950	201000	201000	201000	201000	0
132	20250304	182000	5738255950	201000	201000	201000	201000	0
133	20250304	181900	5738255950	201000	201000	201000	201000	0
134	20250304	181800	5738255950	201000	201000	201000	201000	0
135	20250304	181700	5738255950	201000	201000	201000	201000	0
136	20250304	181600	5738255950	201000	201000	201000	201000	0
137	20250304	181500	5738255950	201000	201000	201000	201000	0
138	20250304	181400	5738255950	201000	201000	201000	201000	0
139	20250304	181300	5738255950	201000	201000	201000	201000	0
140	20250304	181200	5738255950	201000	201000	201000	201000	0
141	20250304	181100	5738255950	201000	201000	201000	201000	0
142	20250304	181000	5738255950	201000	201000	201000	201000	0
143	20250304	180900	5738255950	201000	201000	201000	201000	0
144	20250304	180800	5738255950	201000	201000	201000	201000	0
145	20250304	180700	5738255950	201000	201000	201000	201000	0
146	20250304	180600	5738255950	201000	201000	201000	201000	0
147	20250304	180500	5738255950	201000	201000	201000	201000	0
148	20250304	180400	5738255950	201000	201000	201000	201000	0
149	20250304	180300	5738255950	201000	201000	201000	201000	0
150	20250304	180200	5738255950	201000	201000	201000	201000	0
151	20250304	180100	5738255950	201000	201000	201000	201000	0
152	20250304	180000	5738255950	201000	201000	201000	201000	571
153	20250304	175900	5738255950	201000	201000	201000	201000	0
154	20250304	175800	5738255950	201000	201000	201000	201000	0
155	20250304	175700	5738255950	201000	201000	201000	201000	0
156	20250304	175600	5738255950	201000	201000	201000	201000	0
157	20250304	175500	5738255950	201000	201000	201000	201000	0
158	20250304	175400	5738255950	201000	201000	201000	201000	0
159	20250304	175300	5738255950	201000	201000	201000	201000	0
160	20250304	175200	5738255950	201000	201000	201000	201000	0
161	20250304	175100	5738255950	201000	201000	201000	201000	0
162	20250304	175000	5738255950	201000	201000	201000	201000	0
163	20250304	174900	5738255950	201000	201000	201000	201000	0
164	20250304	174800	5738255950	201000	201000	201000	201000	0
165	20250304	174700	5738255950	201000	201000	201000	201000	0
166	20250304	174600	5738255950	201000	201000	201000	201000	0
167	20250304	174500	5738255950	201000	201000	201000	201000	0
168	20250304	174400	5738255950	201000	201000	201000	201000	0
169	20250304	174300	5738255950	201000	201000	201000	201000	0
170	20250304	174200	5738255950	201000	201000	201000	201000	0
171	20250304	174100	5738255950	201000	201000	201000	201000	0
172	20250304	174000	5738255950	201000	201000	201000	201000	0
173	20250304	173900	5738255950	201000	201000	201000	201000	0
174	20250304	173800	5738255950	201000	201000	201000	201000	0
175	20250304	173700	5738255950	201000	201000	201000	201000	0
176	20250304	173600	5738255950	201000	201000	201000	201000	0
177	20250304	173500	5738255950	201000	201000	201000	201000	0
178	20250304	173400	5738255950	201000	201000	201000	201000	0
179	20250304	173300	5738255950	201000	201000	201000	201000	0
180	20250304	173200	5738255950	201000	201000	201000	201000	0
181	20250304	173100	5738255950	201000	201000	201000	201000	0
182	20250304	173000	5738255950	201000	201000	201000	201000	571
183	20250304	172900	5738255950	201000	201000	201000	201000	0
184	20250304	172800	5738255950	201000	201000	201000	201000	0
185	20250304	172700	5738255950	201000	201000	201000	201000	0
186	20250304	172600	5738255950	201000	201000	201000	201000	0
187	20250304	172500	5738255950	201000	201000	201000	201000	0
188	20250304	172400	5738255950	201000	201000	201000	201000	0
189	20250304	172300	5738255950	201000	201000	201000	201000	0
190	20250304	172200	5738255950	201000	201000	201000	201000	0
191	20250304	172100	5738255950	201000	201000	201000	201000	0
192	20250304	172000	5738255950	201000	201000	201000	201000	0
193	20250304	171900	5738255950	201000	201000	201000	201000	0
194	20250304	171800	5738255950	201000	201000	201000	201000	0
195	20250304	171700	5738255950	201000	201000	201000	201000	0
196	20250304	171600	5738255950	201000	201000	201000	201000	0
197	20250304	171500	5738255950	201000	201000	201000	201000	0
198	20250304	171400	5738255950	201000	201000	201000	201000	0
199	20250304	171300	5738255950	201000	201000	201000	201000	0
200	20250304	171200	5738255950	201000	201000	201000	201000	0
201	20250304	171100	5738255950	201000	201000	201000	201000	0
202	20250304	171000	5738255950	201000	201000	201000	201000	0
203	20250304	170900	5738255950	201000	201000	201000	201000	0
204	20250304	170800	5738255950	201000	201000	201000	201000	0
205	20250304	170700	5738255950	201000	201000	201000	201000	0
206	20250304	170600	5738255950	201000	201000	201000	201000	0
207	20250304	170500	5738255950	201000	201000	201000	201000	0
208	20250304	170400	5738255950	201000	201000	201000	201000	0
209	20250304	170300	5738255950	201000	201000	201000	201000	0
210	20250304	170200	5738255950	201000	201000	201000	201000	0
211	20250304	170100	5738255950	201000	201000	201000	201000	0
212	20250304	170000	5738255950	201000	201000	201000	201000	571
213	20250304	165900	5738255950	201000	201000	201000	201000	0
214	20250304	165800	5738255950	201000	201000	201000	201000	0
215	20250304	165700	5738255950	201000	201000	201000	201000	0
216	20250304	165600	5738255950	201000	201000	201000	201000	0
217	20250304	165500	5738255950	201000	201000	201000	201000	0
218	20250304	165400	5738255950	201000	201000	201000	201000	0
219	20250304	165300	5738255950	201000	201000	201000	201000	0
220	20250304	165200	5738255950	201000	201000	201000	201000	0
221	20250304	165100	5738255950	201000	201000	201000	201000	0
222	20250304	165000	5738255950	201000	201000	201000	201000	0
223	20250304	164900	5738255950	201000	201000	201000	201000	0
224	20250304	164800	5738255950	201000	201000	201000	201000	0
225	20250304	164700	5738255950	201000	201000	201000	201000	0
226	20250304	164600	5738255950	201000	201000	201000	201000	0
227	20250304	164500	5738255950	201000	201000	201000	201000	0
228	20250304	164400	5738255950	201000	201000	201000	201000	0
229	20250304	164300	5738255950	201000	201000	201000	201000	0
230	20250304	164200	5738255950	201000	201000	201000	201000	0
231	20250304	164100	5738255950	201000	201000	201000	201000	0
232	20250304	164000	5738255950	201000	201000	201000	201000	0
233	20250304	163900	5738255950	201000	201000	201000	201000	0
234	20250304	163800	5738255950	201000	201000	201000	201000	0
235	20250304	163700	5738255950	201000	201000	201000	201000	0
236	20250304	163600	5738255950	201000	201000	201000	201000	0
237	20250304	163500	5738255950	201000	201000	201000	201000	0
238	20250304	163400	5738255950	201000	201000	201000	201000	0
239	20250304	163300	5738255950	201000	201000	201000	201000	0
240	20250304	163200	5738255950	201000	201000	201000	201000	0
241	20250304	163100	5738255950	201000	201000	201000	201000	0
242	20250304	163000	5738255950	201000	201000	201000	201000	571
243	20250304	162900	5738255950	201000	201000	201000	201000	0
244	20250304	162800	5738255950	201000	201000	201000	201000	0
245	20250304	162700	5738255950	201000	201000	201000	201000	0
246	20250304	162600	5738255950	201000	201000	201000	201000	0
247	20250304	162500	5738255950	201000	201000	201000	201000	0
248	20250304	162400	5738255950	201000	201000	201000	201000	0
249	20250304	162300	5738255950	201000	201000	201000	201000	0
250	20250304	162200	5738255950	201000	201000	201000	201000	0
251	20250304	162100	5738255950	201000	201000	201000	201000	0
252	20250304	162000	5738255950	201000	201000	201000	201000	0
253	20250304	161900	5738255950	201000	201000	201000	201000	0
254	20250304	161800	5738255950	201000	201000	201000	201000	0
255	20250304	161700	5738255950	201000	201000	201000	201000	0
256	20250304	161600	5738255950	201000	201000	201000	201000	0
257	20250304	161500	5738255950	201000	201000	201000	201000	0
258	20250304	161400	5738255950	201000	201000	201000	201000	0
259	20250304	161300	5738255950	201000	201000	201000	201000	0
260	20250304	161200	5738255950	201000	201000	201000	201000	0
261	20250304	161100	5738255950	201000	201000	201000	201000	0
262	20250304	161000	5738255950	201000	201000	201000	201000	0
263	20250304	160900	5738255950	201000	201000	201000	201000	0
264	20250304	160800	5738255950	201000	201000	201000	201000	0
265	20250304	160700	5738255950	201000	201000	201000	201000	0
266	20250304	160600	5738255950	201000	201000	201000	201000	0
267	20250304	160500	5738255950	201000	201000	201000	201000	0
268	20250304	160400	5738255950	201000	201000	201000	201000	0
269	20250304	160300	5738255950	201000	201000	201000	201000	0
270	20250304	160200	5738255950	201000	201000	201000	201000	0
271	20250304	160100	5738255950	201000	201000	201000	201000	0
272	20250304	160000	5738255950	201000	201000	201000	201000	571
273	20250304	155900	5738255950	201000	201000	201000	201000	0
274	20250304	155800	5738255950	201000	201000	201000	201000	0
275	20250304	155700	5738255950	201000	201000	201000	201000	0
276	20250304	155600	5738255950	201000	201000	201000	201000	0
277	20250304	155500	5738255950	201000	201000	201000	201000	0
278	20250304	155400	5738255950	201000	201000	201000	201000	0
279	20250304	155300	5738255950	201000	201000	201000	201000	0
280	20250304	155200	5738255950	201000	201000	201000	201000	0
281	20250304	155100	5738255950	201000	201000	201000	201000	0
282	20250304	155000	5738255950	201000	201000	201000	201000	0
283	20250304	154900	5738255950	201000	201000	201000	201000	0
284	20250304	154800	5738255950	201000	201000	201000	201000	0
285	20250304	154700	5738255950	201000	201000	201000	201000	0
286	20250304	154600	5738255950	201000	201000	201000	201000	0
287	20250304	154500	5738255950	201000	201000	201000	201000	0
288	20250304	154400	5738255950	201000	201000	201000	201000	0
289	20250304	154300	5738255950	201000	201000	201000	201000	0
290	20250304	154200	5738255950	201000	201000	201000	201000	0
291	20250304	154100	5738255950	201000	201000	201000	201000	0
292	20250304	154000	5738255950	201000	201000	201000	201000	0
293	20250304	153900	5738255950	201000	201000	201000	201000	0
294	20250304	153800	5738255950	201000	201000	201000	201000	0
295	20250304	153700	5738255950	201000	201000	201000	201000	0
296	20250304	153600	5738255950	201000	201000	201000	201000	0
297	20250304	153500	5738255950	201000	201000	201000	201000	0
298	20250304	153400	5738255950	201000	201000	201000	201000	0
299	20250304	153300	5738255950	201000	201000	201000	201000	0
300	20250304	153200	5738255950	201000	201000	201000	201000	0
301	20250304	153100	5738255950	201000	201000	201000	201000	0
302	20250304	153000	5738255950	201000	201000	201000	201000	1142
303	20250304	152900	5623484950	201000	201000	201000	201000	0
304	20250304	152800	5623484950	201000	201000	201000	201000	0
305	20250304	152700	5623484950	201000	201000	201000	201000	0
306	20250304	152600	5623484950	201000	201000	201000	201000	0
307	20250304	152500	5623484950	201000	201000	201000	201000	0
308	20250304	152400	5623484950	201000	201000	201000	201000	0
309	20250304	152300	5623484950	201000	201000	201000	201000	0
310	20250304	152200	5623484950	201000	201000	201000	201000	0
311	20250304	152100	5623484950	201000	201000	201000	201000	0
312	20250304	152000	5623484950	201000	201000	201000	201000	0
313	20250304	151900	5623484950	201000	202000	202000	201000	203
314	20250304	151800	5582547450	201500	201500	202000	201500	53
315	20250304	151700	5571849450	201500	201500	201500	201500	46
316	20250304	151600	5562580450	202000	202000	202000	201500	32
317	20250304	151500	5556118950	202000	202000	202000	202000	2
318	20250304	151400	5555714950	201500	201000	201500	200500	258
319	20250304	151300	5503738950	200500	201000	201000	200500	41
320	20250304	151200	5495501950	201000	200500	201000	200500	18
321	20250304	151100	5491885450	201000	201000	201000	201000	105
322	20250304	151000	5470780450	201000	200500	201000	200500	13
323	20250304	150900	5468168450	200500	201000	201000	200500	48
324	20250304	150800	5458529950	201000	201000	201000	201000	24
325	20250304	150700	5453705950	201000	200500	201000	200500	111
326	20250304	150600	5431402450	200500	200500	200500	200500	34
327	20250304	150500	5424585450	200500	200500	201000	200500	156
328	20250304	150400	5393247450	201000	201000	201500	201000	146
329	20250304	150300	5363900450	200500	200500	201000	200500	20
330	20250304	150200	5359886450	201000	200500	201000	200500	122
331	20250304	150100	5335368450	201000	200000	201000	200000	45
332	20250304	150000	5326354450	200500	200500	201000	200500	95
333	20250304	145900	5307304950	200500	201000	201000	200500	20
334	20250304	145800	5303293950	200500	201000	201000	200500	53
335	20250304	145700	5292662450	201000	200500	201000	200500	119
336	20250304	145600	5268770950	201000	200500	201500	200500	34
337	20250304	145500	5261944950	200500	201500	201500	200500	31
338	20250304	145400	5255715450	200500	201500	201500	200500	104
339	20250304	145300	5234832450	201000	201500	201500	200500	31
340	20250304	145200	5228604450	201500	201500	201500	200500	29
341	20250304	145100	5222780450	201500	201000	201500	200500	106
342	20250304	145000	5201489450	201000	201000	201500	200500	63
343	20250304	144900	5188824950	200500	200500	201500	200500	89
344	20250304	144800	5170965450	200500	201000	201500	200500	135
345	20250304	144700	5143867950	201000	200500	201500	200500	36
346	20250304	144600	5136628950	200500	201000	201500	200500	46
347	20250304	144500	5127390950	201250	201250	201250	201000	58
348	20250304	144400	5115730950	201500	201500	202000	201000	34
349	20250304	144300	5108893450	201500	201500	202000	201500	26
350	20250304	144200	5103652450	202000	201500	202000	201500	72
351	20250304	144100	5089140450	202000	202000	202000	201500	37
352	20250304	144000	5081680950	202000	201500	202000	201500	182
353	20250304	143900	5045006950	201000	201500	201500	201000	67
354	20250304	143800	5031537950	201000	201500	201500	201000	46
355	20250304	143700	5022290450	201500	201000	201500	201000	98
356	20250304	143600	5002556950	201500	201000	201500	200500	154
357	20250304	143500	4971624950	201000	201500	201500	201000	65
358	20250304	143400	4958554950	201500	201000	201500	201000	22
359	20250304	143300	4954124450	201500	201000	201500	201000	72
360	20250304	143200	4939650450	201000	201000	201500	201000	39
361	20250304	143100	4931801950	201500	201500	201500	201000	19
362	20250304	143000	4927980950	201000	201000	201500	200500	209
363	20250304	142900	4885990450	201000	201000	201500	201000	19
364	20250304	142800	4882169450	201000	201000	201500	200500	53
365	20250304	142700	4871517950	201000	201500	201500	201000	130
366	20250304	142600	4845382450	201500	201500	201500	201000	10
367	20250304	142500	4843368950	201000	201500	201500	201000	26
368	20250304	142400	4838134950	201000	201500	201500	201000	123
369	20250304	142300	4813409950	201500	201000	201500	201000	34
370	20250304	142200	4806572450	201000	200500	201000	200500	84
371	20250304	142100	4789702450	200500	201000	201000	200500	97
372	20250304	142000	4770229450	201500	201000	201500	200500	83
373	20250304	141900	4753555450	201000	201000	201500	201000	28
374	20250304	141800	4747925450	201500	201000	201500	201000	108
375	20250304	141700	4726214450	201500	201500	201500	201000	27
376	20250304	141600	4720782950	201500	201000	201500	201000	45
377	20250304	141500	4711734950	201000	200500	201500	200500	174
378	20250304	141400	4676799450	200500	201000	201000	200500	44
379	20250304	141300	4667972950	200500	201000	201000	200500	43
380	20250304	141200	4659347450	201000	201000	201000	200500	89
381	20250304	141100	4641496450	200500	200500	201000	200500	46
382	20250304	141000	4632268950	200500	201000	201000	200500	25
383	20250304	140900	4627251950	201000	201000	201000	200500	110
384	20250304	140800	4605187450	200500	201500	201500	200500	32
385	20250304	140700	4598761450	201500	201000	201500	200500	98
386	20250304	140600	4579071450	201500	201000	201500	200500	161
387	20250304	140500	4546720950	201500	201000	201500	201000	36
388	20250304	140400	4539480450	201500	201000	201500	201000	57
389	20250304	140300	4528017450	201000	200500	201000	200500	165
390	20250304	140200	4494920450	201000	201500	201500	200500	83
391	20250304	140100	4478270950	201000	201000	201000	200500	26
392	20250304	140000	4473047450	201000	201000	201000	200500	329
393	20250304	135900	4406998450	200500	200000	201000	200000	173
394	20250304	135800	4372291950	200000	200500	200500	200000	16
395	20250304	135700	4369087450	200000	200000	200500	199900	209
396	20250304	135600	4327292250	200000	200500	200500	200000	59
397	20250304	135500	4315467250	200000	200500	200500	200000	190
398	20250304	135400	4277389250	200000	200500	200500	200000	241
399	20250304	135300	4229182750	200500	200500	200500	200000	57
400	20250304	135200	4217777750	200000	200500	200500	200000	89
401	20250304	135100	4199973250	200000	200500	200500	200000	254
402	20250304	135000	4149169250	201000	200500	201000	200000	31
403	20250304	134900	4142959250	200500	200000	200500	200000	92
404	20250304	134800	4124540250	201000	200500	201000	200000	425
405	20250304	134700	4039476250	200500	200000	200500	200000	21
406	20250304	134600	4035273250	200000	201000	201000	200000	80
407	20250304	134500	4019245750	200000	201000	201000	200000	273
408	20250304	134400	3964612750	201000	200500	201000	200500	61
409	20250304	134300	3952374250	200500	200500	201000	200500	47
410	20250304	134200	3942945250	200000	201000	201000	200000	309
411	20250304	134100	3881136250	200000	200500	201000	200000	161
412	20250304	134000	3848805250	201000	201000	201000	200500	39
413	20250304	133900	3840981250	200500	201500	201500	200500	393
414	20250304	133800	3762066750	201500	202000	202000	201000	38
415	20250304	133700	3754421250	202000	201000	202000	201000	31
416	20250304	133600	3748176750	201500	201500	202000	201500	24
417	20250304	133500	3743339250	201500	202000	202000	201500	40
418	20250304	133400	3735274250	202000	201500	202000	201500	19
419	20250304	133300	3731441750	202000	202000	202000	201500	53
420	20250304	133200	3720739250	201500	201500	202000	201500	112
421	20250304	133100	3698138250	202000	201500	202000	201000	19
422	20250304	133000	3694308750	202000	200500	202000	200500	139
423	20250304	132900	3666337750	201500	200500	201500	200500	41
424	20250304	132800	3658105750	201500	200500	201500	200500	68
425	20250304	132700	3644434250	200500	201000	201500	200500	82
426	20250304	132600	3627962750	201000	201000	201500	201000	39
427	20250304	132500	3620120250	201500	201000	201500	201000	88
428	20250304	132400	3602413250	201000	201000	201500	201000	51
429	20250304	132300	3592158750	201500	201000	201500	201000	72
430	20250304	132200	3577657250	201000	201500	201500	201000	26
431	20250304	132100	3572427750	201000	202000	202000	201000	33
432	20250304	132000	3565775750	201500	201500	201500	201000	54
433	20250304	131900	3554907750	201500	201000	201500	201000	42
434	20250304	131800	3546461250	201500	201500	202000	201500	33
435	20250304	131700	3539808750	201500	201000	202000	201000	75
436	20250304	131600	3524701250	201500	201500	202000	201000	45
437	20250304	131500	3515641750	201500	201500	202000	201000	48
438	20250304	131400	3505978250	201500	201500	202000	201000	122
439	20250304	131300	3481395750	201500	202500	202500	201500	89
440	20250304	131200	3463425250	202500	202500	202500	202000	18
441	20250304	131100	3459783750	202000	202500	202500	202000	29
442	20250304	131000	3453924250	202000	202000	202000	202000	30
443	20250304	130900	3447864250	202000	202000	202500	202000	27
444	20250304	130800	3442409750	202000	201500	202500	201500	132
445	20250304	130700	3415754250	201500	201500	201500	201500	6
446	20250304	130600	3414545250	201500	202000	202000	201500	37
447	20250304	130500	3407088250	201500	202000	202000	201500	33
448	20250304	130400	3400437250	201500	201500	201500	201500	27
449	20250304	130300	3394996750	202000	201500	202000	201500	14
450	20250304	130200	3392174250	201500	202000	202000	201500	75
451	20250304	130100	3377039750	202500	201500	202500	201500	63
452	20250304	130000	3364312750	201500	202000	202000	201500	43
453	20250304	125900	3355628250	201500	201500	201500	201500	38
454	20250304	125800	3347971250	201500	201500	202000	201500	63
455	20250304	125700	3335250750	201500	201500	201500	201500	50
456	20250304	125600	3325175750	201500	201500	202000	201500	15
457	20250304	125500	3322151750	201500	201000	202000	201000	33
458	20250304	125400	3315506750	201500	200500	201500	200500	216
459	20250304	125300	3272100250	201000	200500	201000	200500	6
460	20250304	125200	3270895750	200500	200500	201000	200500	33
461	20250304	125100	3264275750	200500	200500	201000	200500	55
462	20250304	125000	3253246750	200500	200000	201000	200000	51
463	20250304	124900	3243023750	200500	200000	200500	200000	6
464	20250304	124800	3241821250	200000	200500	200500	200000	41
465	20250304	124700	3233612750	200500	200000	201000	200000	43
466	20250304	124600	3224998250	200500	200000	201000	200000	680
467	20250304	124500	3088627250	200000	200000	200000	200000	29
468	20250304	124400	3082827250	200500	200000	200500	200000	256
469	20250304	124300	3031511250	200500	200000	200500	200000	56
470	20250304	124200	3020309250	200000	200000	200000	200000	18
471	20250304	124100	3016709250	200000	200000	200500	200000	35
472	20250304	124000	3009704250	200000	200000	200000	200000	49
473	20250304	123900	2999904250	200000	200000	200500	200000	30
474	20250304	123800	2993898750	200500	200500	200500	200000	49
475	20250304	123700	2984085250	200000	200000	200000	200000	43
476	20250304	123600	2975485250	200000	200000	200500	200000	41
477	20250304	123500	2967283750	200500	200000	200500	200000	35
478	20250304	123400	2960283250	200000	200500	200500	200000	14
479	20250304	123300	2957481750	200000	200000	200000	200000	30
480	20250304	123200	2951481750	200500	200500	200500	200000	52
481	20250304	123100	2941066750	200000	200000	200500	200000	38
482	20250304	123000	2933457250	200000	200000	200500	200000	22
483	20250304	122900	2929051250	200000	200500	200500	200000	52
484	20250304	122800	2918649750	200000	200000	200500	200000	11
485	20250304	122700	2916448750	200000	200000	200000	200000	16
486	20250304	122600	2913248750	200000	200000	200500	200000	51
487	20250304	122500	2903047250	200000	200500	200500	200000	5
488	20250304	122400	2902046250	200500	200000	200500	200000	76
489	20250304	122300	2886826750	200000	200000	200000	200000	23
490	20250304	122200	2882226750	200000	200500	200500	200000	63
491	20250304	122100	2869607250	200000	200500	200500	200000	76
492	20250304	122000	2854383250	200000	200500	200500	200000	31
493	20250304	121900	2848182250	200500	200500	200500	200000	23
494	20250304	121800	2843575750	200500	200000	200500	200000	40
495	20250304	121700	2835571750	200000	200000	200500	200000	22
496	20250304	121600	2831168750	200500	200000	200500	200000	12
497	20250304	121500	2828767250	200500	200000	200500	200000	40
498	20250304	121400	2820761750	200000	200000	200500	200000	59
499	20250304	121300	2808945250	200000	200000	200500	200000	53
500	20250304	121200	2798344750	200000	200000	200000	200000	22
501	20250304	121100	2793944750	200500	200500	200500	200000	40
502	20250304	121000	2785928750	200000	200000	200500	200000	46
503	20250304	120900	2776728250	200500	200500	200500	200000	44
504	20250304	120800	2767913750	200000	200000	200500	200000	36
505	20250304	120700	2760705750	200000	200000	200000	200000	32
506	20250304	120600	2754305750	200500	200000	200500	200000	27
507	20250304	120500	2748899250	200000	200500	200500	200000	16
508	20250304	120400	2745697250	200500	200000	200500	200000	42
509	20250304	120300	2737295250	200000	200000	200000	200000	8
510	20250304	120200	2735695250	200500	200500	200500	200000	31
511	20250304	120100	2729483750	201000	200000	201000	200000	193
512	20250304	120000	2690794250	200500	200500	200500	200000	11
513	20250304	115900	2688592250	200000	200000	200500	200000	45
514	20250304	115800	2679585750	200500	200000	200500	200000	14
515	20250304	115700	2676782750	200000	200000	200000	200000	22
516	20250304	115600	2672382750	200500	200000	200500	200000	44
517	20250304	115500	2663577750	200500	200000	200500	200000	37
518	20250304	115400	2656168250	200000	200000	200500	200000	29
519	20250304	115300	2650364250	200000	200000	200500	200000	39
520	20250304	115200	2642561250	200000	200500	200500	200000	25
521	20250304	115100	2637560250	200500	200000	200500	200000	121
522	20250304	115000	2613348750	200000	200000	200000	200000	17
523	20250304	114900	2609948750	200500	200500	200500	200500	18
524	20250304	114800	2606339750	200000	200500	200500	200000	58
525	20250304	114700	2594735750	200500	200500	200500	200000	17
526	20250304	114600	2591331750	200000	200000	200000	200000	10
527	20250304	114500	2589331750	200000	200000	200000	200000	62
528	20250304	114400	2576931750	200000	200500	200500	200000	222
529	20250304	114300	2532448250	200500	200000	200500	200000	28
530	20250304	114200	2526847250	200000	200500	200500	200000	41
531	20250304	114100	2518642750	200000	200000	200000	200000	17
532	20250304	114000	2515242750	200000	200000	200500	200000	42
533	20250304	113900	2506842250	200000	200000	200500	200000	18
534	20250304	113800	2503240750	200000	200000	200000	200000	43
535	20250304	113700	2494640750	200000	200500	200500	200000	48
536	20250304	113600	2485038750	200500	200000	200500	200000	17
537	20250304	113500	2481637250	200000	200000	200000	200000	7
538	20250304	113400	2480237250	200500	200000	200500	200000	61
539	20250304	113300	2468034250	200000	200000	200500	200000	13
540	20250304	113200	2465433750	200500	200500	200500	200000	21
541	20250304	113100	2461230250	200000	200000	200500	200000	33
542	20250304	113000	2454624750	200000	200000	200500	200000	251
543	20250304	112900	2404325500	200500	200500	200500	200000	38
544	20250304	112800	2396723000	200000	200000	200000	200000	4
545	20250304	112700	2395923000	200000	200000	200500	200000	12
546	20250304	112600	2393521500	200000	200000	200500	200000	47
547	20250304	112500	2384120500	200250	200000	200500	200000	44
548	20250304	112400	2375299250	200500	200000	200500	200000	27
549	20250304	112300	2369895250	200000	200000	200500	200000	60
550	20250304	112200	2357884750	200000	200000	200500	200000	27
551	20250304	112100	2352483250	200500	200000	200500	200000	13
552	20250304	112000	2349882250	200000	200000	200500	200000	296
553	20250304	111900	2290556250	200000	200500	200500	200000	51
554	20250304	111800	2280352250	200000	200000	200000	200000	36
555	20250304	111700	2273152250	200250	200000	200500	200000	54
556	20250304	111600	2262350500	200000	200000	200000	200000	79
557	20250304	111500	2246550500	200000	200000	200000	200000	61
558	20250304	111400	2234350500	200500	200000	200500	200000	75
559	20250304	111300	2219348500	200000	200000	200500	200000	36
560	20250304	111200	2212147500	200000	200000	200500	200000	64
561	20250304	111100	2199327500	200500	200500	200500	200250	61
562	20250304	111000	2187097750	200500	200500	201000	200500	238
563	20250304	110900	2139378250	200500	200500	201000	200500	27
564	20250304	110800	2133962750	201000	200500	201000	200500	28
565	20250304	110700	2128343250	201000	200500	201000	200500	30
566	20250304	110600	2122326750	201000	200500	201000	200500	17
567	20250304	110500	2118914750	201000	200500	201000	200500	159
568	20250304	110400	2086966750	201000	200500	201000	200500	59
569	20250304	110300	2075131500	200500	201000	201000	200500	47
570	20250304	110200	2065705500	200500	200500	201000	200500	8
571	20250304	110100	2064100000	200500	200500	201000	200500	30
572	20250304	110000	2058084500	200500	201000	201000	200500	33
573	20250304	105900	2051461500	200500	201000	201000	200500	15
574	20250304	105800	2048453500	200500	201000	201000	200500	101
575	20250304	105700	2028175250	201250	201000	201250	201000	26
576	20250304	105600	2022946000	201000	201000	201500	201000	39
577	20250304	105500	2015094250	201500	201500	202000	201500	241
578	20250304	105400	1966532250	201000	201000	201000	200500	19
579	20250304	105300	1962717750	201000	200750	201000	200750	51
580	20250304	105200	1952467500	200500	201500	201500	200500	31
581	20250304	105100	1946229000	200500	201000	201000	200500	17
582	20250304	105000	1942818500	201500	200500	201500	200500	152
583	20250304	104900	1912270500	200500	200500	201000	200500	57
584	20250304	104800	1900840500	200500	200000	201000	200000	88
585	20250304	104700	1883214500	200500	200000	200500	200000	61
586	20250304	104600	1870999000	201000	200500	201000	200000	116
587	20250304	104500	1847773000	200500	200500	201000	200500	74
588	20250304	104400	1832926500	200500	200500	201000	200500	30
589	20250304	104300	1826908000	200500	200500	200500	200500	22
590	20250304	104200	1822497000	200500	200500	200500	200500	55
591	20250304	104100	1811469500	200500	200500	200500	200500	4
592	20250304	104000	1810667500	201000	200500	201000	200500	24
593	20250304	103900	1805855000	200500	201000	201000	200500	37
594	20250304	103800	1798431500	201000	200500	201000	200500	56
595	20250304	103700	1787190500	200500	201000	201000	200500	24
596	20250304	103600	1782375000	200500	201500	201500	200500	9
597	20250304	103500	1780566000	201000	201000	201000	200500	104
598	20250304	103400	1759668500	201000	200500	201000	200500	72
599	20250304	103300	1745223500	200500	200500	201000	200500	49
600	20250304	103200	1735391500	200500	200500	200750	200500	23
601	20250304	103100	1730779500	200500	200500	201000	200500	109
602	20250304	103000	1708899500	201000	201000	201000	201000	50
603	20250304	102900	1698849500	200500	200500	201000	200500	29
604	20250304	102800	1693034500	200500	200500	201000	200500	57
605	20250304	102700	1681605500	200500	200500	200500	200500	33
606	20250304	102600	1674989000	200500	201500	201500	200500	136
607	20250304	102500	1647649000	201000	201500	202000	201000	71
608	20250304	102400	1633368500	201500	201500	202000	201500	22
609	20250304	102300	1628935000	201500	201500	201500	201000	50
610	20250304	102200	1618864500	201500	201500	201500	201000	52
611	20250304	102100	1608400000	201000	201500	201500	201000	61
612	20250304	102000	1596129000	201500	201000	201500	201000	70
613	20250304	101900	1582038000	201000	201500	201500	201000	66
614	20250304	101800	1568756000	201000	201000	201500	201000	4
615	20250304	101700	1567951500	201000	200500	201500	200500	115
616	20250304	101600	1544802500	200500	200500	201500	200500	80
617	20250304	101500	1528725500	200500	200500	200500	200500	27
618	20250304	101400	1523312000	200500	200500	201000	200500	207
619	20250304	101300	1481725000	200500	200500	200500	200500	34
620	20250304	101200	1474908000	200500	201000	201000	200500	154
621	20250304	101100	1443978000	200500	201000	201500	200500	57
622	20250304	101000	1432523000	201000	200500	201000	200500	66
623	20250304	100900	1419263500	200500	201000	201000	200500	46
624	20250304	100800	1410034000	200500	201000	201000	200500	45
625	20250304	100700	1400996500	201000	201000	201500	201000	34
626	20250304	100600	1394162000	201000	201000	201000	201000	58
627	20250304	100500	1382504000	201000	201000	201000	201000	70
628	20250304	100400	1368434000	201000	200500	201000	200500	205
629	20250304	100300	1327253500	200500	200500	201000	200500	35
630	20250304	100200	1320235500	201000	201000	201000	200500	17
631	20250304	100100	1316825000	200500	201000	201000	200500	69
632	20250304	100000	1302977500	200500	201500	201500	200500	77
633	20250304	095900	1287502500	201000	201000	201500	201000	42
634	20250304	095800	1279055500	201000	201500	201500	201000	199
635	20250304	095700	1239019000	201500	202000	202000	201500	44
636	20250304	095600	1230149000	201500	201500	202500	201500	65
637	20250304	095500	1217047000	202000	202250	202500	202000	134
638	20250304	095400	1189975750	202000	202500	202500	202000	35
639	20250304	095300	1182890000	202500	202500	202500	202000	69
640	20250304	095200	1168920500	202500	202500	202500	202000	34
641	20250304	095100	1162036500	202500	202500	202500	202500	19
642	20250304	095000	1158189000	202500	202500	203000	202500	69
643	20250304	094900	1144216000	202500	201500	203000	201500	295
644	20250304	094800	1084535000	202000	201500	202000	201500	27
645	20250304	094700	1079093500	201500	201500	202000	201500	67
646	20250304	094600	1065591000	201500	202000	202000	201500	98
647	20250304	094500	1045807500	202000	202000	202500	202000	77
648	20250304	094400	1030253000	202000	202000	202500	202000	38
649	20250304	094300	1022572500	202500	202000	202500	202000	217
650	20250304	094200	978659500	202500	202000	202500	202000	67
651	20250304	094100	965106500	202500	202500	202500	202500	13
652	20250304	094000	962474000	202500	202500	202500	202500	23
653	20250304	093900	957816500	202500	203000	203000	202500	32
654	20250304	093800	951333500	203000	202500	203000	202500	124
655	20250304	093700	926203500	202500	202500	203000	202500	58
656	20250304	093600	914458000	202500	203000	203500	202500	68
657	20250304	093500	900655000	203000	203000	203000	203000	25
658	20250304	093400	895580000	203500	204000	204000	203500	2
659	20250304	093300	895172500	204000	202500	204000	202000	292
660	20250304	093200	835786000	202500	202000	202500	202000	205
661	20250304	093100	794308500	202500	202000	202500	201500	275
662	20250304	093000	738762500	201500	203000	203500	201500	354
663	20250304	092900	667099000	203000	204500	204500	203000	492
664	20250304	092800	566848500	205000	205000	205000	204500	37
665	20250304	092700	559279500	204500	204500	204500	204000	51
666	20250304	092600	548850500	204500	204500	204500	204500	30
667	20250304	092500	542715500	204000	204000	204000	204000	27
668	20250304	092400	537207500	204500	204000	205000	204000	19
669	20250304	092300	533323500	204000	205000	205000	204000	30
670	20250304	092200	527191000	204500	205000	205500	204500	130
671	20250304	092100	500541000	205000	204500	205000	204500	17
672	20250304	092000	497061500	204500	204500	206000	204500	15
673	20250304	091900	493979000	206000	203500	206000	203500	111
674	20250304	091800	471238500	203500	203000	204000	203000	90
675	20250304	091700	452906000	202500	202500	203000	202500	84
676	20250304	091600	435861500	203000	202500	203000	202000	187
677	20250304	091500	397973500	202500	203500	203500	202500	99
678	20250304	091400	377893500	203000	203500	204000	202500	128
679	20250304	091300	351901500	202500	202000	203500	202000	148
680	20250304	091200	321980000	202000	202500	203000	202000	80
681	20250304	091100	305805500	202500	203500	204500	202000	278
682	20250304	091000	249492000	203500	203500	203500	203500	6
683	20250304	090900	248271000	203500	205500	205500	203500	41
684	20250304	090800	239893000	203500	203500	205500	203500	32
685	20250304	090700	233353000	203500	205000	205500	203500	301
686	20250304	090600	171571500	205000	203500	205500	203000	152
687	20250304	090500	140537500	204500	203500	204500	202500	43
688	20250304	090400	131784500	204000	203500	204000	202500	186
689	20250304	090300	93938000	203000	203500	203500	203000	46
690	20250304	090200	84591500	203000	204000	204000	203000	117
691	20250304	090100	60814000	204000	204000	204000	204000	41
692	20250304	090000	52450000	204500	207000	207500	204000	255