KissMeData/140860/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	203100	8635856250	201000	201000	201000	201000	694
3	20250305	203000	8635856250	201000	201000	201000	201000	0
4	20250305	202900	8635856250	201000	201000	201000	201000	0
5	20250305	202800	8635856250	201000	201000	201000	201000	0
6	20250305	202700	8635856250	201000	201000	201000	201000	0
7	20250305	202600	8635856250	201000	201000	201000	201000	0
8	20250305	202500	8635856250	201000	201000	201000	201000	0
9	20250305	202400	8635856250	201000	201000	201000	201000	0
10	20250305	202300	8635856250	201000	201000	201000	201000	0
11	20250305	202200	8635856250	201000	201000	201000	201000	0
12	20250305	202100	8635856250	201000	201000	201000	201000	0
13	20250305	202000	8635856250	201000	201000	201000	201000	0
14	20250305	201900	8635856250	201000	201000	201000	201000	0
15	20250305	201800	8635856250	201000	201000	201000	201000	0
16	20250305	201700	8635856250	201000	201000	201000	201000	0
17	20250305	201600	8635856250	201000	201000	201000	201000	0
18	20250305	201500	8635856250	201000	201000	201000	201000	0
19	20250305	201400	8635856250	201000	201000	201000	201000	0
20	20250305	201300	8635856250	201000	201000	201000	201000	0
21	20250305	201200	8635856250	201000	201000	201000	201000	0
22	20250305	201100	8635856250	201000	201000	201000	201000	0
23	20250305	201000	8635856250	201000	201000	201000	201000	0
24	20250305	200900	8635856250	201000	201000	201000	201000	0
25	20250305	200800	8635856250	201000	201000	201000	201000	0
26	20250305	200700	8635856250	201000	201000	201000	201000	0
27	20250305	200600	8635856250	201000	201000	201000	201000	0
28	20250305	200500	8635856250	201000	201000	201000	201000	0
29	20250305	200400	8635856250	201000	201000	201000	201000	0
30	20250305	200300	8635856250	201000	201000	201000	201000	0
31	20250305	200200	8635856250	201000	201000	201000	201000	0
32	20250305	200100	8635856250	201000	201000	201000	201000	694
33	20250305	200000	8635856250	201000	201000	201000	201000	0
34	20250305	195900	8635856250	201000	201000	201000	201000	0
35	20250305	195800	8635856250	201000	201000	201000	201000	0
36	20250305	195700	8635856250	201000	201000	201000	201000	0
37	20250305	195600	8635856250	201000	201000	201000	201000	0
38	20250305	195500	8635856250	201000	201000	201000	201000	0
39	20250305	195400	8635856250	201000	201000	201000	201000	0
40	20250305	195300	8635856250	201000	201000	201000	201000	0
41	20250305	195200	8635856250	201000	201000	201000	201000	0
42	20250305	195100	8635856250	201000	201000	201000	201000	0
43	20250305	195000	8635856250	201000	201000	201000	201000	0
44	20250305	194900	8635856250	201000	201000	201000	201000	0
45	20250305	194800	8635856250	201000	201000	201000	201000	0
46	20250305	194700	8635856250	201000	201000	201000	201000	0
47	20250305	194600	8635856250	201000	201000	201000	201000	0
48	20250305	194500	8635856250	201000	201000	201000	201000	0
49	20250305	194400	8635856250	201000	201000	201000	201000	0
50	20250305	194300	8635856250	201000	201000	201000	201000	0
51	20250305	194200	8635856250	201000	201000	201000	201000	0
52	20250305	194100	8635856250	201000	201000	201000	201000	0
53	20250305	194000	8635856250	201000	201000	201000	201000	0
54	20250305	193900	8635856250	201000	201000	201000	201000	0
55	20250305	193800	8635856250	201000	201000	201000	201000	0
56	20250305	193700	8635856250	201000	201000	201000	201000	0
57	20250305	193600	8635856250	201000	201000	201000	201000	0
58	20250305	193500	8635856250	201000	201000	201000	201000	0
59	20250305	193400	8635856250	201000	201000	201000	201000	0
60	20250305	193300	8635856250	201000	201000	201000	201000	0
61	20250305	193200	8635856250	201000	201000	201000	201000	0
62	20250305	193100	8635856250	201000	201000	201000	201000	694
63	20250305	193000	8635856250	201000	201000	201000	201000	0
64	20250305	192900	8635856250	201000	201000	201000	201000	0
65	20250305	192800	8635856250	201000	201000	201000	201000	0
66	20250305	192700	8635856250	201000	201000	201000	201000	0
67	20250305	192600	8635856250	201000	201000	201000	201000	0
68	20250305	192500	8635856250	201000	201000	201000	201000	0
69	20250305	192400	8635856250	201000	201000	201000	201000	0
70	20250305	192300	8635856250	201000	201000	201000	201000	0
71	20250305	192200	8635856250	201000	201000	201000	201000	0
72	20250305	192100	8635856250	201000	201000	201000	201000	0
73	20250305	192000	8635856250	201000	201000	201000	201000	0
74	20250305	191900	8635856250	201000	201000	201000	201000	0
75	20250305	191800	8635856250	201000	201000	201000	201000	0
76	20250305	191700	8635856250	201000	201000	201000	201000	0
77	20250305	191600	8635856250	201000	201000	201000	201000	0
78	20250305	191500	8635856250	201000	201000	201000	201000	0
79	20250305	191400	8635856250	201000	201000	201000	201000	0
80	20250305	191300	8635856250	201000	201000	201000	201000	0
81	20250305	191200	8635856250	201000	201000	201000	201000	0
82	20250305	191100	8635856250	201000	201000	201000	201000	0
83	20250305	191000	8635856250	201000	201000	201000	201000	0
84	20250305	190900	8635856250	201000	201000	201000	201000	0
85	20250305	190800	8635856250	201000	201000	201000	201000	0
86	20250305	190700	8635856250	201000	201000	201000	201000	0
87	20250305	190600	8635856250	201000	201000	201000	201000	0
88	20250305	190500	8635856250	201000	201000	201000	201000	0
89	20250305	190400	8635856250	201000	201000	201000	201000	0
90	20250305	190300	8635856250	201000	201000	201000	201000	0
91	20250305	190200	8635856250	201000	201000	201000	201000	0
92	20250305	190100	8635856250	201000	201000	201000	201000	694
93	20250305	190000	8635856250	201000	201000	201000	201000	0
94	20250305	185900	8635856250	201000	201000	201000	201000	0
95	20250305	185800	8635856250	201000	201000	201000	201000	0
96	20250305	185700	8635856250	201000	201000	201000	201000	0
97	20250305	185600	8635856250	201000	201000	201000	201000	0
98	20250305	185500	8635856250	201000	201000	201000	201000	0
99	20250305	185400	8635856250	201000	201000	201000	201000	0
100	20250305	185300	8635856250	201000	201000	201000	201000	0
101	20250305	185200	8635856250	201000	201000	201000	201000	0
102	20250305	185100	8635856250	201000	201000	201000	201000	0
103	20250305	185000	8635856250	201000	201000	201000	201000	0
104	20250305	184900	8635856250	201000	201000	201000	201000	0
105	20250305	184800	8635856250	201000	201000	201000	201000	0
106	20250305	184700	8635856250	201000	201000	201000	201000	0
107	20250305	184600	8635856250	201000	201000	201000	201000	0
108	20250305	184500	8635856250	201000	201000	201000	201000	0
109	20250305	184400	8635856250	201000	201000	201000	201000	0
110	20250305	184300	8635856250	201000	201000	201000	201000	0
111	20250305	184200	8635856250	201000	201000	201000	201000	0
112	20250305	184100	8635856250	201000	201000	201000	201000	0
113	20250305	184000	8635856250	201000	201000	201000	201000	0
114	20250305	183900	8635856250	201000	201000	201000	201000	0
115	20250305	183800	8635856250	201000	201000	201000	201000	0
116	20250305	183700	8635856250	201000	201000	201000	201000	0
117	20250305	183600	8635856250	201000	201000	201000	201000	0
118	20250305	183500	8635856250	201000	201000	201000	201000	0
119	20250305	183400	8635856250	201000	201000	201000	201000	0
120	20250305	183300	8635856250	201000	201000	201000	201000	0
121	20250305	183200	8635856250	201000	201000	201000	201000	0
122	20250305	183100	8635856250	201000	201000	201000	201000	694
123	20250305	183000	8635856250	201000	201000	201000	201000	0
124	20250305	182900	8635856250	201000	201000	201000	201000	0
125	20250305	182800	8635856250	201000	201000	201000	201000	0
126	20250305	182700	8635856250	201000	201000	201000	201000	0
127	20250305	182600	8635856250	201000	201000	201000	201000	0
128	20250305	182500	8635856250	201000	201000	201000	201000	0
129	20250305	182400	8635856250	201000	201000	201000	201000	0
130	20250305	182300	8635856250	201000	201000	201000	201000	0
131	20250305	182200	8635856250	201000	201000	201000	201000	0
132	20250305	182100	8635856250	201000	201000	201000	201000	0
133	20250305	182000	8635856250	201000	201000	201000	201000	0
134	20250305	181900	8635856250	201000	201000	201000	201000	0
135	20250305	181800	8635856250	201000	201000	201000	201000	0
136	20250305	181700	8635856250	201000	201000	201000	201000	0
137	20250305	181600	8635856250	201000	201000	201000	201000	0
138	20250305	181500	8635856250	201000	201000	201000	201000	0
139	20250305	181400	8635856250	201000	201000	201000	201000	0
140	20250305	181300	8635856250	201000	201000	201000	201000	0
141	20250305	181200	8635856250	201000	201000	201000	201000	0
142	20250305	181100	8635856250	201000	201000	201000	201000	0
143	20250305	181000	8635856250	201000	201000	201000	201000	0
144	20250305	180900	8635856250	201000	201000	201000	201000	0
145	20250305	180800	8635856250	201000	201000	201000	201000	0
146	20250305	180700	8635856250	201000	201000	201000	201000	0
147	20250305	180600	8635856250	201000	201000	201000	201000	0
148	20250305	180500	8635856250	201000	201000	201000	201000	0
149	20250305	180400	8635856250	201000	201000	201000	201000	0
150	20250305	180300	8635856250	201000	201000	201000	201000	0
151	20250305	180200	8635856250	201000	201000	201000	201000	0
152	20250305	180100	8635856250	201000	201000	201000	201000	694
153	20250305	180000	8635856250	201000	201000	201000	201000	0
154	20250305	175900	8635856250	201000	201000	201000	201000	0
155	20250305	175800	8635856250	201000	201000	201000	201000	0
156	20250305	175700	8635856250	201000	201000	201000	201000	0
157	20250305	175600	8635856250	201000	201000	201000	201000	0
158	20250305	175500	8635856250	201000	201000	201000	201000	0
159	20250305	175400	8635856250	201000	201000	201000	201000	0
160	20250305	175300	8635856250	201000	201000	201000	201000	0
161	20250305	175200	8635856250	201000	201000	201000	201000	0
162	20250305	175100	8635856250	201000	201000	201000	201000	0
163	20250305	175000	8635856250	201000	201000	201000	201000	0
164	20250305	174900	8635856250	201000	201000	201000	201000	0
165	20250305	174800	8635856250	201000	201000	201000	201000	0
166	20250305	174700	8635856250	201000	201000	201000	201000	0
167	20250305	174600	8635856250	201000	201000	201000	201000	0
168	20250305	174500	8635856250	201000	201000	201000	201000	0
169	20250305	174400	8635856250	201000	201000	201000	201000	0
170	20250305	174300	8635856250	201000	201000	201000	201000	0
171	20250305	174200	8635856250	201000	201000	201000	201000	0
172	20250305	174100	8635856250	201000	201000	201000	201000	0
173	20250305	174000	8635856250	201000	201000	201000	201000	0
174	20250305	173900	8635856250	201000	201000	201000	201000	0
175	20250305	173800	8635856250	201000	201000	201000	201000	0
176	20250305	173700	8635856250	201000	201000	201000	201000	0
177	20250305	173600	8635856250	201000	201000	201000	201000	0
178	20250305	173500	8635856250	201000	201000	201000	201000	0
179	20250305	173400	8635856250	201000	201000	201000	201000	0
180	20250305	173300	8635856250	201000	201000	201000	201000	0
181	20250305	173200	8635856250	201000	201000	201000	201000	0
182	20250305	173100	8635856250	201000	201000	201000	201000	694
183	20250305	173000	8635856250	201000	201000	201000	201000	0
184	20250305	172900	8635856250	201000	201000	201000	201000	0
185	20250305	172800	8635856250	201000	201000	201000	201000	0
186	20250305	172700	8635856250	201000	201000	201000	201000	0
187	20250305	172600	8635856250	201000	201000	201000	201000	0
188	20250305	172500	8635856250	201000	201000	201000	201000	0
189	20250305	172400	8635856250	201000	201000	201000	201000	0
190	20250305	172300	8635856250	201000	201000	201000	201000	0
191	20250305	172200	8635856250	201000	201000	201000	201000	0
192	20250305	172100	8635856250	201000	201000	201000	201000	0
193	20250305	172000	8635856250	201000	201000	201000	201000	0
194	20250305	171900	8635856250	201000	201000	201000	201000	0
195	20250305	171800	8635856250	201000	201000	201000	201000	0
196	20250305	171700	8635856250	201000	201000	201000	201000	0
197	20250305	171600	8635856250	201000	201000	201000	201000	0
198	20250305	171500	8635856250	201000	201000	201000	201000	0
199	20250305	171400	8635856250	201000	201000	201000	201000	0
200	20250305	171300	8635856250	201000	201000	201000	201000	0
201	20250305	171200	8635856250	201000	201000	201000	201000	0
202	20250305	171100	8635856250	201000	201000	201000	201000	0
203	20250305	171000	8635856250	201000	201000	201000	201000	0
204	20250305	170900	8635856250	201000	201000	201000	201000	0
205	20250305	170800	8635856250	201000	201000	201000	201000	0
206	20250305	170700	8635856250	201000	201000	201000	201000	0
207	20250305	170600	8635856250	201000	201000	201000	201000	0
208	20250305	170500	8635856250	201000	201000	201000	201000	0
209	20250305	170400	8635856250	201000	201000	201000	201000	0
210	20250305	170300	8635856250	201000	201000	201000	201000	0
211	20250305	170200	8635856250	201000	201000	201000	201000	0
212	20250305	170100	8635856250	201000	201000	201000	201000	694
213	20250305	170000	8635856250	201000	201000	201000	201000	0
214	20250305	165900	8635856250	201000	201000	201000	201000	0
215	20250305	165800	8635856250	201000	201000	201000	201000	0
216	20250305	165700	8635856250	201000	201000	201000	201000	0
217	20250305	165600	8635856250	201000	201000	201000	201000	0
218	20250305	165500	8635856250	201000	201000	201000	201000	0
219	20250305	165400	8635856250	201000	201000	201000	201000	0
220	20250305	165300	8635856250	201000	201000	201000	201000	0
221	20250305	165200	8635856250	201000	201000	201000	201000	0
222	20250305	165100	8635856250	201000	201000	201000	201000	0
223	20250305	165000	8635856250	201000	201000	201000	201000	0
224	20250305	164900	8635856250	201000	201000	201000	201000	0
225	20250305	164800	8635856250	201000	201000	201000	201000	0
226	20250305	164700	8635856250	201000	201000	201000	201000	0
227	20250305	164600	8635856250	201000	201000	201000	201000	0
228	20250305	164500	8635856250	201000	201000	201000	201000	0
229	20250305	164400	8635856250	201000	201000	201000	201000	0
230	20250305	164300	8635856250	201000	201000	201000	201000	0
231	20250305	164200	8635856250	201000	201000	201000	201000	0
232	20250305	164100	8635856250	201000	201000	201000	201000	0
233	20250305	164000	8635856250	201000	201000	201000	201000	0
234	20250305	163900	8635856250	201000	201000	201000	201000	0
235	20250305	163800	8635856250	201000	201000	201000	201000	0
236	20250305	163700	8635856250	201000	201000	201000	201000	0
237	20250305	163600	8635856250	201000	201000	201000	201000	0
238	20250305	163500	8635856250	201000	201000	201000	201000	0
239	20250305	163400	8635856250	201000	201000	201000	201000	0
240	20250305	163300	8635856250	201000	201000	201000	201000	0
241	20250305	163200	8635856250	201000	201000	201000	201000	0
242	20250305	163100	8635856250	201000	201000	201000	201000	694
243	20250305	163000	8635856250	201000	201000	201000	201000	0
244	20250305	162900	8635856250	201000	201000	201000	201000	0
245	20250305	162800	8635856250	201000	201000	201000	201000	0
246	20250305	162700	8635856250	201000	201000	201000	201000	0
247	20250305	162600	8635856250	201000	201000	201000	201000	0
248	20250305	162500	8635856250	201000	201000	201000	201000	0
249	20250305	162400	8635856250	201000	201000	201000	201000	0
250	20250305	162300	8635856250	201000	201000	201000	201000	0
251	20250305	162200	8635856250	201000	201000	201000	201000	0
252	20250305	162100	8635856250	201000	201000	201000	201000	0
253	20250305	162000	8635856250	201000	201000	201000	201000	0
254	20250305	161900	8635856250	201000	201000	201000	201000	0
255	20250305	161800	8635856250	201000	201000	201000	201000	0
256	20250305	161700	8635856250	201000	201000	201000	201000	0
257	20250305	161600	8635856250	201000	201000	201000	201000	0
258	20250305	161500	8635856250	201000	201000	201000	201000	0
259	20250305	161400	8635856250	201000	201000	201000	201000	0
260	20250305	161300	8635856250	201000	201000	201000	201000	0
261	20250305	161200	8635856250	201000	201000	201000	201000	0
262	20250305	161100	8635856250	201000	201000	201000	201000	0
263	20250305	161000	8635856250	201000	201000	201000	201000	0
264	20250305	160900	8635856250	201000	201000	201000	201000	0
265	20250305	160800	8635856250	201000	201000	201000	201000	0
266	20250305	160700	8635856250	201000	201000	201000	201000	0
267	20250305	160600	8635856250	201000	201000	201000	201000	0
268	20250305	160500	8635856250	201000	201000	201000	201000	0
269	20250305	160400	8635856250	201000	201000	201000	201000	0
270	20250305	160300	8635856250	201000	201000	201000	201000	0
271	20250305	160200	8635856250	201000	201000	201000	201000	0
272	20250305	160100	8635856250	201000	201000	201000	201000	694
273	20250305	160000	8635856250	201000	201000	201000	201000	0
274	20250305	155900	8635856250	201000	201000	201000	201000	0
275	20250305	155800	8635856250	201000	201000	201000	201000	0
276	20250305	155700	8635856250	201000	201000	201000	201000	0
277	20250305	155600	8635856250	201000	201000	201000	201000	0
278	20250305	155500	8635856250	201000	201000	201000	201000	0
279	20250305	155400	8635856250	201000	201000	201000	201000	0
280	20250305	155300	8635856250	201000	201000	201000	201000	0
281	20250305	155200	8635856250	201000	201000	201000	201000	0
282	20250305	155100	8635856250	201000	201000	201000	201000	0
283	20250305	155000	8635856250	201000	201000	201000	201000	0
284	20250305	154900	8635856250	201000	201000	201000	201000	0
285	20250305	154800	8635856250	201000	201000	201000	201000	0
286	20250305	154700	8635856250	201000	201000	201000	201000	0
287	20250305	154600	8635856250	201000	201000	201000	201000	0
288	20250305	154500	8635856250	201000	201000	201000	201000	0
289	20250305	154400	8635856250	201000	201000	201000	201000	0
290	20250305	154300	8635856250	201000	201000	201000	201000	0
291	20250305	154200	8635856250	201000	201000	201000	201000	0
292	20250305	154100	8635856250	201000	201000	201000	201000	0
293	20250305	154000	8635856250	201000	201000	201000	201000	0
294	20250305	153900	8635856250	201000	201000	201000	201000	0
295	20250305	153800	8635856250	201000	201000	201000	201000	0
296	20250305	153700	8635856250	201000	201000	201000	201000	0
297	20250305	153600	8635856250	201000	201000	201000	201000	0
298	20250305	153500	8635856250	201000	201000	201000	201000	0
299	20250305	153400	8635856250	201000	201000	201000	201000	0
300	20250305	153300	8635856250	201000	201000	201000	201000	0
301	20250305	153200	8635856250	201000	201000	201000	201000	0
302	20250305	153100	8635856250	201000	201000	201000	201000	694
303	20250305	153000	8635856250	201000	201000	201000	201000	694
304	20250305	152900	8496362250	200000	200000	200000	200000	0
305	20250305	152800	8496362250	200000	200000	200000	200000	0
306	20250305	152700	8496362250	200000	200000	200000	200000	0
307	20250305	152600	8496362250	200000	200000	200000	200000	0
308	20250305	152500	8496362250	200000	200000	200000	200000	0
309	20250305	152400	8496362250	200000	200000	200000	200000	0
310	20250305	152300	8496362250	200000	200000	200000	200000	0
311	20250305	152200	8496362250	200000	200000	200000	200000	0
312	20250305	152100	8496362250	200000	200000	200000	200000	0
313	20250305	152000	8496362250	200000	200000	200000	200000	0
314	20250305	151900	8496362250	200000	200500	200500	200000	88
315	20250305	151800	8478761750	200500	200000	200500	200000	11
316	20250305	151700	8476560250	200000	201000	201000	200000	81
317	20250305	151600	8460322750	200500	201000	201000	200000	134
318	20250305	151500	8433469250	200500	200500	200500	200000	91
319	20250305	151400	8415225750	200500	200000	200500	200000	56
320	20250305	151300	8404002750	200500	200000	200500	200000	85
321	20250305	151200	8386977750	200000	200500	200500	200000	45
322	20250305	151100	8377959250	200500	200500	200500	200000	33
323	20250305	151000	8371345250	200500	201000	201000	200000	70
324	20250305	150900	8357313250	200000	201000	201000	200000	65
325	20250305	150800	8344283750	200500	201000	201000	200500	64
326	20250305	150700	8331444250	200000	201000	201000	200000	101
327	20250305	150600	8311181750	201000	201500	201500	200000	52
328	20250305	150500	8300737250	200000	200500	201500	200000	302
329	20250305	150400	8240094750	200500	200500	201000	200000	78
330	20250305	150300	8224448750	200500	201000	201000	200500	89
331	20250305	150200	8206582250	201000	200500	201000	200500	79
332	20250305	150100	8190716250	200000	201000	201000	200000	79
333	20250305	150000	8174869750	201000	200500	201000	200500	84
334	20250305	145900	8158012750	200500	201000	201000	200000	67
335	20250305	145800	8144570750	201000	201000	201000	200000	105
336	20250305	145700	8123506250	200500	200500	201000	200500	86
337	20250305	145600	8106233750	201000	201000	201000	200500	80
338	20250305	145500	8090164750	201000	200500	201000	200000	77
339	20250305	145400	8074725750	200500	200000	200500	200000	128
340	20250305	145300	8049070750	200000	200500	200500	200000	157
341	20250305	145200	8017642750	200000	200000	200500	199900	100
342	20250305	145100	7997630550	199900	199800	200000	199800	171
343	20250305	145000	7963442150	199800	199900	200000	199700	139
344	20250305	144900	7935658350	199900	200000	200500	199800	201
345	20250305	144800	7895460450	200000	199200	200500	199200	399
346	20250305	144700	7815807450	199300	199300	199300	199200	104
347	20250305	144600	7795083350	199300	199400	199400	199200	110
348	20250305	144500	7773164450	199200	198800	199200	198700	319
349	20250305	144400	7709694150	198800	198800	198800	198700	117
350	20250305	144300	7686436550	198800	198800	198900	198700	92
351	20250305	144200	7668143350	198800	198600	198900	198400	124
352	20250305	144100	7643499550	198300	198200	198600	198100	166
353	20250305	144000	7610572950	198200	198400	198400	197700	219
354	20250305	143900	7567198250	198300	198100	198400	198100	61
355	20250305	143800	7555102450	198400	198000	198400	197900	207
356	20250305	143700	7514087850	197900	198200	198200	197600	52
357	20250305	143600	7503792150	197600	197500	198000	197500	193
358	20250305	143500	7465637150	197600	197400	197700	197300	126
359	20250305	143400	7440757850	197500	197600	197700	197500	83
360	20250305	143300	7424358850	197500	197700	197700	197500	91
361	20250305	143200	7406377450	197600	197400	197800	197400	75
362	20250305	143100	7391553850	197700	197900	198000	197000	265
363	20250305	143000	7339250050	198000	198000	198100	198000	80
364	20250305	142900	7323405050	198000	197800	198100	197800	87
365	20250305	142800	7306179750	197900	197700	198000	197700	137
366	20250305	142700	7279067250	197700	197900	198000	197700	120
367	20250305	142600	7255322350	197900	197800	198000	197800	57
368	20250305	142500	7244040750	197900	197800	197900	197800	77
369	20250305	142400	7228807850	197800	197700	197900	197500	138
370	20250305	142300	7201519450	197600	197900	197900	197600	54
371	20250305	142200	7190845650	198000	198400	198400	196800	294
372	20250305	142100	7132775050	198300	198400	198400	198200	76
373	20250305	142000	7117703350	198300	198300	198300	198200	61
374	20250305	141900	7105608850	198300	198300	198400	198200	101
375	20250305	141800	7085577950	198400	198200	198400	198100	99
376	20250305	141700	7065943850	198300	198300	198400	198000	114
377	20250305	141600	7043337650	198300	198000	198400	198000	111
378	20250305	141500	7021337750	197800	198300	198500	197800	207
379	20250305	141400	6980287750	198300	197300	198400	197300	227
380	20250305	141300	6935368250	197500	197300	197500	196600	390
381	20250305	141200	6858468350	197300	197100	197300	196900	156
382	20250305	141100	6827707850	197000	197100	197100	197000	110
383	20250305	141000	6806034650	197000	197100	197100	197000	73
384	20250305	140900	6791648650	197100	197100	197200	197100	69
385	20250305	140800	6778046850	197100	197200	197300	197100	95
386	20250305	140700	6759314250	197100	197000	197100	197000	159
387	20250305	140600	6727983550	196900	196800	197000	196800	46
388	20250305	140500	6718926150	196900	196800	197000	196700	95
389	20250305	140400	6700226950	196700	197000	197000	196500	241
390	20250305	140300	6652847950	197100	196100	197100	196100	215
391	20250305	140200	6610602550	196100	196200	196300	196100	57
392	20250305	140100	6599421150	196200	196200	196300	196200	65
393	20250305	140000	6586667050	196200	196300	196300	196200	82
394	20250305	135900	6570574950	196300	196200	196300	196200	66
395	20250305	135800	6557624950	196200	196400	196400	196200	45
396	20250305	135700	6548792150	196400	196200	196400	196200	38
397	20250305	135600	6541332550	196300	196200	196400	196200	127
398	20250305	135500	6516400650	196300	196600	196600	196200	304
399	20250305	135400	6456700150	196700	196700	196800	196600	96
400	20250305	135300	6437820850	196700	196700	196800	196700	61
401	20250305	135200	6425821550	196700	196800	196800	196700	92
402	20250305	135100	6407724150	196700	196700	196800	196700	45
403	20250305	135000	6398871450	196800	196800	196900	196700	52
404	20250305	134900	6388639350	196700	196900	196900	196700	73
405	20250305	134800	6374272550	196800	196850	196900	196800	85
406	20250305	134700	6357542500	196800	196800	197000	196800	45
407	20250305	134600	6348685000	196900	197200	197200	196800	297
408	20250305	134500	6290208000	197200	197100	197200	197000	100
409	20250305	134400	6270499600	197000	197100	197200	197000	76
410	20250305	134300	6255519800	197100	197000	197100	197000	32
411	20250305	134200	6249215600	197000	197000	197100	197000	44
412	20250305	134100	6240547100	197100	197000	197100	197000	43
413	20250305	134000	6232074300	197000	197100	197200	197000	43
414	20250305	133900	6223597600	197100	196800	197200	196800	237
415	20250305	133800	6176912800	196800	196700	196800	196700	85
416	20250305	133700	6160189700	196800	196700	196900	196700	288
417	20250305	133600	6103526400	196800	196800	196900	196800	59
418	20250305	133500	6091915000	196800	196800	197000	196800	64
419	20250305	133400	6079314000	196700	196600	196900	196600	93
420	20250305	133300	6061018900	196800	196800	196800	196600	44
421	20250305	133200	6052364100	196700	196700	196900	196600	79
422	20250305	133100	6036820500	196800	196400	196800	196300	130
423	20250305	133000	6011262500	196400	196600	196600	196200	62
424	20250305	132900	5999089400	196200	196200	196600	196200	53
425	20250305	132800	5988683400	196600	196800	196800	196100	258
426	20250305	132700	5938009900	196800	196600	196900	196600	115
427	20250305	132600	5915389900	196600	196500	196600	196500	6
428	20250305	132500	5914210700	196400	196600	196600	196400	10
429	20250305	132400	5912246500	196600	196400	196700	196400	106
430	20250305	132300	5891413600	196400	196400	196500	196300	59
431	20250305	132200	5879827700	196400	196500	196500	196400	17
432	20250305	132100	5876487700	196500	196400	196500	196400	31
433	20250305	132000	5870396500	196400	196400	196400	196400	27
434	20250305	131900	5865093700	197000	197100	197100	196300	300
435	20250305	131800	5806079000	197100	197100	197200	197000	42
436	20250305	131700	5797801000	197200	197100	197200	197100	37
437	20250305	131600	5790508000	197100	197100	197200	197100	20
438	20250305	131500	5786564800	197100	197100	197100	197100	4
439	20250305	131400	5785776400	197100	197200	197200	197100	7
440	20250305	131300	5784396200	197100	197100	197200	197100	50
441	20250305	131200	5774540900	197100	196900	197100	196900	14
442	20250305	131100	5771782100	196900	196200	196900	196200	51
443	20250305	131000	5761757500	196800	197300	197400	196200	302
444	20250305	130900	5702316100	197400	197200	197400	197200	4
445	20250305	130800	5701527100	197300	197300	197400	197300	20
446	20250305	130700	5697581000	197100	196700	197100	196700	181
447	20250305	130600	5661938000	196800	196800	196800	196700	12
448	20250305	130500	5659576800	196700	196700	196800	196700	29
449	20250305	130400	5653870600	196800	196700	196800	196700	35
450	20250305	130300	5646983700	196700	196800	196800	196700	21
451	20250305	130200	5642851300	196800	196500	196800	196500	29
452	20250305	130100	5637147500	196500	197400	197400	195900	315
453	20250305	130000	5575228900	197200	197900	197900	197200	6
454	20250305	125900	5574044300	197900	197200	197900	197200	5
455	20250305	125800	5573055700	198200	197000	198200	196900	123
456	20250305	125700	5548749100	197000	196600	197000	196600	48
457	20250305	125600	5539304200	196600	196300	196600	196300	15
458	20250305	125500	5536358500	196600	196400	196600	196400	232
459	20250305	125400	5490770400	196500	195700	196500	195700	177
460	20250305	125300	5456072250	195900	195600	196000	195600	53
461	20250305	125200	5445702850	195600	196000	196000	195500	269
462	20250305	125100	5393069050	196000	196100	196200	196000	214
463	20250305	125000	5351102350	196200	195900	196300	195900	78
464	20250305	124900	5335802150	196000	195900	196000	195900	7
465	20250305	124800	5334430450	196100	196100	196100	196000	51
466	20250305	124700	5324433550	196000	196000	196100	196000	100
467	20250305	124600	5304830400	196000	195550	196000	195500	300
468	20250305	124500	5246117250	195500	195600	195650	195500	121
469	20250305	124400	5222449000	195650	195600	195650	195600	35
470	20250305	124300	5215601800	195600	195800	195800	195500	352
471	20250305	124200	5146771000	195800	195700	195800	195600	153
472	20250305	124100	5116823300	195800	196000	196100	195700	349
473	20250305	124000	5048471600	196000	196000	196000	196000	85
474	20250305	123900	5031811600	196000	196100	196100	196000	8
475	20250305	123800	5030243000	196000	196000	196100	196000	41
476	20250305	123700	5022206100	196000	196000	196100	196000	276
477	20250305	123600	4968109750	196000	196100	196100	196000	22
478	20250305	123500	4963796550	196000	196100	196100	196000	37
479	20250305	123400	4956542750	196100	196400	196500	196100	327
480	20250305	123300	4892373250	196400	196500	196500	196400	11
481	20250305	123200	4890212450	196500	196300	196500	196300	79
482	20250305	123100	4874696750	196300	196300	196400	196300	73
483	20250305	123000	4860360250	196300	196300	196300	196300	5
484	20250305	122900	4859378750	196400	196300	196400	196300	28
485	20250305	122800	4853881350	196400	196400	196500	196300	57
486	20250305	122700	4842686550	196400	196500	196500	196300	75
487	20250305	122600	4827954550	196300	196400	196500	196300	46
488	20250305	122500	4818920450	196300	196600	196600	196200	512
489	20250305	122400	4718341950	196700	196600	196700	196600	19
490	20250305	122300	4714605850	196700	196600	196700	196600	18
491	20250305	122200	4711066350	196600	196600	196600	196500	31
492	20250305	122100	4704972950	196600	196650	196700	196600	21
493	20250305	122000	4700843350	196600	196600	196600	196600	45
494	20250305	121900	4691996350	196600	196800	196800	196600	11
495	20250305	121800	4689833150	196800	196600	196800	196600	4
496	20250305	121700	4689046550	196600	196500	196600	196500	48
497	20250305	121600	4679610250	196500	196800	196900	196500	324
498	20250305	121500	4615913750	196800	197000	197000	196800	25
499	20250305	121400	4610991050	197000	197000	197000	197000	8
500	20250305	121300	4609415050	197000	196900	197000	196800	51
501	20250305	121200	4599370850	196800	196900	196900	196800	3
502	20250305	121100	4598780250	196800	197000	197000	196800	45
503	20250305	121000	4589922750	197000	196800	197000	196800	58
504	20250305	120900	4578501850	196800	196700	196800	196700	47
505	20250305	120800	4569252650	196900	196700	196900	196700	38
506	20250305	120700	4561775500	196800	196900	196900	196700	542
507	20250305	120600	4455125800	196900	197050	197050	196900	283
508	20250305	120500	4399376800	197100	197000	197100	197000	21
509	20250305	120400	4395239700	197000	197100	197100	197000	108
510	20250305	120300	4373962800	197000	197100	197100	197000	6
511	20250305	120200	4372780400	197100	197000	197100	197000	31
512	20250305	120100	4366672400	197100	197000	197200	197000	12
513	20250305	120000	4364307800	197200	197000	197200	197000	65
514	20250305	115900	4351496800	197200	197100	197200	197100	19
515	20250305	115800	4347751700	197000	197500	197500	197000	365
516	20250305	115700	4275812100	197500	197600	197600	197500	9
517	20250305	115600	4274034400	197600	197500	197700	197500	58
518	20250305	115500	4262575700	197400	197300	197500	197300	33
519	20250305	115400	4256060800	197400	197300	197400	197300	10
520	20250305	115300	4254086900	197300	197300	197500	197300	11
521	20250305	115200	4251916400	197300	197500	197500	197300	26
522	20250305	115100	4246782800	197400	197400	197400	197100	91
523	20250305	115000	4228834400	197400	197200	197400	197000	336
524	20250305	114900	4162595400	197100	197500	197500	197100	434
525	20250305	114800	4076980300	197400	197500	197500	197400	20
526	20250305	114700	4073031400	197400	197500	197500	197400	5
527	20250305	114600	4072044100	197500	197400	197500	197400	23
528	20250305	114500	4067503600	197500	197500	197500	197400	75
529	20250305	114400	4052695900	197400	197600	197600	197400	53
530	20250305	114300	4042228400	197600	197700	197700	197500	126
531	20250305	114200	4017339300	197700	197500	197700	197500	14
532	20250305	114100	4014573100	197700	197500	197700	197500	89
533	20250305	114000	3996987300	197500	197600	197600	197400	532
534	20250305	113900	3891916200	197600	197700	197700	197600	63
535	20250305	113800	3879461700	197700	197600	197700	197600	12
536	20250305	113700	3877089700	197700	197700	197700	197600	82
537	20250305	113600	3860885400	197600	197700	197700	197600	4
538	20250305	113500	3860094700	197600	197800	197800	197600	53
539	20250305	113400	3849616000	197800	198000	198000	197800	10
540	20250305	113300	3847636400	197800	197800	197900	197800	33
541	20250305	113200	3841107800	198200	197600	198200	197600	79
542	20250305	113100	3825476200	197600	198400	198400	197500	363
543	20250305	113000	3753664100	198400	198300	198400	198200	45
544	20250305	112900	3744740300	198200	198000	198300	198000	52
545	20250305	112800	3734436900	198000	197900	198100	197900	146
546	20250305	112700	3705532700	197900	197900	197900	197800	56
547	20250305	112600	3694450400	197900	198000	198000	197900	44
548	20250305	112500	3685741500	198000	197900	198000	197800	29
549	20250305	112400	3680002200	197900	197800	197900	197800	22
550	20250305	112300	3675650100	197900	197800	197900	197800	25
551	20250305	112200	3670703600	197900	197800	197900	197500	390
552	20250305	112100	3593638200	197900	197900	197900	197700	205
553	20250305	112000	3553091300	197900	198100	198200	197900	103
554	20250305	111900	3532697400	198100	198300	198300	198100	27
555	20250305	111800	3527345700	198300	198500	198600	198300	42
556	20250305	111700	3519010600	198400	198700	198800	198400	56
557	20250305	111600	3507880400	198700	198400	198700	198400	17
558	20250305	111500	3504505400	198500	198200	198500	198200	41
559	20250305	111400	3496373500	198300	198300	198400	198100	9
560	20250305	111300	3494589900	198300	198300	198300	197700	471
561	20250305	111200	3401329600	198300	198700	198700	198300	25
562	20250305	111100	3396368700	198800	198600	198800	198300	26
563	20250305	111000	3391207100	198600	199000	199000	198600	58
564	20250305	110900	3379671300	198800	198300	198800	198200	81
565	20250305	110800	3363587100	198500	199000	199000	198500	57
566	20250305	110700	3352253600	199000	199000	199000	199000	19
567	20250305	110600	3348472600	199200	198900	199200	198900	57
568	20250305	110500	3337127600	198900	198900	198900	198900	13
569	20250305	110400	3334541900	199000	199500	199500	197800	520
570	20250305	110300	3231287200	199500	199300	199600	199300	117
571	20250305	110200	3207951600	199300	199000	199300	199000	56
572	20250305	110100	3196798800	199000	199200	199300	199000	36
573	20250305	110000	3189627100	199300	199400	199400	199100	16
574	20250305	105900	3186438900	199100	199000	199400	199000	61
575	20250305	105800	3174288100	198900	198900	198900	198900	5
576	20250305	105700	3173293600	199000	198700	199000	198700	84
577	20250305	105600	3156591100	198700	198500	198700	198500	41
578	20250305	105500	3148448900	198900	199000	199200	198000	465
579	20250305	105400	3056205400	199000	199000	199000	199000	8
580	20250305	105300	3054613400	199000	198900	199100	198900	61
581	20250305	105200	3042473900	198900	198600	198900	198600	27
582	20250305	105100	3037105400	198700	199100	199100	198700	70
583	20250305	105000	3023180800	199100	198900	199400	198900	99
584	20250305	104900	3003475500	198900	198600	198900	198600	105
585	20250305	104800	2982602400	198400	198300	198400	198300	16
586	20250305	104700	2979428200	198300	198100	198300	198100	4
587	20250305	104600	2978635200	198100	198800	199000	198000	494
588	20250305	104500	2880633000	198600	198400	198600	198400	34
589	20250305	104400	2873883500	198400	198600	198800	198400	12
590	20250305	104300	2871500900	198600	198200	198700	198200	132
591	20250305	104200	2845312700	198200	198200	198300	198200	12
592	20250305	104100	2842933700	198200	198100	198300	198100	103
593	20250305	104000	2822517700	198200	198100	198200	198100	7
594	20250305	103900	2821130900	198100	198100	198100	198000	61
595	20250305	103800	2809047000	198100	198100	198200	198100	12
596	20250305	103700	2806669200	198100	198300	198300	197600	362
597	20250305	103600	2735039500	198300	198300	198300	198300	6
598	20250305	103500	2733849700	198600	198000	198800	198000	117
599	20250305	103400	2710654800	197700	197800	197900	197700	74
600	20250305	103300	2696017700	197700	197600	197700	197600	30
601	20250305	103200	2690086900	197700	197700	197700	197700	37
602	20250305	103100	2682772000	197500	197700	197800	197500	414
603	20250305	103000	2600962800	197900	198000	198100	197700	815
604	20250305	102900	2439613100	198000	198000	198300	198000	166
605	20250305	102800	2406718900	198100	198600	198600	198000	431
606	20250305	102700	2321311200	198500	199000	199000	198500	30
607	20250305	102600	2315348200	198600	199000	199000	198600	16
608	20250305	102500	2312169800	199000	199000	199000	198900	16
609	20250305	102400	2308986700	198600	198400	198600	198300	75
610	20250305	102300	2294096100	198400	198600	198600	198400	25
611	20250305	102200	2289135900	198400	198400	198400	198400	3
612	20250305	102100	2288540700	198400	198500	198600	198400	38
613	20250305	102000	2280998600	199000	198500	199000	198400	176
614	20250305	101900	2246001700	198500	198800	198900	198000	378
615	20250305	101800	2171058900	198800	198800	199400	198800	194
616	20250305	101700	2132441400	198800	198100	198800	198100	14
617	20250305	101600	2129665900	198100	198100	198300	198000	158
618	20250305	101500	2098365800	198100	198100	198200	198000	52
619	20250305	101400	2088067100	198100	198100	198200	198000	146
620	20250305	101300	2059144800	198100	198100	198300	198000	388
621	20250305	101200	1982301500	198100	198800	198800	198000	713
622	20250305	101100	1840829000	198800	198800	199000	198800	121
623	20250305	101000	1816766200	198800	198800	199000	198800	111
624	20250305	100900	1794695800	198800	198900	199000	198800	118
625	20250305	100800	1771227800	198900	199000	199100	198900	215
626	20250305	100700	1728445100	199000	199000	199200	199000	127
627	20250305	100600	1703164500	198900	199300	199300	198900	608
628	20250305	100500	1582139000	199300	199400	199400	199300	41
629	20250305	100400	1573965200	199400	199700	199700	199400	163
630	20250305	100300	1541442400	199600	199600	199600	199600	32
631	20250305	100200	1535055200	199600	199600	199600	199600	17
632	20250305	100100	1531662000	199600	200000	200500	199600	326
633	20250305	100000	1466469500	200000	201000	201000	200000	51
634	20250305	095900	1456251500	200500	200500	201000	200500	145
635	20250305	095800	1427170500	199900	199900	200000	199600	345
636	20250305	095700	1358181400	199900	199600	199900	199500	49
637	20250305	095600	1348401300	199700	200000	200500	199600	176
638	20250305	095500	1313216300	200000	200250	200250	200000	86
639	20250305	095400	1296015050	200500	200500	200500	200500	19
640	20250305	095300	1292205550	200500	200500	200500	200500	0
641	20250305	095200	1292205550	200500	200500	200500	200500	13
642	20250305	095100	1289599050	200500	200500	200500	200500	10
643	20250305	095000	1287594050	200500	200000	200500	200000	27
644	20250305	094900	1282191050	200000	200500	200500	200000	42
645	20250305	094800	1273772550	200000	200000	200000	200000	76
646	20250305	094700	1258572550	200000	200000	200000	200000	23
647	20250305	094600	1253972550	200500	200500	200500	200000	98
648	20250305	094500	1234337550	200500	200500	200500	200500	4
649	20250305	094400	1233535550	200500	200500	200500	200500	8
650	20250305	094300	1231931550	201000	201000	201000	201000	6
651	20250305	094200	1230725550	200500	199200	200500	199200	186
652	20250305	094100	1193473750	199200	200500	200500	199000	1388
653	20250305	094000	916140450	200500	200500	200500	200000	138
654	20250305	093900	888477450	201000	200500	201000	200500	21
655	20250305	093800	884263450	200500	200500	200500	200500	5
656	20250305	093700	883260950	201000	201000	201000	201000	0
657	20250305	093600	883260950	201000	201500	201500	200500	16
658	20250305	093500	880051450	201500	201000	201500	200500	246
659	20250305	093400	830630950	200500	202000	202000	200500	290
660	20250305	093300	772293450	202000	202000	202000	202000	1
661	20250305	093200	772091450	202000	202000	202000	201500	144
662	20250305	093100	743016950	202000	201500	202000	201500	26
663	20250305	093000	737769950	201500	202000	202000	201500	76
664	20250305	092900	722418450	202000	202000	202000	202000	12
665	20250305	092800	719994450	201500	202000	202000	201500	141
666	20250305	092700	691531450	201500	202000	202000	201500	12
667	20250305	092600	689112950	202000	202000	202000	202000	5
668	20250305	092500	688102950	202000	201500	202000	201500	14
669	20250305	092400	685277450	202000	201500	202000	201500	8
670	20250305	092300	683661950	202000	202000	202000	202000	11
671	20250305	092200	681439950	202000	202000	202000	201500	237
672	20250305	092100	633580450	201500	202000	202000	201500	26
673	20250305	092000	628332450	202000	201000	202000	201000	5
674	20250305	091900	627324950	202000	201500	202000	201000	216
675	20250305	091800	583722950	201500	202000	202000	201500	2
676	20250305	091700	583319450	202000	201000	202000	200000	84
677	20250305	091600	566471950	200000	202000	202000	200000	837
678	20250305	091500	398012200	202500	202500	202500	202500	15
679	20250305	091400	394974700	202500	202500	202500	202500	15
680	20250305	091300	391937200	202500	202500	202500	202500	21
681	20250305	091200	387684700	202500	202000	202500	202000	17
682	20250305	091100	384242700	202500	202000	202500	202000	32
683	20250305	091000	377778200	202000	202000	202500	202000	29
684	20250305	090900	371919700	202000	201500	202000	201500	43
685	20250305	090800	363254700	202000	201000	202500	200500	242
686	20250305	090700	314341200	201000	201500	202000	201000	49
687	20250305	090600	304465200	201500	201500	201500	201500	2
688	20250305	090500	304062200	201000	200500	201000	200000	43
689	20250305	090400	295435700	200000	200000	200000	199900	85
690	20250305	090300	278438600	200500	200500	201000	200000	61
691	20250305	090200	266214600	201000	202000	202000	200000	98
692	20250305	090100	246545100	202000	199600	202000	199100	160
693	20250305	090000	214455600	200000	199100	202000	199000	1050