KissMeData/195870/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	204100	2108159300	29550	29550	29550	29550	1831
3	20250304	204000	2108159300	29550	29550	29550	29550	0
4	20250304	203900	2108159300	29550	29550	29550	29550	0
5	20250304	203800	2108159300	29550	29550	29550	29550	0
6	20250304	203700	2108159300	29550	29550	29550	29550	0
7	20250304	203600	2108159300	29550	29550	29550	29550	0
8	20250304	203500	2108159300	29550	29550	29550	29550	0
9	20250304	203400	2108159300	29550	29550	29550	29550	0
10	20250304	203300	2108159300	29550	29550	29550	29550	0
11	20250304	203200	2108159300	29550	29550	29550	29550	0
12	20250304	203100	2108159300	29550	29550	29550	29550	0
13	20250304	203000	2108159300	29550	29550	29550	29550	0
14	20250304	202900	2108159300	29550	29550	29550	29550	0
15	20250304	202800	2108159300	29550	29550	29550	29550	0
16	20250304	202700	2108159300	29550	29550	29550	29550	0
17	20250304	202600	2108159300	29550	29550	29550	29550	0
18	20250304	202500	2108159300	29550	29550	29550	29550	0
19	20250304	202400	2108159300	29550	29550	29550	29550	0
20	20250304	202300	2108159300	29550	29550	29550	29550	0
21	20250304	202200	2108159300	29550	29550	29550	29550	0
22	20250304	202100	2108159300	29550	29550	29550	29550	0
23	20250304	202000	2108159300	29550	29550	29550	29550	0
24	20250304	201900	2108159300	29550	29550	29550	29550	0
25	20250304	201800	2108159300	29550	29550	29550	29550	0
26	20250304	201700	2108159300	29550	29550	29550	29550	0
27	20250304	201600	2108159300	29550	29550	29550	29550	0
28	20250304	201500	2108159300	29550	29550	29550	29550	0
29	20250304	201400	2108159300	29550	29550	29550	29550	0
30	20250304	201300	2108159300	29550	29550	29550	29550	0
31	20250304	201200	2108159300	29550	29550	29550	29550	0
32	20250304	201100	2108159300	29550	29550	29550	29550	1831
33	20250304	201000	2108159300	29550	29550	29550	29550	0
34	20250304	200900	2108159300	29550	29550	29550	29550	0
35	20250304	200800	2108159300	29550	29550	29550	29550	0
36	20250304	200700	2108159300	29550	29550	29550	29550	0
37	20250304	200600	2108159300	29550	29550	29550	29550	0
38	20250304	200500	2108159300	29550	29550	29550	29550	0
39	20250304	200400	2108159300	29550	29550	29550	29550	0
40	20250304	200300	2108159300	29550	29550	29550	29550	0
41	20250304	200200	2108159300	29550	29550	29550	29550	0
42	20250304	200100	2108159300	29550	29550	29550	29550	0
43	20250304	200000	2108159300	29550	29550	29550	29550	0
44	20250304	195900	2108159300	29550	29550	29550	29550	0
45	20250304	195800	2108159300	29550	29550	29550	29550	0
46	20250304	195700	2108159300	29550	29550	29550	29550	0
47	20250304	195600	2108159300	29550	29550	29550	29550	0
48	20250304	195500	2108159300	29550	29550	29550	29550	0
49	20250304	195400	2108159300	29550	29550	29550	29550	0
50	20250304	195300	2108159300	29550	29550	29550	29550	0
51	20250304	195200	2108159300	29550	29550	29550	29550	0
52	20250304	195100	2108159300	29550	29550	29550	29550	0
53	20250304	195000	2108159300	29550	29550	29550	29550	0
54	20250304	194900	2108159300	29550	29550	29550	29550	0
55	20250304	194800	2108159300	29550	29550	29550	29550	0
56	20250304	194700	2108159300	29550	29550	29550	29550	0
57	20250304	194600	2108159300	29550	29550	29550	29550	0
58	20250304	194500	2108159300	29550	29550	29550	29550	0
59	20250304	194400	2108159300	29550	29550	29550	29550	0
60	20250304	194300	2108159300	29550	29550	29550	29550	0
61	20250304	194200	2108159300	29550	29550	29550	29550	0
62	20250304	194100	2108159300	29550	29550	29550	29550	1831
63	20250304	194000	2108159300	29550	29550	29550	29550	0
64	20250304	193900	2108159300	29550	29550	29550	29550	0
65	20250304	193800	2108159300	29550	29550	29550	29550	0
66	20250304	193700	2108159300	29550	29550	29550	29550	0
67	20250304	193600	2108159300	29550	29550	29550	29550	0
68	20250304	193500	2108159300	29550	29550	29550	29550	0
69	20250304	193400	2108159300	29550	29550	29550	29550	0
70	20250304	193300	2108159300	29550	29550	29550	29550	0
71	20250304	193200	2108159300	29550	29550	29550	29550	0
72	20250304	193100	2108159300	29550	29550	29550	29550	0
73	20250304	193000	2108159300	29550	29550	29550	29550	0
74	20250304	192900	2108159300	29550	29550	29550	29550	0
75	20250304	192800	2108159300	29550	29550	29550	29550	0
76	20250304	192700	2108159300	29550	29550	29550	29550	0
77	20250304	192600	2108159300	29550	29550	29550	29550	0
78	20250304	192500	2108159300	29550	29550	29550	29550	0
79	20250304	192400	2108159300	29550	29550	29550	29550	0
80	20250304	192300	2108159300	29550	29550	29550	29550	0
81	20250304	192200	2108159300	29550	29550	29550	29550	0
82	20250304	192100	2108159300	29550	29550	29550	29550	0
83	20250304	192000	2108159300	29550	29550	29550	29550	0
84	20250304	191900	2108159300	29550	29550	29550	29550	0
85	20250304	191800	2108159300	29550	29550	29550	29550	0
86	20250304	191700	2108159300	29550	29550	29550	29550	0
87	20250304	191600	2108159300	29550	29550	29550	29550	0
88	20250304	191500	2108159300	29550	29550	29550	29550	0
89	20250304	191400	2108159300	29550	29550	29550	29550	0
90	20250304	191300	2108159300	29550	29550	29550	29550	0
91	20250304	191200	2108159300	29550	29550	29550	29550	0
92	20250304	191100	2108159300	29550	29550	29550	29550	1831
93	20250304	191000	2108159300	29550	29550	29550	29550	0
94	20250304	190900	2108159300	29550	29550	29550	29550	0
95	20250304	190800	2108159300	29550	29550	29550	29550	0
96	20250304	190700	2108159300	29550	29550	29550	29550	0
97	20250304	190600	2108159300	29550	29550	29550	29550	0
98	20250304	190500	2108159300	29550	29550	29550	29550	0
99	20250304	190400	2108159300	29550	29550	29550	29550	0
100	20250304	190300	2108159300	29550	29550	29550	29550	0
101	20250304	190200	2108159300	29550	29550	29550	29550	0
102	20250304	190100	2108159300	29550	29550	29550	29550	0
103	20250304	190000	2108159300	29550	29550	29550	29550	0
104	20250304	185900	2108159300	29550	29550	29550	29550	0
105	20250304	185800	2108159300	29550	29550	29550	29550	0
106	20250304	185700	2108159300	29550	29550	29550	29550	0
107	20250304	185600	2108159300	29550	29550	29550	29550	0
108	20250304	185500	2108159300	29550	29550	29550	29550	0
109	20250304	185400	2108159300	29550	29550	29550	29550	0
110	20250304	185300	2108159300	29550	29550	29550	29550	0
111	20250304	185200	2108159300	29550	29550	29550	29550	0
112	20250304	185100	2108159300	29550	29550	29550	29550	0
113	20250304	185000	2108159300	29550	29550	29550	29550	0
114	20250304	184900	2108159300	29550	29550	29550	29550	0
115	20250304	184800	2108159300	29550	29550	29550	29550	0
116	20250304	184700	2108159300	29550	29550	29550	29550	0
117	20250304	184600	2108159300	29550	29550	29550	29550	0
118	20250304	184500	2108159300	29550	29550	29550	29550	0
119	20250304	184400	2108159300	29550	29550	29550	29550	0
120	20250304	184300	2108159300	29550	29550	29550	29550	0
121	20250304	184200	2108159300	29550	29550	29550	29550	0
122	20250304	184100	2108159300	29550	29550	29550	29550	1831
123	20250304	184000	2108159300	29550	29550	29550	29550	0
124	20250304	183900	2108159300	29550	29550	29550	29550	0
125	20250304	183800	2108159300	29550	29550	29550	29550	0
126	20250304	183700	2108159300	29550	29550	29550	29550	0
127	20250304	183600	2108159300	29550	29550	29550	29550	0
128	20250304	183500	2108159300	29550	29550	29550	29550	0
129	20250304	183400	2108159300	29550	29550	29550	29550	0
130	20250304	183300	2108159300	29550	29550	29550	29550	0
131	20250304	183200	2108159300	29550	29550	29550	29550	0
132	20250304	183100	2108159300	29550	29550	29550	29550	0
133	20250304	183000	2108159300	29550	29550	29550	29550	0
134	20250304	182900	2108159300	29550	29550	29550	29550	0
135	20250304	182800	2108159300	29550	29550	29550	29550	0
136	20250304	182700	2108159300	29550	29550	29550	29550	0
137	20250304	182600	2108159300	29550	29550	29550	29550	0
138	20250304	182500	2108159300	29550	29550	29550	29550	0
139	20250304	182400	2108159300	29550	29550	29550	29550	0
140	20250304	182300	2108159300	29550	29550	29550	29550	0
141	20250304	182200	2108159300	29550	29550	29550	29550	0
142	20250304	182100	2108159300	29550	29550	29550	29550	0
143	20250304	182000	2108159300	29550	29550	29550	29550	0
144	20250304	181900	2108159300	29550	29550	29550	29550	0
145	20250304	181800	2108159300	29550	29550	29550	29550	0
146	20250304	181700	2108159300	29550	29550	29550	29550	0
147	20250304	181600	2108159300	29550	29550	29550	29550	0
148	20250304	181500	2108159300	29550	29550	29550	29550	0
149	20250304	181400	2108159300	29550	29550	29550	29550	0
150	20250304	181300	2108159300	29550	29550	29550	29550	0
151	20250304	181200	2108159300	29550	29550	29550	29550	0
152	20250304	181100	2108159300	29550	29550	29550	29550	1831
153	20250304	181000	2108159300	29550	29550	29550	29550	0
154	20250304	180900	2108159300	29550	29550	29550	29550	0
155	20250304	180800	2108159300	29550	29550	29550	29550	0
156	20250304	180700	2108159300	29550	29550	29550	29550	0
157	20250304	180600	2108159300	29550	29550	29550	29550	0
158	20250304	180500	2108159300	29550	29550	29550	29550	0
159	20250304	180400	2108159300	29550	29550	29550	29550	0
160	20250304	180300	2108159300	29550	29550	29550	29550	0
161	20250304	180200	2108159300	29550	29550	29550	29550	0
162	20250304	180100	2108159300	29550	29550	29550	29550	0
163	20250304	180000	2108159300	29550	29550	29550	29550	0
164	20250304	175900	2108159300	29550	29550	29550	29550	0
165	20250304	175800	2108159300	29550	29550	29550	29550	0
166	20250304	175700	2108159300	29550	29550	29550	29550	0
167	20250304	175600	2108159300	29550	29550	29550	29550	0
168	20250304	175500	2108159300	29550	29550	29550	29550	0
169	20250304	175400	2108159300	29550	29550	29550	29550	0
170	20250304	175300	2108159300	29550	29550	29550	29550	0
171	20250304	175200	2108159300	29550	29550	29550	29550	0
172	20250304	175100	2108159300	29550	29550	29550	29550	0
173	20250304	175000	2108159300	29550	29550	29550	29550	0
174	20250304	174900	2108159300	29550	29550	29550	29550	0
175	20250304	174800	2108159300	29550	29550	29550	29550	0
176	20250304	174700	2108159300	29550	29550	29550	29550	0
177	20250304	174600	2108159300	29550	29550	29550	29550	0
178	20250304	174500	2108159300	29550	29550	29550	29550	0
179	20250304	174400	2108159300	29550	29550	29550	29550	0
180	20250304	174300	2108159300	29550	29550	29550	29550	0
181	20250304	174200	2108159300	29550	29550	29550	29550	0
182	20250304	174100	2108159300	29550	29550	29550	29550	1831
183	20250304	174000	2108159300	29550	29550	29550	29550	0
184	20250304	173900	2108159300	29550	29550	29550	29550	0
185	20250304	173800	2108159300	29550	29550	29550	29550	0
186	20250304	173700	2108159300	29550	29550	29550	29550	0
187	20250304	173600	2108159300	29550	29550	29550	29550	0
188	20250304	173500	2108159300	29550	29550	29550	29550	0
189	20250304	173400	2108159300	29550	29550	29550	29550	0
190	20250304	173300	2108159300	29550	29550	29550	29550	0
191	20250304	173200	2108159300	29550	29550	29550	29550	0
192	20250304	173100	2108159300	29550	29550	29550	29550	0
193	20250304	173000	2108159300	29550	29550	29550	29550	0
194	20250304	172900	2108159300	29550	29550	29550	29550	0
195	20250304	172800	2108159300	29550	29550	29550	29550	0
196	20250304	172700	2108159300	29550	29550	29550	29550	0
197	20250304	172600	2108159300	29550	29550	29550	29550	0
198	20250304	172500	2108159300	29550	29550	29550	29550	0
199	20250304	172400	2108159300	29550	29550	29550	29550	0
200	20250304	172300	2108159300	29550	29550	29550	29550	0
201	20250304	172200	2108159300	29550	29550	29550	29550	0
202	20250304	172100	2108159300	29550	29550	29550	29550	0
203	20250304	172000	2108159300	29550	29550	29550	29550	0
204	20250304	171900	2108159300	29550	29550	29550	29550	0
205	20250304	171800	2108159300	29550	29550	29550	29550	0
206	20250304	171700	2108159300	29550	29550	29550	29550	0
207	20250304	171600	2108159300	29550	29550	29550	29550	0
208	20250304	171500	2108159300	29550	29550	29550	29550	0
209	20250304	171400	2108159300	29550	29550	29550	29550	0
210	20250304	171300	2108159300	29550	29550	29550	29550	0
211	20250304	171200	2108159300	29550	29550	29550	29550	0
212	20250304	171100	2108159300	29550	29550	29550	29550	1831
213	20250304	171000	2108159300	29550	29550	29550	29550	0
214	20250304	170900	2108159300	29550	29550	29550	29550	0
215	20250304	170800	2108159300	29550	29550	29550	29550	0
216	20250304	170700	2108159300	29550	29550	29550	29550	0
217	20250304	170600	2108159300	29550	29550	29550	29550	0
218	20250304	170500	2108159300	29550	29550	29550	29550	0
219	20250304	170400	2108159300	29550	29550	29550	29550	0
220	20250304	170300	2108159300	29550	29550	29550	29550	0
221	20250304	170200	2108159300	29550	29550	29550	29550	0
222	20250304	170100	2108159300	29550	29550	29550	29550	0
223	20250304	170000	2108159300	29550	29550	29550	29550	0
224	20250304	165900	2108159300	29550	29550	29550	29550	0
225	20250304	165800	2108159300	29550	29550	29550	29550	0
226	20250304	165700	2108159300	29550	29550	29550	29550	0
227	20250304	165600	2108159300	29550	29550	29550	29550	0
228	20250304	165500	2108159300	29550	29550	29550	29550	0
229	20250304	165400	2108159300	29550	29550	29550	29550	0
230	20250304	165300	2108159300	29550	29550	29550	29550	0
231	20250304	165200	2108159300	29550	29550	29550	29550	0
232	20250304	165100	2108159300	29550	29550	29550	29550	0
233	20250304	165000	2108159300	29550	29550	29550	29550	0
234	20250304	164900	2108159300	29550	29550	29550	29550	0
235	20250304	164800	2108159300	29550	29550	29550	29550	0
236	20250304	164700	2108159300	29550	29550	29550	29550	0
237	20250304	164600	2108159300	29550	29550	29550	29550	0
238	20250304	164500	2108159300	29550	29550	29550	29550	0
239	20250304	164400	2108159300	29550	29550	29550	29550	0
240	20250304	164300	2108159300	29550	29550	29550	29550	0
241	20250304	164200	2108159300	29550	29550	29550	29550	0
242	20250304	164100	2108159300	29550	29550	29550	29550	1831
243	20250304	164000	2108159300	29550	29550	29550	29550	0
244	20250304	163900	2108159300	29550	29550	29550	29550	0
245	20250304	163800	2108159300	29550	29550	29550	29550	0
246	20250304	163700	2108159300	29550	29550	29550	29550	0
247	20250304	163600	2108159300	29550	29550	29550	29550	0
248	20250304	163500	2108159300	29550	29550	29550	29550	0
249	20250304	163400	2108159300	29550	29550	29550	29550	0
250	20250304	163300	2108159300	29550	29550	29550	29550	0
251	20250304	163200	2108159300	29550	29550	29550	29550	0
252	20250304	163100	2108159300	29550	29550	29550	29550	0
253	20250304	163000	2108159300	29550	29550	29550	29550	0
254	20250304	162900	2108159300	29550	29550	29550	29550	0
255	20250304	162800	2108159300	29550	29550	29550	29550	0
256	20250304	162700	2108159300	29550	29550	29550	29550	0
257	20250304	162600	2108159300	29550	29550	29550	29550	0
258	20250304	162500	2108159300	29550	29550	29550	29550	0
259	20250304	162400	2108159300	29550	29550	29550	29550	0
260	20250304	162300	2108159300	29550	29550	29550	29550	0
261	20250304	162200	2108159300	29550	29550	29550	29550	0
262	20250304	162100	2108159300	29550	29550	29550	29550	0
263	20250304	162000	2108159300	29550	29550	29550	29550	0
264	20250304	161900	2108159300	29550	29550	29550	29550	0
265	20250304	161800	2108159300	29550	29550	29550	29550	0
266	20250304	161700	2108159300	29550	29550	29550	29550	0
267	20250304	161600	2108159300	29550	29550	29550	29550	0
268	20250304	161500	2108159300	29550	29550	29550	29550	0
269	20250304	161400	2108159300	29550	29550	29550	29550	0
270	20250304	161300	2108159300	29550	29550	29550	29550	0
271	20250304	161200	2108159300	29550	29550	29550	29550	0
272	20250304	161100	2108159300	29550	29550	29550	29550	1831
273	20250304	161000	2108159300	29550	29550	29550	29550	0
274	20250304	160900	2108159300	29550	29550	29550	29550	0
275	20250304	160800	2108159300	29550	29550	29550	29550	0
276	20250304	160700	2108159300	29550	29550	29550	29550	0
277	20250304	160600	2108159300	29550	29550	29550	29550	0
278	20250304	160500	2108159300	29550	29550	29550	29550	0
279	20250304	160400	2108159300	29550	29550	29550	29550	0
280	20250304	160300	2108159300	29550	29550	29550	29550	0
281	20250304	160200	2108159300	29550	29550	29550	29550	0
282	20250304	160100	2108159300	29550	29550	29550	29550	0
283	20250304	160000	2108159300	29550	29550	29550	29550	0
284	20250304	155900	2108159300	29550	29550	29550	29550	0
285	20250304	155800	2108159300	29550	29550	29550	29550	0
286	20250304	155700	2108159300	29550	29550	29550	29550	0
287	20250304	155600	2108159300	29550	29550	29550	29550	0
288	20250304	155500	2108159300	29550	29550	29550	29550	0
289	20250304	155400	2108159300	29550	29550	29550	29550	0
290	20250304	155300	2108159300	29550	29550	29550	29550	0
291	20250304	155200	2108159300	29550	29550	29550	29550	0
292	20250304	155100	2108159300	29550	29550	29550	29550	0
293	20250304	155000	2108159300	29550	29550	29550	29550	0
294	20250304	154900	2108159300	29550	29550	29550	29550	0
295	20250304	154800	2108159300	29550	29550	29550	29550	0
296	20250304	154700	2108159300	29550	29550	29550	29550	0
297	20250304	154600	2108159300	29550	29550	29550	29550	0
298	20250304	154500	2108159300	29550	29550	29550	29550	0
299	20250304	154400	2108159300	29550	29550	29550	29550	0
300	20250304	154300	2108159300	29550	29550	29550	29550	0
301	20250304	154200	2108159300	29550	29550	29550	29550	0
302	20250304	154100	2108159300	29550	29550	29550	29550	1831
303	20250304	154000	2108159300	29550	29550	29550	29550	0
304	20250304	153900	2108159300	29550	29550	29550	29550	0
305	20250304	153800	2108159300	29550	29550	29550	29550	0
306	20250304	153700	2108159300	29550	29550	29550	29550	0
307	20250304	153600	2108159300	29550	29550	29550	29550	0
308	20250304	153500	2108159300	29550	29550	29550	29550	0
309	20250304	153400	2108159300	29550	29550	29550	29550	0
310	20250304	153300	2108159300	29550	29550	29550	29550	0
311	20250304	153200	2108159300	29550	29550	29550	29550	0
312	20250304	153100	2108159300	29550	29550	29550	29550	0
313	20250304	153000	2108159300	29550	29550	29550	29550	1831
314	20250304	152900	2054053250	29450	29450	29450	29450	0
315	20250304	152800	2054053250	29450	29450	29450	29450	0
316	20250304	152700	2054053250	29450	29450	29450	29450	0
317	20250304	152600	2054053250	29450	29450	29450	29450	0
318	20250304	152500	2054053250	29450	29450	29450	29450	0
319	20250304	152400	2054053250	29450	29450	29450	29450	0
320	20250304	152300	2054053250	29450	29450	29450	29450	0
321	20250304	152200	2054053250	29450	29450	29450	29450	0
322	20250304	152100	2054053250	29450	29450	29450	29450	0
323	20250304	152000	2054053250	29450	29450	29450	29450	0
324	20250304	151900	2054053250	29450	29350	29450	29350	913
325	20250304	151800	2027236900	29400	29400	29400	29400	184
326	20250304	151700	2021827300	29450	29400	29450	29400	28
327	20250304	151600	2021004000	29500	29400	29525	29400	1108
328	20250304	151500	1988333700	29350	29400	29450	29350	59
329	20250304	151400	1986599350	29400	29400	29450	29350	264
330	20250304	151300	1978839300	29350	29400	29400	29350	483
331	20250304	151200	1964658600	29350	29400	29450	29350	142
332	20250304	151100	1960483100	29400	29400	29450	29400	254
333	20250304	151000	1953013550	29400	29400	29450	29400	122
334	20250304	150900	1949424650	29400	29350	29450	29350	367
335	20250304	150800	1938633050	29400	29350	29400	29350	271
336	20250304	150700	1930672450	29350	29350	29400	29350	124
337	20250304	150600	1927030950	29350	29300	29400	29300	76
338	20250304	150500	1924798900	29300	29350	29400	29300	152
339	20250304	150400	1920339100	29400	29400	29400	29350	757
340	20250304	150300	1898107450	29400	29450	29450	29400	173
341	20250304	150200	1893019150	29450	29400	29450	29400	43
342	20250304	150100	1891752850	29400	29400	29450	29400	223
343	20250304	150000	1885194550	29500	29400	29500	29400	44
344	20250304	145900	1883897600	29450	29400	29450	29400	138
345	20250304	145800	1879835100	29400	29400	29500	29400	85
346	20250304	145700	1877331900	29400	29400	29500	29400	154
347	20250304	145600	1872800100	29400	29350	29500	29350	336
348	20250304	145500	1862918750	29500	29450	29500	29350	135
349	20250304	145400	1858941000	29450	29450	29500	29350	118
350	20250304	145300	1855467500	29450	29350	29450	29350	66
351	20250304	145200	1853526200	29350	29350	29500	29350	131
352	20250304	145100	1849676700	29350	29400	29450	29350	369
353	20250304	145000	1838838700	29350	29350	29450	29350	127
354	20250304	144900	1835106300	29400	29350	29450	29350	97
355	20250304	144800	1832254750	29350	29500	29500	29350	189
356	20250304	144700	1826691800	29500	29350	29500	29350	266
357	20250304	144600	1818878400	29400	29450	29500	29350	500
358	20250304	144500	1804190700	29450	29400	29500	29400	541
359	20250304	144400	1788279600	29400	29450	29500	29400	347
360	20250304	144300	1778069550	29500	29450	29500	29450	65
361	20250304	144200	1776153200	29450	29500	29500	29450	260
362	20250304	144100	1768492000	29450	29450	29450	29400	315
363	20250304	144000	1759217400	29450	29500	29550	29450	1012
364	20250304	143900	1729395000	29500	29550	29550	29450	89
365	20250304	143800	1726766750	29550	29500	29550	29500	284
366	20250304	143700	1718386400	29550	29500	29550	29500	157
367	20250304	143600	1713750200	29500	29500	29550	29500	101
368	20250304	143500	1710768600	29500	29550	29550	29500	78
369	20250304	143400	1708465500	29550	29500	29550	29500	462
370	20250304	143300	1694834400	29450	29550	29550	29450	172
371	20250304	143200	1689758850	29550	29500	29600	29500	72
372	20250304	143100	1687629750	29500	29550	29600	29500	72
373	20250304	143000	1685500650	29600	29650	29650	29550	187
374	20250304	142900	1679960900	29650	29600	29650	29500	70
375	20250304	142800	1677886400	29650	29600	29650	29500	165
376	20250304	142700	1673001500	29650	29600	29650	29600	42
377	20250304	142600	1671757850	29500	29600	29600	29500	90
378	20250304	142500	1669097750	29600	29600	29600	29600	58
379	20250304	142400	1667380950	29350	29500	29600	29350	847
380	20250304	142300	1642416700	29500	29600	29600	29500	177
381	20250304	142200	1637185950	29600	29500	29600	29500	274
382	20250304	142100	1629098750	29600	29550	29650	29500	193
383	20250304	142000	1623392200	29700	29650	29700	29600	162
384	20250304	141900	1618593300	29700	29600	29700	29600	92
385	20250304	141800	1615867350	29600	29600	29600	29600	42
386	20250304	141700	1614624150	29600	29600	29600	29600	43
387	20250304	141600	1613351350	29600	29550	29650	29500	1176
388	20250304	141500	1578598200	29600	29600	29600	29600	85
389	20250304	141400	1576082200	29600	29700	29700	29600	182
390	20250304	141300	1570685800	29650	29700	29700	29650	157
391	20250304	141200	1566027450	29700	29700	29750	29700	152
392	20250304	141100	1561511400	29700	29700	29700	29700	289
393	20250304	141000	1552928100	29700	29700	29700	29700	84
394	20250304	140900	1550433300	29700	29700	29700	29700	76
395	20250304	140800	1548176100	29700	29700	29700	29600	278
396	20250304	140700	1539928000	29700	29700	29700	29700	48
397	20250304	140600	1538502400	29650	29650	29700	29650	168
398	20250304	140500	1533514400	29700	29600	29700	29600	428
399	20250304	140400	1520824450	29650	29600	29650	29600	587
400	20250304	140300	1503434550	29600	29600	29600	29600	210
401	20250304	140200	1497218550	29600	29600	29650	29550	482
402	20250304	140100	1482951450	29550	29600	29600	29550	183
403	20250304	140000	1477541600	29600	29600	29600	29600	52
404	20250304	135900	1476002400	29600	29600	29600	29600	144
405	20250304	135800	1471740000	29600	29500	29600	29500	51
406	20250304	135700	1470233050	29550	29550	29550	29500	143
407	20250304	135600	1466010200	29550	29550	29550	29550	246
408	20250304	135500	1458740900	29600	29600	29600	29600	148
409	20250304	135400	1454360100	29600	29600	29600	29600	43
410	20250304	135300	1453087300	29600	29600	29600	29600	120
411	20250304	135200	1449535300	29600	29600	29600	29600	143
412	20250304	135100	1445302500	29550	29600	29600	29550	76
413	20250304	135000	1443054550	29600	29600	29600	29600	43
414	20250304	134900	1441781750	29650	29600	29650	29600	144
415	20250304	134800	1437517150	29650	29600	29650	29550	160
416	20250304	134700	1432782500	29600	29550	29600	29550	132
417	20250304	134600	1428879750	29650	29550	29650	29500	1504
418	20250304	134500	1384390100	29500	29500	29500	29500	237
419	20250304	134400	1377398600	29500	29500	29500	29400	153
420	20250304	134300	1372890250	29500	29450	29500	29450	150
421	20250304	134200	1368467700	29450	29450	29450	29450	43
422	20250304	134100	1367201350	29450	29450	29450	29450	44
423	20250304	134000	1365905550	29450	29400	29450	29350	178
424	20250304	133900	1360671900	29350	29350	29350	29350	31
425	20250304	133800	1359762050	29450	29350	29450	29300	149
426	20250304	133700	1355384250	29350	29350	29450	29350	504
427	20250304	133600	1340591750	29350	29400	29400	29350	85
428	20250304	133500	1338094250	29400	29450	29450	29400	46
429	20250304	133400	1336741250	29450	29450	29450	29450	101
430	20250304	133300	1333766800	29400	29400	29400	29400	0
431	20250304	133200	1333766800	29400	29450	29450	29400	103
432	20250304	133100	1330738500	29450	29450	29450	29450	1
433	20250304	133000	1330709050	29400	29450	29450	29400	186
434	20250304	132900	1325240050	29450	29450	29450	29450	0
435	20250304	132800	1325240050	29450	29550	29600	29450	271
436	20250304	132700	1317247600	29600	29550	29600	29550	5
437	20250304	132600	1317099800	29600	29600	29600	29600	1
438	20250304	132500	1317070200	29600	29600	29600	29600	6
439	20250304	132400	1316892600	29600	29550	29600	29500	113
440	20250304	132300	1313554100	29550	29450	29550	29450	71
441	20250304	132200	1311462350	29450	29450	29450	29450	0
442	20250304	132100	1311462350	29450	29550	29550	29450	120
443	20250304	132000	1307918250	29550	29550	29550	29550	61
444	20250304	131900	1306115700	29600	29600	29600	29600	2
445	20250304	131800	1306056500	29600	29550	29600	29550	44
446	20250304	131700	1304756200	29550	29500	29550	29500	117
447	20250304	131600	1301303850	29550	29550	29550	29550	19
448	20250304	131500	1300742400	29550	29550	29600	29550	177
449	20250304	131400	1295507100	29550	29550	29550	29550	46
450	20250304	131300	1294147800	29550	29550	29550	29550	21
451	20250304	131200	1293527250	29550	29500	29600	29450	608
452	20250304	131100	1275590150	29550	29500	29550	29500	73
453	20250304	131000	1273435750	29500	29500	29500	29500	464
454	20250304	130900	1259747750	29500	29550	29550	29500	211
455	20250304	130800	1253516350	29500	29500	29500	29500	445
456	20250304	130700	1240388850	29500	29500	29500	29500	0
457	20250304	130600	1240388850	29500	29500	29500	29500	36
458	20250304	130500	1239326850	29400	29450	29450	29400	30
459	20250304	130400	1238444500	29450	29500	29500	29400	77
460	20250304	130300	1236173800	29500	29400	29500	29400	541
461	20250304	130200	1220233500	29400	29400	29400	29400	129
462	20250304	130100	1216440900	29400	29400	29400	29350	21
463	20250304	130000	1215824000	29400	29400	29400	29400	104
464	20250304	125900	1212766400	29350	29350	29350	29350	0
465	20250304	125800	1212766400	29350	29400	29400	29350	90
466	20250304	125700	1210120950	29400	29450	29450	29400	165
467	20250304	125600	1205264900	29400	29400	29400	29400	13
468	20250304	125500	1204882700	29400	29350	29400	29350	234
469	20250304	125400	1198004000	29400	29400	29400	29400	3
470	20250304	125300	1197915800	29350	29400	29400	29350	107
471	20250304	125200	1194770450	29350	29350	29350	29350	30
472	20250304	125100	1193889950	29400	29400	29400	29400	0
473	20250304	125000	1193889950	29400	29400	29400	29400	2
474	20250304	124900	1193831150	29350	29350	29350	29350	0
475	20250304	124800	1193831150	29350	29350	29350	29350	96
476	20250304	124700	1191013550	29400	29350	29400	29350	13
477	20250304	124600	1190631950	29400	29400	29400	29400	0
478	20250304	124500	1190631950	29400	29400	29400	29400	751
479	20250304	124400	1168552550	29400	29350	29400	29300	303
480	20250304	124300	1159660800	29350	29350	29350	29350	62
481	20250304	124200	1157841100	29350	29350	29350	29350	39
482	20250304	124100	1156696450	29400	29350	29400	29350	117
483	20250304	124000	1153257550	29350	29350	29350	29350	20
484	20250304	123900	1152670550	29350	29350	29350	29350	10
485	20250304	123800	1152377050	29350	29400	29400	29350	159
486	20250304	123700	1147705400	29350	29400	29400	29350	138
487	20250304	123600	1143652600	29350	29350	29350	29350	11
488	20250304	123500	1143329750	29350	29400	29400	29350	70
489	20250304	123400	1141275150	29300	29400	29400	29300	169
490	20250304	123300	1136308450	29350	29350	29350	29350	18
491	20250304	123200	1135780150	29350	29350	29400	29350	221
492	20250304	123100	1129293750	29350	29350	29350	29350	0
493	20250304	123000	1129293750	29350	29350	29350	29350	1
494	20250304	122900	1129264400	29300	29300	29350	29300	63
495	20250304	122800	1127418400	29250	29300	29300	29250	30
496	20250304	122700	1126540550	29300	29300	29300	29300	78
497	20250304	122600	1124255150	29350	29300	29350	29300	47
498	20250304	122500	1122878000	29300	29300	29300	29300	0
499	20250304	122400	1122878000	29300	29300	29300	29300	79
500	20250304	122300	1120563300	29300	29300	29300	29300	101
501	20250304	122200	1117604000	29300	29300	29300	29300	98
502	20250304	122100	1114732600	29250	29250	29250	29250	0
503	20250304	122000	1114732600	29250	29300	29300	29250	588
504	20250304	121900	1097518600	29350	29300	29350	29250	549
505	20250304	121800	1081432750	29300	29300	29300	29300	3
506	20250304	121700	1081344850	29300	29350	29350	29250	209
507	20250304	121600	1075220750	29350	29350	29350	29350	1
508	20250304	121500	1075191400	29250	29300	29300	29250	130
509	20250304	121400	1071388650	29350	29350	29350	29350	0
510	20250304	121300	1071388650	29350	29300	29350	29300	426
511	20250304	121200	1058901800	29350	29350	29350	29350	48
512	20250304	121100	1057493000	29350	29350	29350	29350	86
513	20250304	121000	1054968900	29400	29350	29400	29350	54
514	20250304	120900	1053383950	29350	29350	29350	29350	27
515	20250304	120800	1052591500	29400	29400	29400	29400	0
516	20250304	120700	1052591500	29400	29350	29400	29350	82
517	20250304	120600	1050184700	29400	29400	29400	29400	200
518	20250304	120500	1044304700	29400	29400	29400	29400	0
519	20250304	120400	1044304700	29400	29350	29400	29350	99
520	20250304	120300	1041399000	29450	29300	29450	29300	505
521	20250304	120200	1026556700	29300	29450	29450	29250	1296
522	20250304	120100	988490900	29400	29450	29500	29400	169
523	20250304	120000	983516000	29450	29450	29450	29450	11
524	20250304	115900	983192050	29500	29500	29500	29500	0
525	20250304	115800	983192050	29500	29500	29500	29500	100
526	20250304	115700	980242050	29450	29450	29450	29450	164
527	20250304	115600	975412250	29450	29500	29500	29450	84
528	20250304	115500	972935500	29500	29500	29600	29500	57
529	20250304	115400	971253300	29450	29450	29450	29450	109
530	20250304	115300	968043250	29450	29450	29450	29450	14
531	20250304	115200	967630950	29450	29500	29500	29450	58
532	20250304	115100	965922750	29500	29500	29500	29500	98
533	20250304	115000	963031750	29450	29500	29550	29450	868
534	20250304	114900	937434300	29600	29600	29600	29600	1
535	20250304	114800	937404700	29500	29500	29550	29500	219
536	20250304	114700	930939250	29500	29500	29500	29500	124
537	20250304	114600	927281250	29500	29500	29550	29450	46
538	20250304	114500	925925050	29650	29600	29650	29500	141
539	20250304	114400	921754400	29600	29650	29650	29600	79
540	20250304	114300	919415900	29750	29750	29750	29750	0
541	20250304	114200	919415900	29750	29800	29800	29600	130
542	20250304	114100	915561500	29800	29800	29800	29800	0
543	20250304	114000	915561500	29800	29800	29800	29800	10
544	20250304	113900	915263500	29800	29700	29800	29650	215
545	20250304	113800	908878700	29800	29750	29800	29700	36
546	20250304	113700	907809300	29750	29750	29750	29750	0
547	20250304	113600	907809300	29750	29800	29800	29750	260
548	20250304	113500	900071250	29800	29750	29800	29600	2310
549	20250304	113400	831272250	29750	29700	29750	29700	5
550	20250304	113300	831123650	29700	29750	29750	29700	305
551	20250304	113200	822060200	29750	29750	29750	29750	1
552	20250304	113100	822030450	29750	29750	29750	29750	20
553	20250304	113000	821435450	29700	29650	29700	29650	372
554	20250304	112900	810389550	29650	29650	29650	29650	39
555	20250304	112800	809233200	29650	29650	29650	29650	16
556	20250304	112700	808758800	29600	29650	29650	29600	251
557	20250304	112600	801324225	29600	29600	29600	29600	0
558	20250304	112500	801324225	29600	29600	29600	29600	0
559	20250304	112400	801324225	29600	29600	29650	29600	173
560	20250304	112300	796203375	29600	29550	29600	29550	39
561	20250304	112200	795050875	29500	29500	29500	29500	8
562	20250304	112100	794814875	29500	29550	29550	29500	43
563	20250304	112000	793545275	29500	29450	29500	29450	128
564	20250304	111900	789770775	29450	29450	29450	29450	19
565	20250304	111800	789211225	29450	29550	29550	29450	23
566	20250304	111700	788533775	29500	29500	29500	29500	250
567	20250304	111600	781158775	29500	29500	29500	29500	10
568	20250304	111500	780863775	29500	29500	29550	29500	27
569	20250304	111400	780067225	29550	29500	29550	29450	145
570	20250304	111300	775792375	29500	29550	29550	29500	71
571	20250304	111200	773696175	29550	29550	29550	29550	0
572	20250304	111100	773696175	29550	29450	29550	29450	22
573	20250304	111000	773048125	29450	29550	29550	29450	296
574	20250304	110900	764316875	29600	29600	29600	29600	0
575	20250304	110800	764316875	29600	29500	29600	29500	167
576	20250304	110700	759385375	29500	29500	29500	29500	19
577	20250304	110600	758824875	29500	29500	29500	29500	24
578	20250304	110500	758116875	29650	29600	29650	29550	175
579	20250304	110400	752940475	29550	29550	29550	29550	0
580	20250304	110300	752940475	29550	29550	29550	29550	11
581	20250304	110200	752615425	29650	29650	29650	29550	320
582	20250304	110100	743139325	29650	29650	29650	29650	1
583	20250304	110000	743109675	29650	29650	29650	29650	17
584	20250304	105900	742605625	29650	29700	29700	29650	162
585	20250304	105800	737797375	29650	29650	29650	29650	1
586	20250304	105700	737767725	29750	29750	29750	29750	0
587	20250304	105600	737767725	29750	29750	29750	29700	194
588	20250304	105500	731997675	29700	29700	29750	29700	3
589	20250304	105400	731908525	29750	29750	29750	29750	40
590	20250304	105300	730718525	29700	29700	29750	29700	225
591	20250304	105200	724035875	29650	29650	29650	29650	0
592	20250304	105100	724035875	29650	29650	29650	29650	20
593	20250304	105000	723442875	29700	29700	29700	29700	2
594	20250304	104900	723383475	29650	29700	29700	29650	30
595	20250304	104800	722493925	29650	29700	29700	29650	35
596	20250304	104700	721455425	29700	29700	29700	29700	1
597	20250304	104600	721425725	29700	29650	29700	29650	112
598	20250304	104500	718099975	29650	29650	29650	29650	2
599	20250304	104400	718040675	29650	29650	29650	29650	277
600	20250304	104300	709827625	29600	29500	29600	29500	59
601	20250304	104200	708081325	29500	29550	29600	29500	70
602	20250304	104100	706012625	29550	29650	29650	29550	154
603	20250304	104000	701455975	29650	29650	29650	29650	1
604	20250304	103900	701426325	29600	29600	29600	29600	3
605	20250304	103800	701337525	29600	29600	29600	29600	34
606	20250304	103700	700331125	29600	29550	29600	29550	52
607	20250304	103600	698793175	29500	29600	29600	29450	180
608	20250304	103500	693484425	29500	29550	29600	29500	918
609	20250304	103400	666338325	29550	29600	29600	29500	185
610	20250304	103300	660870075	29600	29600	29600	29600	32
611	20250304	103200	659922875	29650	29575	29650	29575	443
612	20250304	103100	646795475	29575	29475	29575	29475	469
613	20250304	103000	632945550	29450	29400	29450	29400	54
614	20250304	102900	631356375	29450	29500	29500	29400	555
615	20250304	102800	615031325	29550	29550	29550	29500	174
616	20250304	102700	609893325	29550	29500	29550	29500	34
617	20250304	102600	608890275	29550	29750	29750	29550	442
618	20250304	102500	595807275	29750	29600	29750	29600	32
619	20250304	102400	594859775	29650	29750	29750	29650	273
620	20250304	102300	586751775	29800	29800	29800	29800	5
621	20250304	102200	586602775	29700	29750	29800	29700	216
622	20250304	102100	580176675	29700	29700	29700	29650	92
623	20250304	102000	577445425	29700	29700	29700	29700	121
624	20250304	101900	573851725	29650	29650	29700	29650	86
625	20250304	101800	571301725	29650	29650	29700	29600	129
626	20250304	101700	567477125	29550	29550	29550	29550	0
627	20250304	101600	567477125	29550	29550	29650	29550	171
628	20250304	101500	562418725	29550	29500	29550	29500	100
629	20250304	101400	559463775	29500	29500	29500	29500	62
630	20250304	101300	557634775	29500	29600	29600	29450	33
631	20250304	101200	556662625	29500	29600	29600	29500	113
632	20250304	101100	553327625	29600	29500	29600	29475	629
633	20250304	101000	534770450	29550	29550	29550	29450	334
634	20250304	100900	524917450	29600	29600	29600	29550	116
635	20250304	100800	521484100	29600	29600	29600	29600	42
636	20250304	100700	520240900	29650	29700	29700	29650	83
637	20250304	100600	517778700	29750	29700	29750	29600	1245
638	20250304	100500	480848300	29700	29850	29850	29700	737
639	20250304	100400	458888350	29850	29900	29900	29850	284
640	20250304	100300	450410450	29900	29900	29950	29850	819
641	20250304	100200	425918700	29900	29900	29900	29900	224
642	20250304	100100	419221100	29900	29850	29900	29850	103
643	20250304	100000	416146050	29850	29850	29850	29800	146
644	20250304	095900	411790150	29850	29750	29850	29750	73
645	20250304	095800	409611900	29750	29800	29800	29750	76
646	20250304	095700	407350800	29800	29850	29900	29800	440
647	20250304	095600	394224800	29850	29800	29900	29800	235
648	20250304	095500	387211550	29800	29750	29850	29750	14
649	20250304	095400	386794400	29750	29850	29900	29750	741
650	20250304	095300	364701100	29800	29700	29850	29700	707
651	20250304	095200	343697350	29700	29650	29700	29650	81
652	20250304	095100	341294150	29650	29550	29700	29550	156
653	20250304	095000	336672350	29550	29450	29550	29450	280
654	20250304	094900	328411600	29450	29450	29450	29450	20
655	20250304	094800	327822600	29450	29400	29500	29400	736
656	20250304	094700	306179650	29350	29350	29400	29350	84
657	20250304	094600	303714100	29400	29400	29400	29400	44
658	20250304	094500	302420500	29400	29400	29400	29400	4
659	20250304	094400	302302900	29350	29400	29400	29350	6
660	20250304	094300	302126750	29300	29300	29300	29300	515
661	20250304	094200	287037250	29300	29250	29300	29200	269
662	20250304	094100	279164300	29250	29250	29250	29250	0
663	20250304	094000	279164300	29250	29300	29300	29250	80
664	20250304	093900	276824250	29250	29300	29300	29250	33
665	20250304	093800	275858800	29300	29300	29300	29200	590
666	20250304	093700	258578050	29300	29350	29350	29300	45
667	20250304	093600	257258250	29350	29350	29400	29300	191
668	20250304	093500	251650300	29400	29300	29400	29250	615
669	20250304	093400	233609850	29250	29200	29250	29200	64
670	20250304	093300	231738050	29200	29200	29200	29200	56
671	20250304	093200	230102850	29250	29250	29250	29150	162
672	20250304	093100	225380250	29000	29100	29100	29000	500
673	20250304	093000	210849200	29150	29200	29250	29150	100
674	20250304	092900	207931050	29200	29150	29200	29150	173
675	20250304	092800	202887900	29150	29150	29150	29150	328
676	20250304	092700	193326700	29175	29150	29175	29150	34
677	20250304	092600	192335575	29150	29150	29150	29150	265
678	20250304	092500	184610825	29200	29200	29200	29200	2
679	20250304	092400	184552425	29250	29150	29250	29100	232
680	20250304	092300	177789125	29150	29150	29150	29150	110
681	20250304	092200	174582625	29100	29100	29100	29000	85
682	20250304	092100	172111725	29100	29050	29100	29050	24
683	20250304	092000	171413475	29050	29100	29100	29050	141
684	20250304	091900	167310525	29100	29050	29100	29050	157
685	20250304	091800	162742875	29000	29000	29000	29000	215
686	20250304	091700	156507875	29100	28900	29100	28900	101
687	20250304	091600	153579275	28900	28800	28900	28800	66
688	20250304	091500	151676475	28800	28850	28875	28800	333
689	20250304	091400	142069450	28900	28750	28900	28700	663
690	20250304	091300	122997050	28700	28650	28700	28650	249
691	20250304	091200	115861950	28550	28600	28650	28550	193
692	20250304	091100	110349700	28600	28650	28700	28600	44
693	20250304	091000	109090900	28600	28700	28700	28600	296
694	20250304	090900	100612550	28600	28600	28700	28600	249
695	20250304	090800	93489050	28600	28600	28700	28600	40
696	20250304	090700	92343150	28700	28650	28750	28650	353
697	20250304	090600	82210650	28500	28650	28650	28500	135
698	20250304	090500	78351950	28650	28450	28650	28450	288
699	20250304	090400	70123200	28600	28550	28600	28450	269
700	20250304	090300	62446800	28650	28500	28650	28500	708
701	20250304	090200	42237600	28500	28600	28650	28500	201
702	20250304	090100	36498900	28650	28700	28800	28650	748
703	20250304	090000	15066200	28700	28900	28950	28700	521