KissMeData/285130/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	211400	1040008075	40650	40650	40650	40650	1291
3	20250304	211300	1040008075	40650	40650	40650	40650	0
4	20250304	211200	1040008075	40650	40650	40650	40650	0
5	20250304	211100	1040008075	40650	40650	40650	40650	0
6	20250304	211000	1040008075	40650	40650	40650	40650	0
7	20250304	210900	1040008075	40650	40650	40650	40650	0
8	20250304	210800	1040008075	40650	40650	40650	40650	0
9	20250304	210700	1040008075	40650	40650	40650	40650	0
10	20250304	210600	1040008075	40650	40650	40650	40650	0
11	20250304	210500	1040008075	40650	40650	40650	40650	0
12	20250304	210400	1040008075	40650	40650	40650	40650	0
13	20250304	210300	1040008075	40650	40650	40650	40650	0
14	20250304	210200	1040008075	40650	40650	40650	40650	0
15	20250304	210100	1040008075	40650	40650	40650	40650	0
16	20250304	210000	1040008075	40650	40650	40650	40650	0
17	20250304	205900	1040008075	40650	40650	40650	40650	0
18	20250304	205800	1040008075	40650	40650	40650	40650	0
19	20250304	205700	1040008075	40650	40650	40650	40650	0
20	20250304	205600	1040008075	40650	40650	40650	40650	0
21	20250304	205500	1040008075	40650	40650	40650	40650	0
22	20250304	205400	1040008075	40650	40650	40650	40650	0
23	20250304	205300	1040008075	40650	40650	40650	40650	0
24	20250304	205200	1040008075	40650	40650	40650	40650	0
25	20250304	205100	1040008075	40650	40650	40650	40650	0
26	20250304	205000	1040008075	40650	40650	40650	40650	0
27	20250304	204900	1040008075	40650	40650	40650	40650	0
28	20250304	204800	1040008075	40650	40650	40650	40650	0
29	20250304	204700	1040008075	40650	40650	40650	40650	0
30	20250304	204600	1040008075	40650	40650	40650	40650	0
31	20250304	204500	1040008075	40650	40650	40650	40650	0
32	20250304	204400	1040008075	40650	40650	40650	40650	1291
33	20250304	204300	1040008075	40650	40650	40650	40650	0
34	20250304	204200	1040008075	40650	40650	40650	40650	0
35	20250304	204100	1040008075	40650	40650	40650	40650	0
36	20250304	204000	1040008075	40650	40650	40650	40650	0
37	20250304	203900	1040008075	40650	40650	40650	40650	0
38	20250304	203800	1040008075	40650	40650	40650	40650	0
39	20250304	203700	1040008075	40650	40650	40650	40650	0
40	20250304	203600	1040008075	40650	40650	40650	40650	0
41	20250304	203500	1040008075	40650	40650	40650	40650	0
42	20250304	203400	1040008075	40650	40650	40650	40650	0
43	20250304	203300	1040008075	40650	40650	40650	40650	0
44	20250304	203200	1040008075	40650	40650	40650	40650	0
45	20250304	203100	1040008075	40650	40650	40650	40650	0
46	20250304	203000	1040008075	40650	40650	40650	40650	0
47	20250304	202900	1040008075	40650	40650	40650	40650	0
48	20250304	202800	1040008075	40650	40650	40650	40650	0
49	20250304	202700	1040008075	40650	40650	40650	40650	0
50	20250304	202600	1040008075	40650	40650	40650	40650	0
51	20250304	202500	1040008075	40650	40650	40650	40650	0
52	20250304	202400	1040008075	40650	40650	40650	40650	0
53	20250304	202300	1040008075	40650	40650	40650	40650	0
54	20250304	202200	1040008075	40650	40650	40650	40650	0
55	20250304	202100	1040008075	40650	40650	40650	40650	0
56	20250304	202000	1040008075	40650	40650	40650	40650	0
57	20250304	201900	1040008075	40650	40650	40650	40650	0
58	20250304	201800	1040008075	40650	40650	40650	40650	0
59	20250304	201700	1040008075	40650	40650	40650	40650	0
60	20250304	201600	1040008075	40650	40650	40650	40650	0
61	20250304	201500	1040008075	40650	40650	40650	40650	0
62	20250304	201400	1040008075	40650	40650	40650	40650	1291
63	20250304	201300	1040008075	40650	40650	40650	40650	0
64	20250304	201200	1040008075	40650	40650	40650	40650	0
65	20250304	201100	1040008075	40650	40650	40650	40650	0
66	20250304	201000	1040008075	40650	40650	40650	40650	0
67	20250304	200900	1040008075	40650	40650	40650	40650	0
68	20250304	200800	1040008075	40650	40650	40650	40650	0
69	20250304	200700	1040008075	40650	40650	40650	40650	0
70	20250304	200600	1040008075	40650	40650	40650	40650	0
71	20250304	200500	1040008075	40650	40650	40650	40650	0
72	20250304	200400	1040008075	40650	40650	40650	40650	0
73	20250304	200300	1040008075	40650	40650	40650	40650	0
74	20250304	200200	1040008075	40650	40650	40650	40650	0
75	20250304	200100	1040008075	40650	40650	40650	40650	0
76	20250304	200000	1040008075	40650	40650	40650	40650	0
77	20250304	195900	1040008075	40650	40650	40650	40650	0
78	20250304	195800	1040008075	40650	40650	40650	40650	0
79	20250304	195700	1040008075	40650	40650	40650	40650	0
80	20250304	195600	1040008075	40650	40650	40650	40650	0
81	20250304	195500	1040008075	40650	40650	40650	40650	0
82	20250304	195400	1040008075	40650	40650	40650	40650	0
83	20250304	195300	1040008075	40650	40650	40650	40650	0
84	20250304	195200	1040008075	40650	40650	40650	40650	0
85	20250304	195100	1040008075	40650	40650	40650	40650	0
86	20250304	195000	1040008075	40650	40650	40650	40650	0
87	20250304	194900	1040008075	40650	40650	40650	40650	0
88	20250304	194800	1040008075	40650	40650	40650	40650	0
89	20250304	194700	1040008075	40650	40650	40650	40650	0
90	20250304	194600	1040008075	40650	40650	40650	40650	0
91	20250304	194500	1040008075	40650	40650	40650	40650	0
92	20250304	194400	1040008075	40650	40650	40650	40650	1291
93	20250304	194300	1040008075	40650	40650	40650	40650	0
94	20250304	194200	1040008075	40650	40650	40650	40650	0
95	20250304	194100	1040008075	40650	40650	40650	40650	0
96	20250304	194000	1040008075	40650	40650	40650	40650	0
97	20250304	193900	1040008075	40650	40650	40650	40650	0
98	20250304	193800	1040008075	40650	40650	40650	40650	0
99	20250304	193700	1040008075	40650	40650	40650	40650	0
100	20250304	193600	1040008075	40650	40650	40650	40650	0
101	20250304	193500	1040008075	40650	40650	40650	40650	0
102	20250304	193400	1040008075	40650	40650	40650	40650	0
103	20250304	193300	1040008075	40650	40650	40650	40650	0
104	20250304	193200	1040008075	40650	40650	40650	40650	0
105	20250304	193100	1040008075	40650	40650	40650	40650	0
106	20250304	193000	1040008075	40650	40650	40650	40650	0
107	20250304	192900	1040008075	40650	40650	40650	40650	0
108	20250304	192800	1040008075	40650	40650	40650	40650	0
109	20250304	192700	1040008075	40650	40650	40650	40650	0
110	20250304	192600	1040008075	40650	40650	40650	40650	0
111	20250304	192500	1040008075	40650	40650	40650	40650	0
112	20250304	192400	1040008075	40650	40650	40650	40650	0
113	20250304	192300	1040008075	40650	40650	40650	40650	0
114	20250304	192200	1040008075	40650	40650	40650	40650	0
115	20250304	192100	1040008075	40650	40650	40650	40650	0
116	20250304	192000	1040008075	40650	40650	40650	40650	0
117	20250304	191900	1040008075	40650	40650	40650	40650	0
118	20250304	191800	1040008075	40650	40650	40650	40650	0
119	20250304	191700	1040008075	40650	40650	40650	40650	0
120	20250304	191600	1040008075	40650	40650	40650	40650	0
121	20250304	191500	1040008075	40650	40650	40650	40650	0
122	20250304	191400	1040008075	40650	40650	40650	40650	1291
123	20250304	191300	1040008075	40650	40650	40650	40650	0
124	20250304	191200	1040008075	40650	40650	40650	40650	0
125	20250304	191100	1040008075	40650	40650	40650	40650	0
126	20250304	191000	1040008075	40650	40650	40650	40650	0
127	20250304	190900	1040008075	40650	40650	40650	40650	0
128	20250304	190800	1040008075	40650	40650	40650	40650	0
129	20250304	190700	1040008075	40650	40650	40650	40650	0
130	20250304	190600	1040008075	40650	40650	40650	40650	0
131	20250304	190500	1040008075	40650	40650	40650	40650	0
132	20250304	190400	1040008075	40650	40650	40650	40650	0
133	20250304	190300	1040008075	40650	40650	40650	40650	0
134	20250304	190200	1040008075	40650	40650	40650	40650	0
135	20250304	190100	1040008075	40650	40650	40650	40650	0
136	20250304	190000	1040008075	40650	40650	40650	40650	0
137	20250304	185900	1040008075	40650	40650	40650	40650	0
138	20250304	185800	1040008075	40650	40650	40650	40650	0
139	20250304	185700	1040008075	40650	40650	40650	40650	0
140	20250304	185600	1040008075	40650	40650	40650	40650	0
141	20250304	185500	1040008075	40650	40650	40650	40650	0
142	20250304	185400	1040008075	40650	40650	40650	40650	0
143	20250304	185300	1040008075	40650	40650	40650	40650	0
144	20250304	185200	1040008075	40650	40650	40650	40650	0
145	20250304	185100	1040008075	40650	40650	40650	40650	0
146	20250304	185000	1040008075	40650	40650	40650	40650	0
147	20250304	184900	1040008075	40650	40650	40650	40650	0
148	20250304	184800	1040008075	40650	40650	40650	40650	0
149	20250304	184700	1040008075	40650	40650	40650	40650	0
150	20250304	184600	1040008075	40650	40650	40650	40650	0
151	20250304	184500	1040008075	40650	40650	40650	40650	0
152	20250304	184400	1040008075	40650	40650	40650	40650	1291
153	20250304	184300	1040008075	40650	40650	40650	40650	0
154	20250304	184200	1040008075	40650	40650	40650	40650	0
155	20250304	184100	1040008075	40650	40650	40650	40650	0
156	20250304	184000	1040008075	40650	40650	40650	40650	0
157	20250304	183900	1040008075	40650	40650	40650	40650	0
158	20250304	183800	1040008075	40650	40650	40650	40650	0
159	20250304	183700	1040008075	40650	40650	40650	40650	0
160	20250304	183600	1040008075	40650	40650	40650	40650	0
161	20250304	183500	1040008075	40650	40650	40650	40650	0
162	20250304	183400	1040008075	40650	40650	40650	40650	0
163	20250304	183300	1040008075	40650	40650	40650	40650	0
164	20250304	183200	1040008075	40650	40650	40650	40650	0
165	20250304	183100	1040008075	40650	40650	40650	40650	0
166	20250304	183000	1040008075	40650	40650	40650	40650	0
167	20250304	182900	1040008075	40650	40650	40650	40650	0
168	20250304	182800	1040008075	40650	40650	40650	40650	0
169	20250304	182700	1040008075	40650	40650	40650	40650	0
170	20250304	182600	1040008075	40650	40650	40650	40650	0
171	20250304	182500	1040008075	40650	40650	40650	40650	0
172	20250304	182400	1040008075	40650	40650	40650	40650	0
173	20250304	182300	1040008075	40650	40650	40650	40650	0
174	20250304	182200	1040008075	40650	40650	40650	40650	0
175	20250304	182100	1040008075	40650	40650	40650	40650	0
176	20250304	182000	1040008075	40650	40650	40650	40650	0
177	20250304	181900	1040008075	40650	40650	40650	40650	0
178	20250304	181800	1040008075	40650	40650	40650	40650	0
179	20250304	181700	1040008075	40650	40650	40650	40650	0
180	20250304	181600	1040008075	40650	40650	40650	40650	0
181	20250304	181500	1040008075	40650	40650	40650	40650	0
182	20250304	181400	1040008075	40650	40650	40650	40650	1291
183	20250304	181300	1040008075	40650	40650	40650	40650	0
184	20250304	181200	1040008075	40650	40650	40650	40650	0
185	20250304	181100	1040008075	40650	40650	40650	40650	0
186	20250304	181000	1040008075	40650	40650	40650	40650	0
187	20250304	180900	1040008075	40650	40650	40650	40650	0
188	20250304	180800	1040008075	40650	40650	40650	40650	0
189	20250304	180700	1040008075	40650	40650	40650	40650	0
190	20250304	180600	1040008075	40650	40650	40650	40650	0
191	20250304	180500	1040008075	40650	40650	40650	40650	0
192	20250304	180400	1040008075	40650	40650	40650	40650	0
193	20250304	180300	1040008075	40650	40650	40650	40650	0
194	20250304	180200	1040008075	40650	40650	40650	40650	0
195	20250304	180100	1040008075	40650	40650	40650	40650	0
196	20250304	180000	1040008075	40650	40650	40650	40650	0
197	20250304	175900	1040008075	40650	40650	40650	40650	0
198	20250304	175800	1040008075	40650	40650	40650	40650	0
199	20250304	175700	1040008075	40650	40650	40650	40650	0
200	20250304	175600	1040008075	40650	40650	40650	40650	0
201	20250304	175500	1040008075	40650	40650	40650	40650	0
202	20250304	175400	1040008075	40650	40650	40650	40650	0
203	20250304	175300	1040008075	40650	40650	40650	40650	0
204	20250304	175200	1040008075	40650	40650	40650	40650	0
205	20250304	175100	1040008075	40650	40650	40650	40650	0
206	20250304	175000	1040008075	40650	40650	40650	40650	0
207	20250304	174900	1040008075	40650	40650	40650	40650	0
208	20250304	174800	1040008075	40650	40650	40650	40650	0
209	20250304	174700	1040008075	40650	40650	40650	40650	0
210	20250304	174600	1040008075	40650	40650	40650	40650	0
211	20250304	174500	1040008075	40650	40650	40650	40650	0
212	20250304	174400	1040008075	40650	40650	40650	40650	1291
213	20250304	174300	1040008075	40650	40650	40650	40650	0
214	20250304	174200	1040008075	40650	40650	40650	40650	0
215	20250304	174100	1040008075	40650	40650	40650	40650	0
216	20250304	174000	1040008075	40650	40650	40650	40650	0
217	20250304	173900	1040008075	40650	40650	40650	40650	0
218	20250304	173800	1040008075	40650	40650	40650	40650	0
219	20250304	173700	1040008075	40650	40650	40650	40650	0
220	20250304	173600	1040008075	40650	40650	40650	40650	0
221	20250304	173500	1040008075	40650	40650	40650	40650	0
222	20250304	173400	1040008075	40650	40650	40650	40650	0
223	20250304	173300	1040008075	40650	40650	40650	40650	0
224	20250304	173200	1040008075	40650	40650	40650	40650	0
225	20250304	173100	1040008075	40650	40650	40650	40650	0
226	20250304	173000	1040008075	40650	40650	40650	40650	0
227	20250304	172900	1040008075	40650	40650	40650	40650	0
228	20250304	172800	1040008075	40650	40650	40650	40650	0
229	20250304	172700	1040008075	40650	40650	40650	40650	0
230	20250304	172600	1040008075	40650	40650	40650	40650	0
231	20250304	172500	1040008075	40650	40650	40650	40650	0
232	20250304	172400	1040008075	40650	40650	40650	40650	0
233	20250304	172300	1040008075	40650	40650	40650	40650	0
234	20250304	172200	1040008075	40650	40650	40650	40650	0
235	20250304	172100	1040008075	40650	40650	40650	40650	0
236	20250304	172000	1040008075	40650	40650	40650	40650	0
237	20250304	171900	1040008075	40650	40650	40650	40650	0
238	20250304	171800	1040008075	40650	40650	40650	40650	0
239	20250304	171700	1040008075	40650	40650	40650	40650	0
240	20250304	171600	1040008075	40650	40650	40650	40650	0
241	20250304	171500	1040008075	40650	40650	40650	40650	0
242	20250304	171400	1040008075	40650	40650	40650	40650	1291
243	20250304	171300	1040008075	40650	40650	40650	40650	0
244	20250304	171200	1040008075	40650	40650	40650	40650	0
245	20250304	171100	1040008075	40650	40650	40650	40650	0
246	20250304	171000	1040008075	40650	40650	40650	40650	0
247	20250304	170900	1040008075	40650	40650	40650	40650	0
248	20250304	170800	1040008075	40650	40650	40650	40650	0
249	20250304	170700	1040008075	40650	40650	40650	40650	0
250	20250304	170600	1040008075	40650	40650	40650	40650	0
251	20250304	170500	1040008075	40650	40650	40650	40650	0
252	20250304	170400	1040008075	40650	40650	40650	40650	0
253	20250304	170300	1040008075	40650	40650	40650	40650	0
254	20250304	170200	1040008075	40650	40650	40650	40650	0
255	20250304	170100	1040008075	40650	40650	40650	40650	0
256	20250304	170000	1040008075	40650	40650	40650	40650	0
257	20250304	165900	1040008075	40650	40650	40650	40650	0
258	20250304	165800	1040008075	40650	40650	40650	40650	0
259	20250304	165700	1040008075	40650	40650	40650	40650	0
260	20250304	165600	1040008075	40650	40650	40650	40650	0
261	20250304	165500	1040008075	40650	40650	40650	40650	0
262	20250304	165400	1040008075	40650	40650	40650	40650	0
263	20250304	165300	1040008075	40650	40650	40650	40650	0
264	20250304	165200	1040008075	40650	40650	40650	40650	0
265	20250304	165100	1040008075	40650	40650	40650	40650	0
266	20250304	165000	1040008075	40650	40650	40650	40650	0
267	20250304	164900	1040008075	40650	40650	40650	40650	0
268	20250304	164800	1040008075	40650	40650	40650	40650	0
269	20250304	164700	1040008075	40650	40650	40650	40650	0
270	20250304	164600	1040008075	40650	40650	40650	40650	0
271	20250304	164500	1040008075	40650	40650	40650	40650	0
272	20250304	164400	1040008075	40650	40650	40650	40650	1291
273	20250304	164300	1040008075	40650	40650	40650	40650	0
274	20250304	164200	1040008075	40650	40650	40650	40650	0
275	20250304	164100	1040008075	40650	40650	40650	40650	0
276	20250304	164000	1040008075	40650	40650	40650	40650	0
277	20250304	163900	1040008075	40650	40650	40650	40650	0
278	20250304	163800	1040008075	40650	40650	40650	40650	0
279	20250304	163700	1040008075	40650	40650	40650	40650	0
280	20250304	163600	1040008075	40650	40650	40650	40650	0
281	20250304	163500	1040008075	40650	40650	40650	40650	0
282	20250304	163400	1040008075	40650	40650	40650	40650	0
283	20250304	163300	1040008075	40650	40650	40650	40650	0
284	20250304	163200	1040008075	40650	40650	40650	40650	0
285	20250304	163100	1040008075	40650	40650	40650	40650	0
286	20250304	163000	1040008075	40650	40650	40650	40650	0
287	20250304	162900	1040008075	40650	40650	40650	40650	0
288	20250304	162800	1040008075	40650	40650	40650	40650	0
289	20250304	162700	1040008075	40650	40650	40650	40650	0
290	20250304	162600	1040008075	40650	40650	40650	40650	0
291	20250304	162500	1040008075	40650	40650	40650	40650	0
292	20250304	162400	1040008075	40650	40650	40650	40650	0
293	20250304	162300	1040008075	40650	40650	40650	40650	0
294	20250304	162200	1040008075	40650	40650	40650	40650	0
295	20250304	162100	1040008075	40650	40650	40650	40650	0
296	20250304	162000	1040008075	40650	40650	40650	40650	0
297	20250304	161900	1040008075	40650	40650	40650	40650	0
298	20250304	161800	1040008075	40650	40650	40650	40650	0
299	20250304	161700	1040008075	40650	40650	40650	40650	0
300	20250304	161600	1040008075	40650	40650	40650	40650	0
301	20250304	161500	1040008075	40650	40650	40650	40650	0
302	20250304	161400	1040008075	40650	40650	40650	40650	1291
303	20250304	161300	1040008075	40650	40650	40650	40650	0
304	20250304	161200	1040008075	40650	40650	40650	40650	0
305	20250304	161100	1040008075	40650	40650	40650	40650	0
306	20250304	161000	1040008075	40650	40650	40650	40650	0
307	20250304	160900	1040008075	40650	40650	40650	40650	0
308	20250304	160800	1040008075	40650	40650	40650	40650	0
309	20250304	160700	1040008075	40650	40650	40650	40650	0
310	20250304	160600	1040008075	40650	40650	40650	40650	0
311	20250304	160500	1040008075	40650	40650	40650	40650	0
312	20250304	160400	1040008075	40650	40650	40650	40650	0
313	20250304	160300	1040008075	40650	40650	40650	40650	0
314	20250304	160200	1040008075	40650	40650	40650	40650	0
315	20250304	160100	1040008075	40650	40650	40650	40650	0
316	20250304	160000	1040008075	40650	40650	40650	40650	0
317	20250304	155900	1040008075	40650	40650	40650	40650	0
318	20250304	155800	1040008075	40650	40650	40650	40650	0
319	20250304	155700	1040008075	40650	40650	40650	40650	0
320	20250304	155600	1040008075	40650	40650	40650	40650	0
321	20250304	155500	1040008075	40650	40650	40650	40650	0
322	20250304	155400	1040008075	40650	40650	40650	40650	0
323	20250304	155300	1040008075	40650	40650	40650	40650	0
324	20250304	155200	1040008075	40650	40650	40650	40650	0
325	20250304	155100	1040008075	40650	40650	40650	40650	0
326	20250304	155000	1040008075	40650	40650	40650	40650	0
327	20250304	154900	1040008075	40650	40650	40650	40650	0
328	20250304	154800	1040008075	40650	40650	40650	40650	0
329	20250304	154700	1040008075	40650	40650	40650	40650	0
330	20250304	154600	1040008075	40650	40650	40650	40650	0
331	20250304	154500	1040008075	40650	40650	40650	40650	0
332	20250304	154400	1040008075	40650	40650	40650	40650	1291
333	20250304	154300	1040008075	40650	40650	40650	40650	0
334	20250304	154200	1040008075	40650	40650	40650	40650	0
335	20250304	154100	1040008075	40650	40650	40650	40650	0
336	20250304	154000	1040008075	40650	40650	40650	40650	0
337	20250304	153900	1040008075	40650	40650	40650	40650	0
338	20250304	153800	1040008075	40650	40650	40650	40650	0
339	20250304	153700	1040008075	40650	40650	40650	40650	0
340	20250304	153600	1040008075	40650	40650	40650	40650	0
341	20250304	153500	1040008075	40650	40650	40650	40650	0
342	20250304	153400	1040008075	40650	40650	40650	40650	0
343	20250304	153300	1040008075	40650	40650	40650	40650	0
344	20250304	153200	1040008075	40650	40650	40650	40650	0
345	20250304	153100	1040008075	40650	40650	40650	40650	0
346	20250304	153000	1040008075	40650	40650	40650	40650	1291
347	20250304	152900	987528925	40650	40650	40650	40650	0
348	20250304	152800	987528925	40650	40650	40650	40650	0
349	20250304	152700	987528925	40650	40650	40650	40650	0
350	20250304	152600	987528925	40650	40650	40650	40650	0
351	20250304	152500	987528925	40650	40650	40650	40650	0
352	20250304	152400	987528925	40650	40650	40650	40650	0
353	20250304	152300	987528925	40650	40650	40650	40650	0
354	20250304	152200	987528925	40650	40650	40650	40650	0
355	20250304	152100	987528925	40650	40650	40650	40650	0
356	20250304	152000	987528925	40650	40650	40650	40650	0
357	20250304	151900	987528925	40650	40650	40700	40650	106
358	20250304	151800	983219975	40700	40700	40700	40700	0
359	20250304	151700	983219975	40700	40700	40700	40700	1
360	20250304	151600	983179275	40700	40700	40700	40700	12
361	20250304	151500	982690875	40650	40650	40650	40650	23
362	20250304	151400	981755925	40650	40650	40650	40600	455
363	20250304	151300	963260375	40700	40750	40750	40700	299
364	20250304	151200	951083225	40750	40700	40750	40700	42
365	20250304	151100	949372975	40700	40700	40700	40700	30
366	20250304	151000	948151975	40700	40750	40800	40700	13
367	20250304	150900	947622175	40750	40750	40750	40750	2
368	20250304	150800	947540675	40750	40800	40800	40750	2
369	20250304	150700	947459125	40750	40750	40750	40750	20
370	20250304	150600	946644125	40750	40750	40750	40750	2
371	20250304	150500	946562625	40750	40750	40750	40750	1
372	20250304	150400	946521875	40700	40700	40800	40700	20
373	20250304	150300	945707675	40700	40700	40700	40700	2
374	20250304	150200	945626275	40700	40750	40750	40700	12
375	20250304	150100	945137325	40750	40750	40750	40750	1
376	20250304	150000	945096575	40750	40750	40750	40750	2
377	20250304	145900	945015075	40700	40700	40700	40700	1
378	20250304	145800	944974375	40700	40700	40700	40700	1
379	20250304	145700	944933675	40700	40750	40750	40700	19
380	20250304	145600	944160275	40750	40750	40750	40750	1
381	20250304	145500	944119525	40750	40750	40750	40750	3
382	20250304	145400	943997275	40750	40750	40750	40700	37
383	20250304	145300	942489625	40700	40700	40750	40700	34
384	20250304	145200	941105175	40700	40700	40700	40700	4
385	20250304	145100	940942375	40700	40700	40700	40700	41
386	20250304	145000	939273675	40700	40700	40700	40700	1
387	20250304	144900	939232975	40700	40700	40700	40700	1
388	20250304	144800	939192275	40700	40700	40700	40700	40
389	20250304	144700	937564275	40700	40700	40700	40700	1
390	20250304	144600	937523575	40700	40700	40700	40700	1
391	20250304	144500	937482875	40700	40700	40700	40650	33
392	20250304	144400	936140575	40700	40700	40700	40700	23
393	20250304	144300	935204475	40700	40700	40700	40700	1
394	20250304	144200	935163775	40650	40700	40700	40650	5
395	20250304	144100	934960325	40700	40700	40700	40650	10
396	20250304	144000	934553375	40700	40700	40700	40700	4
397	20250304	143900	934390575	40650	40650	40650	40650	22
398	20250304	143800	933496275	40700	40750	40750	40700	277
399	20250304	143700	922222325	40750	40750	40750	40750	5
400	20250304	143600	922018575	40750	40750	40750	40750	2
401	20250304	143500	921937075	40700	40700	40700	40700	0
402	20250304	143400	921937075	40700	40700	40700	40700	0
403	20250304	143300	921937075	40700	40700	40700	40700	22
404	20250304	143200	921041675	40700	40700	40700	40700	16
405	20250304	143100	920390475	40750	40750	40750	40750	0
406	20250304	143000	920390475	40750	40700	40750	40700	141
407	20250304	142900	914651725	40700	40700	40700	40700	0
408	20250304	142800	914651725	40700	40700	40700	40700	10
409	20250304	142700	914244725	40700	40750	40750	40700	219
410	20250304	142600	905323975	40850	40850	40850	40850	0
411	20250304	142500	905323975	40850	40850	40850	40850	0
412	20250304	142400	905323975	40850	40800	40850	40800	10
413	20250304	142300	904915875	40800	40800	40800	40800	0
414	20250304	142200	904915875	40800	40800	40800	40800	47
415	20250304	142100	902998275	40750	40850	40850	40750	449
416	20250304	142000	884686225	40850	40850	40850	40850	2
417	20250304	141900	884604525	40850	40875	40875	40850	76
418	20250304	141800	881499600	40875	40875	40875	40875	0
419	20250304	141700	881499600	40875	40875	40875	40875	2
420	20250304	141600	881417850	40850	40850	40850	40850	0
421	20250304	141500	881417850	40850	40850	40850	40850	69
422	20250304	141400	878599200	40800	40800	40800	40800	16
423	20250304	141300	877946400	40850	40850	40850	40850	1
424	20250304	141200	877905550	40850	40850	40850	40850	15
425	20250304	141100	877292800	40900	40900	40900	40900	0
426	20250304	141000	877292800	40900	40900	40900	40900	2
427	20250304	140900	877211000	40850	40850	40850	40850	0
428	20250304	140800	877211000	40850	40950	40950	40850	205
429	20250304	140700	868822450	40950	40950	40950	40950	64
430	20250304	140600	866201650	40900	40900	40900	40900	0
431	20250304	140500	866201650	40900	40850	40900	40850	374
432	20250304	140400	850918600	40800	40800	40800	40750	71
433	20250304	140300	848024100	40750	40800	40800	40750	28
434	20250304	140200	846882350	40750	40750	40750	40750	171
435	20250304	140100	839914100	40800	40800	40800	40750	546
436	20250304	140000	817643800	40800	40800	40800	40800	0
437	20250304	135900	817643800	40800	40800	40800	40800	115
438	20250304	135800	812951800	40850	40850	40850	40850	1
439	20250304	135700	812910950	40850	40850	40850	40850	0
440	20250304	135600	812910950	40850	40850	40850	40850	3
441	20250304	135500	812788400	40850	40850	40850	40850	1
442	20250304	135400	812747550	40850	40850	40850	40850	78
443	20250304	135300	809561250	40850	40850	40950	40850	444
444	20250304	135200	791415150	40850	40850	40850	40850	18
445	20250304	135100	790679850	40900	40900	40900	40900	1
446	20250304	135000	790638950	40900	40900	40900	40900	0
447	20250304	134900	790638950	40900	40900	40900	40900	0
448	20250304	134800	790638950	40900	40900	40900	40900	9
449	20250304	134700	790270850	40900	40850	40900	40850	44
450	20250304	134600	788472900	40850	40875	40900	40850	60
451	20250304	134500	786019425	40875	40875	40875	40875	2
452	20250304	134400	785937675	40875	40875	40875	40875	0
453	20250304	134300	785937675	40875	40875	40875	40875	0
454	20250304	134200	785937675	40875	40875	40875	40875	0
455	20250304	134100	785937675	40875	40875	40875	40875	4
456	20250304	134000	785774175	40900	40900	40900	40900	14
457	20250304	133900	785201575	40900	40900	40900	40900	185
458	20250304	133800	777635075	40950	40950	40950	40950	3
459	20250304	133700	777512225	40950	40925	40950	40900	43
460	20250304	133600	775752975	40950	40950	40950	40950	1
461	20250304	133500	775712025	40900	40900	40900	40900	0
462	20250304	133400	775712025	40900	40900	40900	40900	0
463	20250304	133300	775712025	40900	40900	40900	40900	0
464	20250304	133200	775712025	40900	40900	40900	40900	0
465	20250304	133100	775712025	40900	40900	40900	40900	0
466	20250304	133000	775712025	40900	40900	40900	40900	0
467	20250304	132900	775712025	40900	40900	40900	40900	0
468	20250304	132800	775712025	40900	40900	40900	40900	7
469	20250304	132700	775425725	40900	40900	40900	40900	0
470	20250304	132600	775425725	40900	40900	40900	40900	0
471	20250304	132500	775425725	40900	40900	40900	40900	93
472	20250304	132400	771622025	40950	40950	40950	40950	0
473	20250304	132300	771622025	40950	40950	40950	40950	0
474	20250304	132200	771622025	40950	40900	40950	40900	8
475	20250304	132100	771294675	40950	40950	40950	40950	0
476	20250304	132000	771294675	40950	40950	40950	40950	3
477	20250304	131900	771171825	40950	40950	40950	40950	0
478	20250304	131800	771171825	40950	40950	40950	40950	48
479	20250304	131700	769206225	40950	40950	40950	40950	0
480	20250304	131600	769206225	40950	40975	40975	40950	10
481	20250304	131500	768796675	41000	41000	41000	41000	0
482	20250304	131400	768796675	41000	41000	41000	41000	0
483	20250304	131300	768796675	41000	41000	41000	41000	0
484	20250304	131200	768796675	41000	41000	41000	41000	0
485	20250304	131100	768796675	41000	41000	41000	41000	0
486	20250304	131000	768796675	41000	40950	41000	40950	16
487	20250304	130900	768141425	40950	40950	40950	40950	2
488	20250304	130800	768059525	40950	40950	40950	40950	1
489	20250304	130700	768018575	40950	40950	40950	40950	1
490	20250304	130600	767977625	40950	40950	40950	40950	0
491	20250304	130500	767977625	40950	40950	40950	40950	10
492	20250304	130400	767568125	40900	40900	40900	40900	0
493	20250304	130300	767568125	40900	40950	40950	40900	16
494	20250304	130200	766913675	40950	40950	40950	40950	10
495	20250304	130100	766504175	41000	41000	41000	41000	0
496	20250304	130000	766504175	41000	41000	41000	41000	0
497	20250304	125900	766504175	41000	40950	41000	40950	56
498	20250304	125800	764210925	40950	40950	40950	40950	4
499	20250304	125700	764047125	40900	40900	40900	40900	0
500	20250304	125600	764047125	40900	40950	40950	40900	4
501	20250304	125500	763883375	40900	40900	40900	40900	60
502	20250304	125400	761429375	40950	40950	40950	40950	2
503	20250304	125300	761347475	40900	40900	40900	40900	0
504	20250304	125200	761347475	40900	40900	40900	40900	35
505	20250304	125100	759915975	40850	40850	40850	40850	44
506	20250304	125000	758118575	40900	40900	40900	40900	0
507	20250304	124900	758118575	40900	40900	40900	40900	2
508	20250304	124800	758036775	40900	40900	40900	40900	13
509	20250304	124700	757505075	40900	40900	40900	40900	0
510	20250304	124600	757505075	40900	40900	40900	40900	3
511	20250304	124500	757382375	40900	40900	40900	40900	1
512	20250304	124400	757341475	40850	40900	40900	40850	41
513	20250304	124300	755666575	40850	40850	40850	40850	0
514	20250304	124200	755666575	40850	40850	40900	40850	158
515	20250304	124100	749210975	40900	40900	40900	40900	0
516	20250304	124000	749210975	40900	40900	40950	40900	467
517	20250304	123900	730110625	40900	41000	41000	40900	396
518	20250304	123800	713896375	40950	40950	40950	40950	7
519	20250304	123700	713609725	41000	41000	41000	40950	61
520	20250304	123600	711109225	41000	41000	41000	41000	0
521	20250304	123500	711109225	41000	41000	41000	41000	14
522	20250304	123400	710535225	41000	41000	41000	41000	120
523	20250304	123300	705615225	40950	40950	40950	40950	0
524	20250304	123200	705615225	40950	40950	40950	40950	31
525	20250304	123100	704345775	40950	40950	40950	40950	0
526	20250304	123000	704345775	40950	41000	41000	40950	16
527	20250304	122900	703690525	41000	40950	41000	40950	20
528	20250304	122800	702871425	40950	40950	40950	40950	0
529	20250304	122700	702871425	40950	40950	40950	40950	38
530	20250304	122600	701315325	40950	41000	41000	40950	12
531	20250304	122500	700823575	41000	41000	41000	41000	5
532	20250304	122400	700618575	41000	41000	41000	41000	54
533	20250304	122300	698404575	41000	41000	41000	41000	0
534	20250304	122200	698404575	41000	41000	41000	41000	2
535	20250304	122100	698322575	41000	41000	41000	41000	0
536	20250304	122000	698322575	41000	41000	41000	41000	1
537	20250304	121900	698281575	41000	41000	41000	41000	0
538	20250304	121800	698281575	41000	41000	41000	41000	10
539	20250304	121700	697871575	40950	40950	40950	40950	5
540	20250304	121600	697666825	41000	41000	41000	41000	5
541	20250304	121500	697461825	41000	41000	41000	41000	0
542	20250304	121400	697461825	41000	41000	41000	40950	170
543	20250304	121300	690492825	41050	41050	41050	41050	0
544	20250304	121200	690492825	41050	41050	41050	41050	0
545	20250304	121100	690492825	41050	41050	41050	41050	2
546	20250304	121000	690410725	41050	41050	41050	41050	5
547	20250304	120900	690205475	41050	41050	41050	41050	2
548	20250304	120800	690123375	41000	41050	41050	41000	140
549	20250304	120700	684383325	41050	41050	41050	41050	0
550	20250304	120600	684383325	41050	41050	41050	41050	0
551	20250304	120500	684383325	41050	41050	41050	41050	0
552	20250304	120400	684383325	41050	41050	41050	41050	0
553	20250304	120300	684383325	41050	41050	41050	41050	0
554	20250304	120200	684383325	41050	41100	41100	41050	127
555	20250304	120100	679169925	41150	41150	41150	41150	0
556	20250304	120000	679169925	41150	41150	41150	41150	0
557	20250304	115900	679169925	41150	41150	41150	41150	0
558	20250304	115800	679169925	41150	41150	41150	41150	0
559	20250304	115700	679169925	41150	41150	41150	41150	21
560	20250304	115600	678305775	41150	41150	41150	41150	1
561	20250304	115500	678264625	41050	41050	41050	41050	1
562	20250304	115400	678223575	41100	41100	41100	41100	10
563	20250304	115300	677812575	41100	41100	41100	41100	0
564	20250304	115200	677812575	41100	41100	41100	41100	0
565	20250304	115100	677812575	41100	41100	41100	41100	0
566	20250304	115000	677812575	41100	41100	41100	41100	1
567	20250304	114900	677771475	41150	41150	41150	41150	10
568	20250304	114800	677359975	41150	41150	41150	41150	0
569	20250304	114700	677359975	41150	41150	41150	41150	0
570	20250304	114600	677359975	41150	41150	41150	41150	3
571	20250304	114500	677236525	41150	41100	41150	41100	18
572	20250304	114400	676495925	41100	41100	41100	41100	203
573	20250304	114300	668152625	41050	41050	41050	41050	20
574	20250304	114200	667331625	41050	41050	41050	41050	0
575	20250304	114100	667331625	41050	41050	41050	41050	0
576	20250304	114000	667331625	41050	41050	41050	41050	0
577	20250304	113900	667331625	41050	41075	41100	41050	17
578	20250304	113800	666633300	41050	41050	41050	41050	168
579	20250304	113700	659736900	41050	41050	41050	41050	2
580	20250304	113600	659654800	41050	41050	41050	41050	0
581	20250304	113500	659654800	41050	41050	41050	41050	1
582	20250304	113400	659613750	41050	41050	41050	41050	1
583	20250304	113300	659572700	41050	41050	41050	41050	0
584	20250304	113200	659572700	41050	41050	41050	41050	2
585	20250304	113100	659490600	41050	41050	41050	41050	5
586	20250304	113000	659285350	41050	41050	41050	41050	1
587	20250304	112900	659244300	41050	41050	41050	41050	0
588	20250304	112800	659244300	41050	41050	41050	41050	48
589	20250304	112700	657273900	41000	41000	41000	41000	22
590	20250304	112600	656371900	41050	41050	41050	41050	0
591	20250304	112500	656371900	41050	41050	41050	41050	0
592	20250304	112400	656371900	41050	41000	41050	41000	39
593	20250304	112300	654772800	41000	41000	41000	41000	115
594	20250304	112200	650057800	41000	41050	41050	41000	114
595	20250304	112100	645382350	41050	41050	41050	41050	1
596	20250304	112000	645341300	41050	41050	41050	41050	1
597	20250304	111900	645300250	41050	41050	41050	41050	3
598	20250304	111800	645177100	40950	40950	40950	40950	0
599	20250304	111700	645177100	40950	40950	40950	40950	13
600	20250304	111600	644644750	41000	41000	41000	41000	0
601	20250304	111500	644644750	41000	41000	41000	41000	0
602	20250304	111400	644644750	41000	41000	41000	41000	1
603	20250304	111300	644603750	41000	41000	41000	41000	0
604	20250304	111200	644603750	41000	41000	41000	41000	0
605	20250304	111100	644603750	41000	41000	41000	41000	32
606	20250304	111000	643291750	41000	41000	41000	41000	8
607	20250304	110900	642963750	41000	41000	41000	41000	22
608	20250304	110800	642061750	41000	41000	41000	41000	27
609	20250304	110700	640954750	41000	41000	41000	41000	1
610	20250304	110600	640913750	41000	41000	41000	41000	50
611	20250304	110500	638863750	41000	41000	41000	40950	47
612	20250304	110400	636937250	41000	41000	41000	41000	136
613	20250304	110300	631361250	41000	41000	41000	41000	0
614	20250304	110200	631361250	41000	41000	41000	41000	171
615	20250304	110100	624350250	41000	41000	41000	41000	1
616	20250304	110000	624309250	41000	41000	41000	41000	1
617	20250304	105900	624268250	40950	41000	41000	40950	94
618	20250304	105800	620415250	41000	41000	41000	41000	117
619	20250304	105700	615618250	41000	41050	41050	41000	17
620	20250304	105600	614920500	41050	41050	41050	41050	5
621	20250304	105500	614715250	41000	41000	41000	41000	0
622	20250304	105400	614715250	41000	41000	41000	41000	0
623	20250304	105300	614715250	41000	41000	41000	41000	0
624	20250304	105200	614715250	41000	41000	41000	41000	0
625	20250304	105100	614715250	41000	41000	41000	41000	20
626	20250304	105000	613895250	41050	41050	41050	41050	1
627	20250304	104900	613854200	41000	41000	41000	41000	7
628	20250304	104800	613567200	41000	41000	41000	41000	102
629	20250304	104700	609385200	41000	41000	41000	41000	0
630	20250304	104600	609385200	41000	41050	41050	41000	127
631	20250304	104500	604174200	41050	41050	41050	41050	1
632	20250304	104400	604133150	41100	41050	41125	41025	79
633	20250304	104300	600889375	41050	41050	41050	41050	6
634	20250304	104200	600643075	41000	41000	41000	41000	81
635	20250304	104100	597322075	40950	40950	40950	40950	0
636	20250304	104000	597322075	40950	40950	40950	40950	0
637	20250304	103900	597322075	40950	40850	40950	40850	258
638	20250304	103800	586775375	40850	41000	41000	40750	1728
639	20250304	103700	516262375	41000	41000	41000	41000	35
640	20250304	103600	514827375	41050	41050	41050	41050	30
641	20250304	103500	513595875	41000	40950	41000	40950	25
642	20250304	103400	512571625	40950	40950	40950	40950	52
643	20250304	103300	510442225	40950	40950	40950	40950	34
644	20250304	103200	509049925	40950	40950	40950	40950	12
645	20250304	103100	508558525	40950	40950	40950	40950	2
646	20250304	103000	508476625	40950	40950	40950	40950	1
647	20250304	102900	508435675	40950	40950	40950	40950	302
648	20250304	102800	496068775	41000	40950	41000	40950	22
649	20250304	102700	495167825	40950	41000	41000	40950	265
650	20250304	102600	484314950	41000	41000	41000	41000	14
651	20250304	102500	483740950	41000	41000	41000	41000	100
652	20250304	102400	479640950	41050	41050	41050	41050	0
653	20250304	102300	479640950	41050	41050	41050	41050	1
654	20250304	102200	479599900	41000	41000	41000	41000	10
655	20250304	102100	479189900	41000	41000	41000	41000	150
656	20250304	102000	473039900	41000	41000	41000	41000	437
657	20250304	101900	455122900	41050	41050	41050	41050	0
658	20250304	101800	455122900	41050	41150	41150	41050	314
659	20250304	101700	442215700	41150	41150	41200	41150	67
660	20250304	101600	439458450	41200	41050	41200	41050	131
661	20250304	101500	434072200	41100	41150	41150	41050	305
662	20250304	101400	421537450	41150	41150	41150	41150	130
663	20250304	101300	416187950	41150	41150	41150	41150	0
664	20250304	101200	416187950	41150	41150	41150	41150	11
665	20250304	101100	415735300	41150	41150	41150	41150	209
666	20250304	101000	407134950	41150	41150	41150	41150	3
667	20250304	100900	407011500	41150	41100	41150	41100	46
668	20250304	100800	405120850	41100	41100	41100	41100	1
669	20250304	100700	405079750	41100	41100	41100	41100	3
670	20250304	100600	404956450	41150	41050	41150	41050	971
671	20250304	100500	365064450	41050	41100	41100	41050	405
672	20250304	100400	348432650	41100	41100	41100	41100	159
673	20250304	100300	341897750	41150	41150	41150	41150	367
674	20250304	100200	326795700	41150	41150	41150	41150	54
675	20250304	100100	324573600	41250	41300	41300	41200	647
676	20250304	100000	297906650	41350	41300	41400	41300	15
677	20250304	095900	297286850	41350	41350	41350	41350	18
678	20250304	095800	296542550	41400	41450	41450	41400	81
679	20250304	095700	293189050	41500	41400	41500	41400	19
680	20250304	095600	292402050	41500	41300	41550	41300	899
681	20250304	095500	255141750	41300	41300	41300	41300	374
682	20250304	095400	239695550	41300	41300	41300	41300	0
683	20250304	095300	239695550	41300	41350	41350	41300	101
684	20250304	095200	235520100	41300	41300	41300	41300	5
685	20250304	095100	235313600	41300	41300	41300	41300	442
686	20250304	095000	217059000	41300	41350	41350	41300	140
687	20250304	094900	211271800	41400	41400	41400	41400	1
688	20250304	094800	211230400	41350	41350	41350	41350	15
689	20250304	094700	210610150	41400	41400	41400	41400	7
690	20250304	094600	210320350	41400	41450	41450	41400	79
691	20250304	094500	207046550	41500	41500	41500	41500	3
692	20250304	094400	206922050	41500	41500	41500	41500	44
693	20250304	094300	205096050	41500	41500	41500	41500	0
694	20250304	094200	205096050	41500	41550	41550	41500	10
695	20250304	094100	204680950	41550	41550	41550	41550	1
696	20250304	094000	204639400	41550	41550	41550	41550	2
697	20250304	093900	204556300	41500	41500	41500	41500	10
698	20250304	093800	204141300	41550	41550	41550	41550	2
699	20250304	093700	204058200	41550	41550	41550	41550	0
700	20250304	093600	204058200	41550	41550	41550	41550	20
701	20250304	093500	203227200	41600	41700	41700	41600	115
702	20250304	093400	198437300	41700	41700	41700	41700	192
703	20250304	093300	190430900	41700	41700	41700	41700	13
704	20250304	093200	189888800	41700	41700	41700	41700	25
705	20250304	093100	188846300	41700	41700	41700	41700	107
706	20250304	093000	184384400	41700	41600	41700	41600	129
707	20250304	092900	179016350	41550	41550	41550	41550	43
708	20250304	092800	177229700	41500	41500	41500	41500	0
709	20250304	092700	177229700	41500	41500	41500	41500	58
710	20250304	092600	174822700	41500	41400	41650	41400	288
711	20250304	092500	162858900	41400	41450	41750	41400	869
712	20250304	092400	126749600	41550	41550	41550	41550	16
713	20250304	092300	126084800	41450	41500	41500	41450	58
714	20250304	092200	123678000	41550	41550	41550	41550	3
715	20250304	092100	123553350	41550	41550	41550	41550	1
716	20250304	092000	123511800	41550	41600	41600	41550	22
717	20250304	091900	122596900	41650	41500	41650	41500	16
718	20250304	091800	121932650	41500	41500	41500	41500	1
719	20250304	091700	121891150	41450	41450	41450	41450	0
720	20250304	091600	121891150	41450	41300	41500	41300	202
721	20250304	091500	113530150	41300	41300	41300	41200	74
722	20250304	091400	110475300	41700	41700	41700	41300	9
723	20250304	091300	110101550	41300	41250	41650	41250	110
724	20250304	091200	105563500	41250	41100	41250	41100	453
725	20250304	091100	86906400	41000	41050	41050	41000	248
726	20250304	091000	76726200	41100	41100	41100	41100	190
727	20250304	090900	68917200	41100	41100	41100	41100	37
728	20250304	090800	67396500	41100	41100	41100	41100	207
729	20250304	090700	58888800	41150	41200	41300	41150	294
730	20250304	090600	46769000	41150	41200	41200	41100	149
731	20250304	090500	40638650	41150	41300	41350	41150	161
732	20250304	090400	33992550	41150	41250	41250	41150	104
733	20250304	090300	29709950	41300	41500	41500	41300	287
734	20250304	090200	17837050	41650	41650	41650	41650	1
735	20250304	090100	17795400	41500	41700	41700	41500	179
736	20250304	090000	10346600	41700	41750	41750	41500	248