KissMeData/004690/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	184400	758746900	91200	91200	91200	91200	185
3	20250307	184300	758746900	91200	91200	91200	91200	0
4	20250307	184200	758746900	91200	91200	91200	91200	0
5	20250307	184100	758746900	91200	91200	91200	91200	0
6	20250307	184000	758746900	91200	91200	91200	91200	0
7	20250307	183900	758746900	91200	91200	91200	91200	0
8	20250307	183800	758746900	91200	91200	91200	91200	0
9	20250307	183700	758746900	91200	91200	91200	91200	0
10	20250307	183600	758746900	91200	91200	91200	91200	0
11	20250307	183500	758746900	91200	91200	91200	91200	0
12	20250307	183400	758746900	91200	91200	91200	91200	0
13	20250307	183300	758746900	91200	91200	91200	91200	0
14	20250307	183200	758746900	91200	91200	91200	91200	0
15	20250307	183100	758746900	91200	91200	91200	91200	0
16	20250307	183000	758746900	91200	91200	91200	91200	0
17	20250307	182900	758746900	91200	91200	91200	91200	0
18	20250307	182800	758746900	91200	91200	91200	91200	0
19	20250307	182700	758746900	91200	91200	91200	91200	0
20	20250307	182600	758746900	91200	91200	91200	91200	0
21	20250307	182500	758746900	91200	91200	91200	91200	0
22	20250307	182400	758746900	91200	91200	91200	91200	0
23	20250307	182300	758746900	91200	91200	91200	91200	0
24	20250307	182200	758746900	91200	91200	91200	91200	0
25	20250307	182100	758746900	91200	91200	91200	91200	0
26	20250307	182000	758746900	91200	91200	91200	91200	0
27	20250307	181900	758746900	91200	91200	91200	91200	0
28	20250307	181800	758746900	91200	91200	91200	91200	0
29	20250307	181700	758746900	91200	91200	91200	91200	0
30	20250307	181600	758746900	91200	91200	91200	91200	0
31	20250307	181500	758746900	91200	91200	91200	91200	0
32	20250307	181400	758746900	91200	91200	91200	91200	185
33	20250307	181300	758746900	91200	91200	91200	91200	0
34	20250307	181200	758746900	91200	91200	91200	91200	0
35	20250307	181100	758746900	91200	91200	91200	91200	0
36	20250307	181000	758746900	91200	91200	91200	91200	0
37	20250307	180900	758746900	91200	91200	91200	91200	0
38	20250307	180800	758746900	91200	91200	91200	91200	0
39	20250307	180700	758746900	91200	91200	91200	91200	0
40	20250307	180600	758746900	91200	91200	91200	91200	0
41	20250307	180500	758746900	91200	91200	91200	91200	0
42	20250307	180400	758746900	91200	91200	91200	91200	0
43	20250307	180300	758746900	91200	91200	91200	91200	0
44	20250307	180200	758746900	91200	91200	91200	91200	0
45	20250307	180100	758746900	91200	91200	91200	91200	0
46	20250307	180000	758746900	91200	91200	91200	91200	0
47	20250307	175900	758746900	91200	91200	91200	91200	0
48	20250307	175800	758746900	91200	91200	91200	91200	0
49	20250307	175700	758746900	91200	91200	91200	91200	0
50	20250307	175600	758746900	91200	91200	91200	91200	0
51	20250307	175500	758746900	91200	91200	91200	91200	0
52	20250307	175400	758746900	91200	91200	91200	91200	0
53	20250307	175300	758746900	91200	91200	91200	91200	0
54	20250307	175200	758746900	91200	91200	91200	91200	0
55	20250307	175100	758746900	91200	91200	91200	91200	0
56	20250307	175000	758746900	91200	91200	91200	91200	0
57	20250307	174900	758746900	91200	91200	91200	91200	0
58	20250307	174800	758746900	91200	91200	91200	91200	0
59	20250307	174700	758746900	91200	91200	91200	91200	0
60	20250307	174600	758746900	91200	91200	91200	91200	0
61	20250307	174500	758746900	91200	91200	91200	91200	0
62	20250307	174400	758746900	91200	91200	91200	91200	185
63	20250307	174300	758746900	91200	91200	91200	91200	0
64	20250307	174200	758746900	91200	91200	91200	91200	0
65	20250307	174100	758746900	91200	91200	91200	91200	0
66	20250307	174000	758746900	91200	91200	91200	91200	0
67	20250307	173900	758746900	91200	91200	91200	91200	0
68	20250307	173800	758746900	91200	91200	91200	91200	0
69	20250307	173700	758746900	91200	91200	91200	91200	0
70	20250307	173600	758746900	91200	91200	91200	91200	0
71	20250307	173500	758746900	91200	91200	91200	91200	0
72	20250307	173400	758746900	91200	91200	91200	91200	0
73	20250307	173300	758746900	91200	91200	91200	91200	0
74	20250307	173200	758746900	91200	91200	91200	91200	0
75	20250307	173100	758746900	91200	91200	91200	91200	0
76	20250307	173000	758746900	91200	91200	91200	91200	0
77	20250307	172900	758746900	91200	91200	91200	91200	0
78	20250307	172800	758746900	91200	91200	91200	91200	0
79	20250307	172700	758746900	91200	91200	91200	91200	0
80	20250307	172600	758746900	91200	91200	91200	91200	0
81	20250307	172500	758746900	91200	91200	91200	91200	0
82	20250307	172400	758746900	91200	91200	91200	91200	0
83	20250307	172300	758746900	91200	91200	91200	91200	0
84	20250307	172200	758746900	91200	91200	91200	91200	0
85	20250307	172100	758746900	91200	91200	91200	91200	0
86	20250307	172000	758746900	91200	91200	91200	91200	0
87	20250307	171900	758746900	91200	91200	91200	91200	0
88	20250307	171800	758746900	91200	91200	91200	91200	0
89	20250307	171700	758746900	91200	91200	91200	91200	0
90	20250307	171600	758746900	91200	91200	91200	91200	0
91	20250307	171500	758746900	91200	91200	91200	91200	0
92	20250307	171400	758746900	91200	91200	91200	91200	185
93	20250307	171300	758746900	91200	91200	91200	91200	0
94	20250307	171200	758746900	91200	91200	91200	91200	0
95	20250307	171100	758746900	91200	91200	91200	91200	0
96	20250307	171000	758746900	91200	91200	91200	91200	0
97	20250307	170900	758746900	91200	91200	91200	91200	0
98	20250307	170800	758746900	91200	91200	91200	91200	0
99	20250307	170700	758746900	91200	91200	91200	91200	0
100	20250307	170600	758746900	91200	91200	91200	91200	0
101	20250307	170500	758746900	91200	91200	91200	91200	0
102	20250307	170400	758746900	91200	91200	91200	91200	0
103	20250307	170300	758746900	91200	91200	91200	91200	0
104	20250307	170200	758746900	91200	91200	91200	91200	0
105	20250307	170100	758746900	91200	91200	91200	91200	0
106	20250307	170000	758746900	91200	91200	91200	91200	0
107	20250307	165900	758746900	91200	91200	91200	91200	0
108	20250307	165800	758746900	91200	91200	91200	91200	0
109	20250307	165700	758746900	91200	91200	91200	91200	0
110	20250307	165600	758746900	91200	91200	91200	91200	0
111	20250307	165500	758746900	91200	91200	91200	91200	0
112	20250307	165400	758746900	91200	91200	91200	91200	0
113	20250307	165300	758746900	91200	91200	91200	91200	0
114	20250307	165200	758746900	91200	91200	91200	91200	0
115	20250307	165100	758746900	91200	91200	91200	91200	0
116	20250307	165000	758746900	91200	91200	91200	91200	0
117	20250307	164900	758746900	91200	91200	91200	91200	0
118	20250307	164800	758746900	91200	91200	91200	91200	0
119	20250307	164700	758746900	91200	91200	91200	91200	0
120	20250307	164600	758746900	91200	91200	91200	91200	0
121	20250307	164500	758746900	91200	91200	91200	91200	0
122	20250307	164400	758746900	91200	91200	91200	91200	185
123	20250307	164300	758746900	91200	91200	91200	91200	0
124	20250307	164200	758746900	91200	91200	91200	91200	0
125	20250307	164100	758746900	91200	91200	91200	91200	0
126	20250307	164000	758746900	91200	91200	91200	91200	0
127	20250307	163900	758746900	91200	91200	91200	91200	0
128	20250307	163800	758746900	91200	91200	91200	91200	0
129	20250307	163700	758746900	91200	91200	91200	91200	0
130	20250307	163600	758746900	91200	91200	91200	91200	0
131	20250307	163500	758746900	91200	91200	91200	91200	0
132	20250307	163400	758746900	91200	91200	91200	91200	0
133	20250307	163300	758746900	91200	91200	91200	91200	0
134	20250307	163200	758746900	91200	91200	91200	91200	0
135	20250307	163100	758746900	91200	91200	91200	91200	0
136	20250307	163000	758746900	91200	91200	91200	91200	0
137	20250307	162900	758746900	91200	91200	91200	91200	0
138	20250307	162800	758746900	91200	91200	91200	91200	0
139	20250307	162700	758746900	91200	91200	91200	91200	0
140	20250307	162600	758746900	91200	91200	91200	91200	0
141	20250307	162500	758746900	91200	91200	91200	91200	0
142	20250307	162400	758746900	91200	91200	91200	91200	0
143	20250307	162300	758746900	91200	91200	91200	91200	0
144	20250307	162200	758746900	91200	91200	91200	91200	0
145	20250307	162100	758746900	91200	91200	91200	91200	0
146	20250307	162000	758746900	91200	91200	91200	91200	0
147	20250307	161900	758746900	91200	91200	91200	91200	0
148	20250307	161800	758746900	91200	91200	91200	91200	0
149	20250307	161700	758746900	91200	91200	91200	91200	0
150	20250307	161600	758746900	91200	91200	91200	91200	0
151	20250307	161500	758746900	91200	91200	91200	91200	0
152	20250307	161400	758746900	91200	91200	91200	91200	185
153	20250307	161300	758746900	91200	91200	91200	91200	0
154	20250307	161200	758746900	91200	91200	91200	91200	0
155	20250307	161100	758746900	91200	91200	91200	91200	0
156	20250307	161000	758746900	91200	91200	91200	91200	0
157	20250307	160900	758746900	91200	91200	91200	91200	0
158	20250307	160800	758746900	91200	91200	91200	91200	0
159	20250307	160700	758746900	91200	91200	91200	91200	0
160	20250307	160600	758746900	91200	91200	91200	91200	0
161	20250307	160500	758746900	91200	91200	91200	91200	0
162	20250307	160400	758746900	91200	91200	91200	91200	0
163	20250307	160300	758746900	91200	91200	91200	91200	0
164	20250307	160200	758746900	91200	91200	91200	91200	0
165	20250307	160100	758746900	91200	91200	91200	91200	0
166	20250307	160000	758746900	91200	91200	91200	91200	0
167	20250307	155900	758746900	91200	91200	91200	91200	0
168	20250307	155800	758746900	91200	91200	91200	91200	0
169	20250307	155700	758746900	91200	91200	91200	91200	0
170	20250307	155600	758746900	91200	91200	91200	91200	0
171	20250307	155500	758746900	91200	91200	91200	91200	0
172	20250307	155400	758746900	91200	91200	91200	91200	0
173	20250307	155300	758746900	91200	91200	91200	91200	0
174	20250307	155200	758746900	91200	91200	91200	91200	0
175	20250307	155100	758746900	91200	91200	91200	91200	0
176	20250307	155000	758746900	91200	91200	91200	91200	0
177	20250307	154900	758746900	91200	91200	91200	91200	0
178	20250307	154800	758746900	91200	91200	91200	91200	0
179	20250307	154700	758746900	91200	91200	91200	91200	0
180	20250307	154600	758746900	91200	91200	91200	91200	0
181	20250307	154500	758746900	91200	91200	91200	91200	0
182	20250307	154400	758746900	91200	91200	91200	91200	185
183	20250307	154300	758746900	91200	91200	91200	91200	0
184	20250307	154200	758746900	91200	91200	91200	91200	0
185	20250307	154100	758746900	91200	91200	91200	91200	0
186	20250307	154000	758746900	91200	91200	91200	91200	0
187	20250307	153900	758746900	91200	91200	91200	91200	0
188	20250307	153800	758746900	91200	91200	91200	91200	0
189	20250307	153700	758746900	91200	91200	91200	91200	0
190	20250307	153600	758746900	91200	91200	91200	91200	0
191	20250307	153500	758746900	91200	91200	91200	91200	0
192	20250307	153400	758746900	91200	91200	91200	91200	0
193	20250307	153300	758746900	91200	91200	91200	91200	0
194	20250307	153200	758746900	91200	91200	91200	91200	0
195	20250307	153100	758746900	91200	91200	91200	91200	0
196	20250307	153000	758746900	91200	91200	91200	91200	185
197	20250307	152900	741874900	91300	91300	91300	91300	0
198	20250307	152800	741874900	91300	91300	91300	91300	0
199	20250307	152700	741874900	91300	91300	91300	91300	0
200	20250307	152600	741874900	91300	91300	91300	91300	0
201	20250307	152500	741874900	91300	91300	91300	91300	0
202	20250307	152400	741874900	91300	91300	91300	91300	0
203	20250307	152300	741874900	91300	91300	91300	91300	0
204	20250307	152200	741874900	91300	91300	91300	91300	0
205	20250307	152100	741874900	91300	91300	91300	91300	0
206	20250307	152000	741874900	91300	91300	91300	91300	0
207	20250307	151900	741874900	91300	91300	91300	91200	216
208	20250307	151800	722154300	91400	91500	91500	91400	9
209	20250307	151700	721331200	91400	91400	91400	91400	0
210	20250307	151600	721331200	91400	91400	91400	91400	5
211	20250307	151500	720874200	91300	91300	91300	91300	35
212	20250307	151400	717678700	91300	91300	91300	91300	11
213	20250307	151300	716674400	91600	91600	91600	91600	4
214	20250307	151200	716308000	91300	91300	91300	91300	0
215	20250307	151100	716308000	91300	91300	91300	91300	17
216	20250307	151000	714755900	91600	91300	91600	91300	75
217	20250307	150900	707895900	91300	91300	91300	91200	79
218	20250307	150800	700686200	91200	91400	91400	91200	302
219	20250307	150700	673115700	91600	91400	91600	91400	74
220	20250307	150600	666350100	91400	91500	91500	91400	95
221	20250307	150500	657658400	91800	91800	91800	91800	5
222	20250307	150400	657199400	91800	91800	91800	91800	0
223	20250307	150300	657199400	91800	91500	91800	91500	10
224	20250307	150200	656282900	91500	91500	91500	91500	12
225	20250307	150100	655184900	91800	91800	91800	91800	13
226	20250307	150000	653991500	91500	91800	91800	91500	10
227	20250307	145900	653075300	91800	91800	91800	91800	2
228	20250307	145800	652891700	91400	91500	91800	91400	16
229	20250307	145700	651425100	91500	91800	91800	91500	9
230	20250307	145600	650601000	91800	91800	91800	91800	2
231	20250307	145500	650417400	91800	91800	91800	91800	3
232	20250307	145400	650142000	91500	91500	91500	91500	45
233	20250307	145300	646024500	91400	91400	91400	91400	0
234	20250307	145200	646024500	91400	91400	91400	91400	0
235	20250307	145100	646024500	91400	91400	91400	91400	0
236	20250307	145000	646024500	91400	91400	91400	91400	0
237	20250307	144900	646024500	91400	91400	91400	91400	1
238	20250307	144800	645933100	91400	91400	91400	91400	0
239	20250307	144700	645933100	91400	91500	91500	91400	45
240	20250307	144600	641818600	91400	91400	91400	91400	0
241	20250307	144500	641818600	91400	91400	91400	91400	44
242	20250307	144400	637797000	91400	91400	91400	91400	1
243	20250307	144300	637705600	91400	91400	91400	91400	0
244	20250307	144200	637705600	91400	91400	91400	91400	50
245	20250307	144100	633135600	91400	91400	91400	91400	20
246	20250307	144000	631307600	91400	91400	91400	91400	0
247	20250307	143900	631307600	91400	91400	91400	91400	0
248	20250307	143800	631307600	91400	91400	91400	91400	0
249	20250307	143700	631307600	91400	91400	91400	91400	0
250	20250307	143600	631307600	91400	91400	91400	91400	0
251	20250307	143500	631307600	91400	91400	91400	91400	10
252	20250307	143400	630393600	91500	91500	91500	91500	0
253	20250307	143300	630393600	91500	91500	91500	91500	5
254	20250307	143200	629936100	91500	91500	91600	91500	24
255	20250307	143100	627739900	91600	91600	91600	91600	0
256	20250307	143000	627739900	91600	91600	91600	91600	1
257	20250307	142900	627648300	91600	91600	91600	91600	0
258	20250307	142800	627648300	91600	91600	91600	91600	2
259	20250307	142700	627465100	91500	91500	91500	91500	1
260	20250307	142600	627373600	91500	91500	91500	91500	0
261	20250307	142500	627373600	91500	91500	91500	91500	0
262	20250307	142400	627373600	91500	91500	91500	91500	20
263	20250307	142300	625543600	91500	91500	91500	91500	0
264	20250307	142200	625543600	91500	91500	91500	91500	38
265	20250307	142100	622066600	91400	91400	91400	91400	26
266	20250307	142000	619690200	91400	91400	91400	91400	81
267	20250307	141900	612286800	91400	91400	91400	91400	100
268	20250307	141800	603146800	91500	91500	91500	91500	16
269	20250307	141700	601682800	91400	91400	91400	91400	1
270	20250307	141600	601591400	91400	91400	91400	91400	0
271	20250307	141500	601591400	91400	91400	91400	91400	0
272	20250307	141400	601591400	91400	91400	91400	91400	0
273	20250307	141300	601591400	91400	91400	91400	91400	60
274	20250307	141200	596107400	91300	91300	91300	91300	26
275	20250307	141100	593733600	91400	91500	91500	91400	251
276	20250307	141000	570791200	91500	91500	91500	91500	0
277	20250307	140900	570791200	91500	91500	91500	91500	27
278	20250307	140800	568320700	91500	91500	91500	91500	0
279	20250307	140700	568320700	91500	91500	91500	91500	10
280	20250307	140600	567405700	91500	91500	91500	91500	0
281	20250307	140500	567405700	91500	91500	91500	91500	233
282	20250307	140400	546086200	91600	91600	91600	91600	95
283	20250307	140300	537384200	91600	91800	91800	91600	622
284	20250307	140200	480345900	92000	92000	92000	92000	0
285	20250307	140100	480345900	92000	92000	92000	92000	0
286	20250307	140000	480345900	92000	92000	92000	92000	3
287	20250307	135900	480069900	92000	92000	92000	92000	0
288	20250307	135800	480069900	92000	92000	92000	92000	3
289	20250307	135700	479793900	92000	91900	92000	91900	8
290	20250307	135600	479058400	92000	92000	92000	92000	2
291	20250307	135500	478874400	91900	91900	91900	91900	45
292	20250307	135400	474738900	92000	92000	92000	92000	3
293	20250307	135300	474462900	92000	92000	92000	92000	3
294	20250307	135200	474186900	92000	92000	92000	92000	3
295	20250307	135100	473910900	91900	92000	92000	91900	37
296	20250307	135000	470510500	92100	92100	92100	92100	2
297	20250307	134900	470326300	92100	92100	92100	92100	3
298	20250307	134800	470050000	92000	92000	92000	92000	5
299	20250307	134700	469590000	92000	92000	92000	92000	0
300	20250307	134600	469590000	92000	92000	92000	92000	11
301	20250307	134500	468578000	92000	92000	92000	92000	2
302	20250307	134400	468394000	92000	92000	92000	92000	3
303	20250307	134300	468118000	92000	92000	92000	92000	0
304	20250307	134200	468118000	92000	92000	92000	92000	6
305	20250307	134100	467566000	92000	92000	92000	92000	3
306	20250307	134000	467290000	92000	92000	92000	92000	12
307	20250307	133900	466186000	92000	92000	92000	92000	3
308	20250307	133800	465910000	92000	92000	92000	92000	0
309	20250307	133700	465910000	92000	91900	92000	91900	21
310	20250307	133600	463979800	92000	92200	92200	92000	24
311	20250307	133500	461770200	92200	92200	92200	92200	2
312	20250307	133400	461585800	92200	92200	92200	92200	0
313	20250307	133300	461585800	92200	92200	92200	92200	3
314	20250307	133200	461309200	92200	92200	92200	92200	3
315	20250307	133100	461032600	92200	92200	92200	92200	3
316	20250307	133000	460756000	92200	92200	92200	92200	10
317	20250307	132900	459834000	92200	92200	92200	92200	2
318	20250307	132800	459649600	92200	92200	92200	92200	3
319	20250307	132700	459373000	92200	92200	92200	92200	3
320	20250307	132600	459096400	92200	92200	92200	92200	0
321	20250307	132500	459096400	92200	92200	92200	92200	3
322	20250307	132400	458819800	92200	92200	92200	92200	2
323	20250307	132300	458635400	92200	92200	92200	92200	3
324	20250307	132200	458358800	92200	92200	92200	92200	0
325	20250307	132100	458358800	92200	92200	92200	92200	3
326	20250307	132000	458082200	92200	92200	92200	92200	3
327	20250307	131900	457805600	92200	92200	92200	92200	2
328	20250307	131800	457621200	92200	92200	92200	92200	3
329	20250307	131700	457344600	92200	92200	92200	92200	0
330	20250307	131600	457344600	92200	92200	92200	92200	3
331	20250307	131500	457068000	92200	92200	92200	92200	3
332	20250307	131400	456791400	91900	92200	92200	91900	102
333	20250307	131300	447417000	92200	91900	92200	91900	130
334	20250307	131200	435461000	92200	92200	92200	92200	3
335	20250307	131100	435184400	92100	92100	92100	92100	3
336	20250307	131000	434908100	92100	92100	92100	92100	3
337	20250307	130900	434631800	92100	92100	92100	92100	45
338	20250307	130800	430487300	92100	92100	92100	92100	2
339	20250307	130700	430303100	92200	92100	92200	92100	53
340	20250307	130600	425421500	92200	92200	92200	92200	3
341	20250307	130500	425144900	92100	92100	92100	92100	14
342	20250307	130400	423855500	92100	92100	92100	92100	3
343	20250307	130300	423579200	92100	92100	92100	92100	2
344	20250307	130200	423395000	92100	92100	92100	92100	3
345	20250307	130100	423118700	92100	92100	92100	92100	0
346	20250307	130000	423118700	92100	91800	92100	91800	7
347	20250307	125900	422475200	92100	92000	92100	92000	23
348	20250307	125800	420358900	92000	92000	92000	92000	1
349	20250307	125700	420266900	92100	92100	92100	92100	3
350	20250307	125600	419990600	92100	92100	92100	92100	0
351	20250307	125500	419990600	92100	91800	92100	91800	4
352	20250307	125400	419622500	92100	92100	92100	92100	2
353	20250307	125300	419438300	92100	92100	92100	92100	3
354	20250307	125200	419162000	92100	92100	92100	92100	0
355	20250307	125100	419162000	92100	92100	92100	92100	3
356	20250307	125000	418885700	92100	92100	92100	92100	3
357	20250307	124900	418609400	92100	92100	92100	92100	2
358	20250307	124800	418425200	92000	92000	92000	92000	4
359	20250307	124700	418057200	92000	92000	92000	92000	1
360	20250307	124600	417965200	92000	92000	92000	92000	3
361	20250307	124500	417689200	91800	92000	92000	91800	14
362	20250307	124400	416403400	92000	92000	92000	92000	0
363	20250307	124300	416403400	92000	92000	92000	92000	8
364	20250307	124200	415667400	92000	92000	92000	92000	3
365	20250307	124100	415391400	92000	92000	92000	92000	60
366	20250307	124000	409871400	91900	91900	91900	91900	20
367	20250307	123900	408033400	91900	91900	91900	91900	3
368	20250307	123800	407757700	91900	91900	91900	91900	2
369	20250307	123700	407573900	91900	91900	91900	91900	3
370	20250307	123600	407298200	91800	92000	92000	91800	72
371	20250307	123500	400688000	92000	92000	92000	92000	0
372	20250307	123400	400688000	92000	92000	92000	92000	3
373	20250307	123300	400412000	92000	92000	92000	92000	2
374	20250307	123200	400228000	92000	92000	92000	92000	3
375	20250307	123100	399952000	92000	92000	92000	92000	0
376	20250307	123000	399952000	92000	92000	92000	92000	3
377	20250307	122900	399676000	91800	92000	92000	91800	5
378	20250307	122800	399216400	92000	92000	92000	92000	2
379	20250307	122700	399032400	92000	92000	92000	92000	0
380	20250307	122600	399032400	92000	92000	92000	92000	3
381	20250307	122500	398756400	91900	91900	91900	91900	3
382	20250307	122400	398480700	91900	91900	91900	91900	3
383	20250307	122300	398205000	91900	91900	91900	91900	13
384	20250307	122200	397010300	91900	91900	91900	91900	2
385	20250307	122100	396826500	91900	91800	91900	91800	6
386	20250307	122000	396275300	91900	91900	91900	91900	3
387	20250307	121900	395999600	91900	91900	91900	91900	3
388	20250307	121800	395723900	91900	91900	91900	91900	0
389	20250307	121700	395723900	91900	91700	91900	91700	69
390	20250307	121600	389396200	91800	91900	92000	91800	37
391	20250307	121500	385998400	92000	92000	92000	92000	3
392	20250307	121400	385722400	92000	92000	92000	92000	0
393	20250307	121300	385722400	92000	92000	92000	92000	3
394	20250307	121200	385446400	92000	91900	92000	91900	8
395	20250307	121100	384711000	92000	92000	92000	92000	3
396	20250307	121000	384435000	92000	92000	92000	92000	0
397	20250307	120900	384435000	92000	92000	92000	92000	3
398	20250307	120800	384159000	92000	92000	92000	92000	3
399	20250307	120700	383883000	92000	92000	92000	92000	2
400	20250307	120600	383699000	92000	92000	92000	92000	1
401	20250307	120500	383607000	92000	92000	92000	92000	3
402	20250307	120400	383331000	91900	92000	92000	91900	5
403	20250307	120300	382871100	92000	92000	92000	92000	3
404	20250307	120200	382595100	92000	92000	92000	92000	0
405	20250307	120100	382595100	92000	92000	92000	92000	2
406	20250307	120000	382411100	92000	92000	92000	92000	5
407	20250307	115900	381951100	92000	92000	92000	92000	3
408	20250307	115800	381675100	92000	92000	92000	92000	3
409	20250307	115700	381399100	92000	92000	92000	92000	31
410	20250307	115600	378547100	92000	92000	92000	92000	2
411	20250307	115500	378363100	92000	92000	92000	92000	3
412	20250307	115400	378087100	92000	92000	92000	92000	3
413	20250307	115300	377811100	92000	92000	92000	92000	0
414	20250307	115200	377811100	92000	92000	92000	92000	3
415	20250307	115100	377535100	92000	92000	92000	92000	2
416	20250307	115000	377351100	91900	91900	91900	91900	1
417	20250307	114900	377259200	91700	92000	92000	91700	635
418	20250307	114800	318991500	92100	92100	92100	92100	3
419	20250307	114700	318715200	92100	92100	92100	92100	2
420	20250307	114600	318531000	92000	92000	92000	92000	3
421	20250307	114500	318255000	92000	92000	92000	92000	0
422	20250307	114400	318255000	92000	91900	92000	91900	28
423	20250307	114300	315681500	92100	92100	92100	92100	3
424	20250307	114200	315405200	92100	92100	92100	92100	2
425	20250307	114100	315221000	91900	92000	92000	91900	50
426	20250307	114000	310625900	92000	92000	92000	92000	4
427	20250307	113900	310257900	92000	92000	92000	92000	4
428	20250307	113800	309889900	92100	92100	92100	92100	3
429	20250307	113700	309613600	92100	92100	92100	92100	2
430	20250307	113600	309429400	91900	92000	92000	91900	7
431	20250307	113500	308786000	92000	92000	92000	92000	3
432	20250307	113400	308510000	92000	92000	92000	92000	3
433	20250307	113300	308234000	92000	92000	92000	92000	4
434	20250307	113200	307866000	92000	92000	92000	92000	0
435	20250307	113100	307866000	92000	92000	92000	92000	2
436	20250307	113000	307682000	92000	92000	92000	92000	8
437	20250307	112900	306946000	92000	92000	92000	92000	4
438	20250307	112800	306578000	92000	92000	92000	92000	0
439	20250307	112700	306578000	92000	92000	92000	92000	3
440	20250307	112600	306302000	92000	92000	92000	92000	99
441	20250307	112500	297194000	92100	92100	92100	92100	3
442	20250307	112400	296917700	92100	92100	92100	92100	0
443	20250307	112300	296917700	92100	92100	92100	92100	3
444	20250307	112200	296641400	92100	92100	92100	92100	3
445	20250307	112100	296365100	92100	92100	92100	92100	2
446	20250307	112000	296180900	92100	92100	92100	92100	0
447	20250307	111900	296180900	92100	92100	92100	92100	3
448	20250307	111800	295904600	92100	92100	92100	92100	3
449	20250307	111700	295628300	92100	92100	92100	92100	3
450	20250307	111600	295352000	92100	92100	92100	92100	2
451	20250307	111500	295167800	92100	92100	92100	92100	0
452	20250307	111400	295167800	92100	92000	92100	92000	7
453	20250307	111300	294523500	92000	92000	92000	92000	61
454	20250307	111200	288911500	92000	92000	92000	92000	3
455	20250307	111100	288635500	92000	92000	92000	92000	1
456	20250307	111000	288543500	92000	92000	92000	92000	2
457	20250307	110900	288359500	92000	92000	92000	92000	3
458	20250307	110800	288083500	92000	92000	92000	92000	3
459	20250307	110700	287807500	92000	92000	92000	92000	1
460	20250307	110600	287715500	92000	92000	92000	92000	12
461	20250307	110500	286611500	92000	92000	92000	92000	7
462	20250307	110400	285967500	92000	92000	92000	92000	3
463	20250307	110300	285691500	92000	92000	92000	92000	0
464	20250307	110200	285691500	92000	92000	92000	92000	3
465	20250307	110100	285415500	92000	92000	92000	92000	3
466	20250307	110000	285139500	92000	91900	92000	91900	3
467	20250307	105900	284863600	92000	92000	92000	92000	0
468	20250307	105800	284863600	92000	91900	92000	91900	57
469	20250307	105700	279625000	92000	92000	92000	92000	3
470	20250307	105600	279349000	92000	92100	92100	92000	7
471	20250307	105500	278704700	92100	92100	92100	92100	2
472	20250307	105400	278520500	92100	92100	92100	92100	5
473	20250307	105300	278060000	92100	92100	92100	92100	3
474	20250307	105200	277783700	92100	92100	92100	92100	3
475	20250307	105100	277507400	92100	92100	92100	92100	3
476	20250307	105000	277231100	92100	92100	92100	92100	0
477	20250307	104900	277231100	92100	92100	92100	92100	2
478	20250307	104800	277046900	92000	92100	92100	92000	69
479	20250307	104700	270698600	92100	92100	92100	92100	3
480	20250307	104600	270422300	92100	92100	92100	92100	0
481	20250307	104500	270422300	92100	92100	92100	92100	3
482	20250307	104400	270146000	92100	92100	92100	92100	2
483	20250307	104300	269961800	92000	92000	92000	92000	12
484	20250307	104200	268857800	92000	92000	92000	92000	0
485	20250307	104100	268857800	92000	91900	92000	91900	63
486	20250307	104000	263067800	91800	91900	91900	91800	3
487	20250307	103900	262792200	91900	91800	91900	91800	4
488	20250307	103800	262424700	91800	91900	91900	91800	6
489	20250307	103700	261873500	91900	91900	91900	91900	11
490	20250307	103600	260862600	92000	92000	92000	92000	3
491	20250307	103500	260586600	92000	92000	92000	92000	2
492	20250307	103400	260402600	92000	92000	92000	92000	3
493	20250307	103300	260126600	92000	92000	92000	92000	0
494	20250307	103200	260126600	92000	92000	92000	92000	3
495	20250307	103100	259850600	92000	92000	92000	92000	3
496	20250307	103000	259574600	92000	92000	92000	92000	2
497	20250307	102900	259390600	92000	92000	92000	92000	0
498	20250307	102800	259390600	92000	92000	92000	92000	3
499	20250307	102700	259114600	92000	92000	92000	92000	3
500	20250307	102600	258838600	92000	92000	92000	92000	53
501	20250307	102500	253962600	92000	92000	92000	92000	0
502	20250307	102400	253962600	92000	92000	92000	92000	2
503	20250307	102300	253778600	92000	92000	92000	92000	3
504	20250307	102200	253502600	92000	92000	92000	92000	6
505	20250307	102100	252950600	92000	92000	92000	92000	0
506	20250307	102000	252950600	92000	92000	92000	92000	3
507	20250307	101900	252674600	92000	92000	92000	92000	7
508	20250307	101800	252030600	92000	92000	92000	92000	3
509	20250307	101700	251754600	92000	92000	92000	92000	3
510	20250307	101600	251478600	92000	92000	92000	92000	1
511	20250307	101500	251386600	92000	92000	92000	92000	3
512	20250307	101400	251110600	92000	92000	92000	92000	2
513	20250307	101300	250926600	92000	92000	92000	92000	4
514	20250307	101200	250558600	92000	92000	92000	92000	0
515	20250307	101100	250558600	92000	92000	92000	92000	3
516	20250307	101000	250282600	92000	92000	92000	92000	3
517	20250307	100900	250006600	92000	92000	92000	92000	2
518	20250307	100800	249822600	92000	92000	92000	92000	0
519	20250307	100700	249822600	92000	92000	92000	92000	3
520	20250307	100600	249546600	91900	91800	92000	91800	6
521	20250307	100500	248995100	91700	92000	92000	91600	231
522	20250307	100400	227814600	92000	92000	92000	92000	0
523	20250307	100300	227814600	92000	92000	92000	92000	3
524	20250307	100200	227538600	92000	91800	92000	91700	45
525	20250307	100100	223410000	92000	92000	92000	92000	3
526	20250307	100000	223134000	92000	92000	92000	92000	1
527	20250307	095900	223042000	92000	92000	92000	92000	3
528	20250307	095800	222766000	92000	92000	92000	92000	2
529	20250307	095700	222582000	92000	92000	92000	92000	3
530	20250307	095600	222306000	92000	92000	92000	92000	3
531	20250307	095500	222030000	92000	92000	92000	92000	0
532	20250307	095400	222030000	92000	92000	92000	92000	3
533	20250307	095300	221754000	92000	92000	92000	92000	2
534	20250307	095200	221570000	91900	91900	91900	91900	3
535	20250307	095100	221294300	91700	91800	91800	91700	5
536	20250307	095000	220835600	92100	92100	92100	92100	3
537	20250307	094900	220559300	91700	92000	92100	91700	26
538	20250307	094800	218172400	92100	92100	92100	92100	12
539	20250307	094700	217067200	92100	92100	92100	92100	0
540	20250307	094600	217067200	92100	92100	92100	92100	3
541	20250307	094500	216790900	92100	91900	92100	91900	103
542	20250307	094400	207324600	92100	92100	92100	92100	18
543	20250307	094300	205666800	92100	92100	92100	92100	1
544	20250307	094200	205574700	92100	91800	92100	91800	3
545	20250307	094100	205298700	92100	91800	92100	91800	58
546	20250307	094000	199973400	92000	92000	92000	92000	3
547	20250307	093900	199697400	92100	92100	92100	92100	0
548	20250307	093800	199697400	92100	91900	92100	91800	72
549	20250307	093700	193087000	91900	91900	91900	91900	101
550	20250307	093600	183805100	92000	92000	92000	92000	0
551	20250307	093500	183805100	92000	92000	92000	92000	0
552	20250307	093400	183805100	92000	92000	92000	92000	0
553	20250307	093300	183805100	92000	92000	92000	92000	0
554	20250307	093200	183805100	92000	92000	92000	92000	0
555	20250307	093100	183805100	92000	92000	92000	92000	2
556	20250307	093000	183621100	92000	92000	92000	92000	2
557	20250307	092900	183437100	91800	91800	91800	91800	73
558	20250307	092800	176735700	91900	91900	91900	91900	39
559	20250307	092700	173151600	92000	92100	92100	92000	16
560	20250307	092600	171679100	91900	91900	91900	91900	0
561	20250307	092500	171679100	91900	91900	91900	91900	97
562	20250307	092400	162764800	92100	92100	92100	92100	39
563	20250307	092300	159172900	92100	92100	92100	92100	120
564	20250307	092200	148120900	92100	92100	92100	92100	0
565	20250307	092100	148120900	92100	92100	92100	92100	0
566	20250307	092000	148120900	92100	92100	92100	92100	0
567	20250307	091900	148120900	92100	92100	92100	92100	93
568	20250307	091800	139555600	92400	92400	92400	92400	20
569	20250307	091700	137707600	92400	92400	92400	92400	27
570	20250307	091600	135212800	92500	92500	92500	92500	10
571	20250307	091500	134287800	92400	92400	92400	92400	28
572	20250307	091400	131700600	91900	91900	91900	91900	0
573	20250307	091300	131700600	91900	91800	91900	91800	59
574	20250307	091200	126283900	91800	91800	91800	91800	110
575	20250307	091100	116185900	91800	91800	91800	91800	224
576	20250307	091000	95622700	91800	91800	91800	91800	14
577	20250307	090900	94337500	91700	91700	91700	91700	8
578	20250307	090800	93603900	91500	91600	91600	91500	30
579	20250307	090700	90858800	91400	91400	91400	91400	1
580	20250307	090600	90767400	91300	91900	91900	91300	137
581	20250307	090500	78210700	91900	91500	91900	91500	204
582	20250307	090400	59543100	91500	91600	91600	91200	369
583	20250307	090300	25822300	91800	91700	91800	91700	34
584	20250307	090200	22704400	91800	91800	91800	91800	0
585	20250307	090100	22704400	91800	92000	92000	91800	159
586	20250307	090000	8096000	92000	92000	92000	92000	88