KissMeData/099320/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	201200	16262466850	55400	55400	55400	55400	2953
3	20250306	201100	16262466850	55400	55400	55400	55400	0
4	20250306	201000	16262466850	55400	55400	55400	55400	0
5	20250306	200900	16262466850	55400	55400	55400	55400	0
6	20250306	200800	16262466850	55400	55400	55400	55400	0
7	20250306	200700	16262466850	55400	55400	55400	55400	0
8	20250306	200600	16262466850	55400	55400	55400	55400	0
9	20250306	200500	16262466850	55400	55400	55400	55400	0
10	20250306	200400	16262466850	55400	55400	55400	55400	0
11	20250306	200300	16262466850	55400	55400	55400	55400	0
12	20250306	200200	16262466850	55400	55400	55400	55400	0
13	20250306	200100	16262466850	55400	55400	55400	55400	0
14	20250306	200000	16262466850	55400	55400	55400	55400	0
15	20250306	195900	16262466850	55400	55400	55400	55400	0
16	20250306	195800	16262466850	55400	55400	55400	55400	0
17	20250306	195700	16262466850	55400	55400	55400	55400	0
18	20250306	195600	16262466850	55400	55400	55400	55400	0
19	20250306	195500	16262466850	55400	55400	55400	55400	0
20	20250306	195400	16262466850	55400	55400	55400	55400	0
21	20250306	195300	16262466850	55400	55400	55400	55400	0
22	20250306	195200	16262466850	55400	55400	55400	55400	0
23	20250306	195100	16262466850	55400	55400	55400	55400	0
24	20250306	195000	16262466850	55400	55400	55400	55400	0
25	20250306	194900	16262466850	55400	55400	55400	55400	0
26	20250306	194800	16262466850	55400	55400	55400	55400	0
27	20250306	194700	16262466850	55400	55400	55400	55400	0
28	20250306	194600	16262466850	55400	55400	55400	55400	0
29	20250306	194500	16262466850	55400	55400	55400	55400	0
30	20250306	194400	16262466850	55400	55400	55400	55400	0
31	20250306	194300	16262466850	55400	55400	55400	55400	0
32	20250306	194200	16262466850	55400	55400	55400	55400	2953
33	20250306	194100	16262466850	55400	55400	55400	55400	0
34	20250306	194000	16262466850	55400	55400	55400	55400	0
35	20250306	193900	16262466850	55400	55400	55400	55400	0
36	20250306	193800	16262466850	55400	55400	55400	55400	0
37	20250306	193700	16262466850	55400	55400	55400	55400	0
38	20250306	193600	16262466850	55400	55400	55400	55400	0
39	20250306	193500	16262466850	55400	55400	55400	55400	0
40	20250306	193400	16262466850	55400	55400	55400	55400	0
41	20250306	193300	16262466850	55400	55400	55400	55400	0
42	20250306	193200	16262466850	55400	55400	55400	55400	0
43	20250306	193100	16262466850	55400	55400	55400	55400	0
44	20250306	193000	16262466850	55400	55400	55400	55400	0
45	20250306	192900	16262466850	55400	55400	55400	55400	0
46	20250306	192800	16262466850	55400	55400	55400	55400	0
47	20250306	192700	16262466850	55400	55400	55400	55400	0
48	20250306	192600	16262466850	55400	55400	55400	55400	0
49	20250306	192500	16262466850	55400	55400	55400	55400	0
50	20250306	192400	16262466850	55400	55400	55400	55400	0
51	20250306	192300	16262466850	55400	55400	55400	55400	0
52	20250306	192200	16262466850	55400	55400	55400	55400	0
53	20250306	192100	16262466850	55400	55400	55400	55400	0
54	20250306	192000	16262466850	55400	55400	55400	55400	0
55	20250306	191900	16262466850	55400	55400	55400	55400	0
56	20250306	191800	16262466850	55400	55400	55400	55400	0
57	20250306	191700	16262466850	55400	55400	55400	55400	0
58	20250306	191600	16262466850	55400	55400	55400	55400	0
59	20250306	191500	16262466850	55400	55400	55400	55400	0
60	20250306	191400	16262466850	55400	55400	55400	55400	0
61	20250306	191300	16262466850	55400	55400	55400	55400	0
62	20250306	191200	16262466850	55400	55400	55400	55400	2953
63	20250306	191100	16262466850	55400	55400	55400	55400	0
64	20250306	191000	16262466850	55400	55400	55400	55400	0
65	20250306	190900	16262466850	55400	55400	55400	55400	0
66	20250306	190800	16262466850	55400	55400	55400	55400	0
67	20250306	190700	16262466850	55400	55400	55400	55400	0
68	20250306	190600	16262466850	55400	55400	55400	55400	0
69	20250306	190500	16262466850	55400	55400	55400	55400	0
70	20250306	190400	16262466850	55400	55400	55400	55400	0
71	20250306	190300	16262466850	55400	55400	55400	55400	0
72	20250306	190200	16262466850	55400	55400	55400	55400	0
73	20250306	190100	16262466850	55400	55400	55400	55400	0
74	20250306	190000	16262466850	55400	55400	55400	55400	0
75	20250306	185900	16262466850	55400	55400	55400	55400	0
76	20250306	185800	16262466850	55400	55400	55400	55400	0
77	20250306	185700	16262466850	55400	55400	55400	55400	0
78	20250306	185600	16262466850	55400	55400	55400	55400	0
79	20250306	185500	16262466850	55400	55400	55400	55400	0
80	20250306	185400	16262466850	55400	55400	55400	55400	0
81	20250306	185300	16262466850	55400	55400	55400	55400	0
82	20250306	185200	16262466850	55400	55400	55400	55400	0
83	20250306	185100	16262466850	55400	55400	55400	55400	0
84	20250306	185000	16262466850	55400	55400	55400	55400	0
85	20250306	184900	16262466850	55400	55400	55400	55400	0
86	20250306	184800	16262466850	55400	55400	55400	55400	0
87	20250306	184700	16262466850	55400	55400	55400	55400	0
88	20250306	184600	16262466850	55400	55400	55400	55400	0
89	20250306	184500	16262466850	55400	55400	55400	55400	0
90	20250306	184400	16262466850	55400	55400	55400	55400	0
91	20250306	184300	16262466850	55400	55400	55400	55400	0
92	20250306	184200	16262466850	55400	55400	55400	55400	2953
93	20250306	184100	16262466850	55400	55400	55400	55400	0
94	20250306	184000	16262466850	55400	55400	55400	55400	0
95	20250306	183900	16262466850	55400	55400	55400	55400	0
96	20250306	183800	16262466850	55400	55400	55400	55400	0
97	20250306	183700	16262466850	55400	55400	55400	55400	0
98	20250306	183600	16262466850	55400	55400	55400	55400	0
99	20250306	183500	16262466850	55400	55400	55400	55400	0
100	20250306	183400	16262466850	55400	55400	55400	55400	0
101	20250306	183300	16262466850	55400	55400	55400	55400	0
102	20250306	183200	16262466850	55400	55400	55400	55400	0
103	20250306	183100	16262466850	55400	55400	55400	55400	0
104	20250306	183000	16262466850	55400	55400	55400	55400	0
105	20250306	182900	16262466850	55400	55400	55400	55400	0
106	20250306	182800	16262466850	55400	55400	55400	55400	0
107	20250306	182700	16262466850	55400	55400	55400	55400	0
108	20250306	182600	16262466850	55400	55400	55400	55400	0
109	20250306	182500	16262466850	55400	55400	55400	55400	0
110	20250306	182400	16262466850	55400	55400	55400	55400	0
111	20250306	182300	16262466850	55400	55400	55400	55400	0
112	20250306	182200	16262466850	55400	55400	55400	55400	0
113	20250306	182100	16262466850	55400	55400	55400	55400	0
114	20250306	182000	16262466850	55400	55400	55400	55400	0
115	20250306	181900	16262466850	55400	55400	55400	55400	0
116	20250306	181800	16262466850	55400	55400	55400	55400	0
117	20250306	181700	16262466850	55400	55400	55400	55400	0
118	20250306	181600	16262466850	55400	55400	55400	55400	0
119	20250306	181500	16262466850	55400	55400	55400	55400	0
120	20250306	181400	16262466850	55400	55400	55400	55400	0
121	20250306	181300	16262466850	55400	55400	55400	55400	0
122	20250306	181200	16262466850	55400	55400	55400	55400	2953
123	20250306	181100	16262466850	55400	55400	55400	55400	0
124	20250306	181000	16262466850	55400	55400	55400	55400	0
125	20250306	180900	16262466850	55400	55400	55400	55400	0
126	20250306	180800	16262466850	55400	55400	55400	55400	0
127	20250306	180700	16262466850	55400	55400	55400	55400	0
128	20250306	180600	16262466850	55400	55400	55400	55400	0
129	20250306	180500	16262466850	55400	55400	55400	55400	0
130	20250306	180400	16262466850	55400	55400	55400	55400	0
131	20250306	180300	16262466850	55400	55400	55400	55400	0
132	20250306	180200	16262466850	55400	55400	55400	55400	0
133	20250306	180100	16262466850	55400	55400	55400	55400	0
134	20250306	180000	16262466850	55400	55400	55400	55400	0
135	20250306	175900	16262466850	55400	55400	55400	55400	0
136	20250306	175800	16262466850	55400	55400	55400	55400	0
137	20250306	175700	16262466850	55400	55400	55400	55400	0
138	20250306	175600	16262466850	55400	55400	55400	55400	0
139	20250306	175500	16262466850	55400	55400	55400	55400	0
140	20250306	175400	16262466850	55400	55400	55400	55400	0
141	20250306	175300	16262466850	55400	55400	55400	55400	0
142	20250306	175200	16262466850	55400	55400	55400	55400	0
143	20250306	175100	16262466850	55400	55400	55400	55400	0
144	20250306	175000	16262466850	55400	55400	55400	55400	0
145	20250306	174900	16262466850	55400	55400	55400	55400	0
146	20250306	174800	16262466850	55400	55400	55400	55400	0
147	20250306	174700	16262466850	55400	55400	55400	55400	0
148	20250306	174600	16262466850	55400	55400	55400	55400	0
149	20250306	174500	16262466850	55400	55400	55400	55400	0
150	20250306	174400	16262466850	55400	55400	55400	55400	0
151	20250306	174300	16262466850	55400	55400	55400	55400	0
152	20250306	174200	16262466850	55400	55400	55400	55400	2953
153	20250306	174100	16262466850	55400	55400	55400	55400	0
154	20250306	174000	16262466850	55400	55400	55400	55400	0
155	20250306	173900	16262466850	55400	55400	55400	55400	0
156	20250306	173800	16262466850	55400	55400	55400	55400	0
157	20250306	173700	16262466850	55400	55400	55400	55400	0
158	20250306	173600	16262466850	55400	55400	55400	55400	0
159	20250306	173500	16262466850	55400	55400	55400	55400	0
160	20250306	173400	16262466850	55400	55400	55400	55400	0
161	20250306	173300	16262466850	55400	55400	55400	55400	0
162	20250306	173200	16262466850	55400	55400	55400	55400	0
163	20250306	173100	16262466850	55400	55400	55400	55400	0
164	20250306	173000	16262466850	55400	55400	55400	55400	0
165	20250306	172900	16262466850	55400	55400	55400	55400	0
166	20250306	172800	16262466850	55400	55400	55400	55400	0
167	20250306	172700	16262466850	55400	55400	55400	55400	0
168	20250306	172600	16262466850	55400	55400	55400	55400	0
169	20250306	172500	16262466850	55400	55400	55400	55400	0
170	20250306	172400	16262466850	55400	55400	55400	55400	0
171	20250306	172300	16262466850	55400	55400	55400	55400	0
172	20250306	172200	16262466850	55400	55400	55400	55400	0
173	20250306	172100	16262466850	55400	55400	55400	55400	0
174	20250306	172000	16262466850	55400	55400	55400	55400	0
175	20250306	171900	16262466850	55400	55400	55400	55400	0
176	20250306	171800	16262466850	55400	55400	55400	55400	0
177	20250306	171700	16262466850	55400	55400	55400	55400	0
178	20250306	171600	16262466850	55400	55400	55400	55400	0
179	20250306	171500	16262466850	55400	55400	55400	55400	0
180	20250306	171400	16262466850	55400	55400	55400	55400	0
181	20250306	171300	16262466850	55400	55400	55400	55400	0
182	20250306	171200	16262466850	55400	55400	55400	55400	2953
183	20250306	171100	16262466850	55400	55400	55400	55400	0
184	20250306	171000	16262466850	55400	55400	55400	55400	0
185	20250306	170900	16262466850	55400	55400	55400	55400	0
186	20250306	170800	16262466850	55400	55400	55400	55400	0
187	20250306	170700	16262466850	55400	55400	55400	55400	0
188	20250306	170600	16262466850	55400	55400	55400	55400	0
189	20250306	170500	16262466850	55400	55400	55400	55400	0
190	20250306	170400	16262466850	55400	55400	55400	55400	0
191	20250306	170300	16262466850	55400	55400	55400	55400	0
192	20250306	170200	16262466850	55400	55400	55400	55400	0
193	20250306	170100	16262466850	55400	55400	55400	55400	0
194	20250306	170000	16262466850	55400	55400	55400	55400	0
195	20250306	165900	16262466850	55400	55400	55400	55400	0
196	20250306	165800	16262466850	55400	55400	55400	55400	0
197	20250306	165700	16262466850	55400	55400	55400	55400	0
198	20250306	165600	16262466850	55400	55400	55400	55400	0
199	20250306	165500	16262466850	55400	55400	55400	55400	0
200	20250306	165400	16262466850	55400	55400	55400	55400	0
201	20250306	165300	16262466850	55400	55400	55400	55400	0
202	20250306	165200	16262466850	55400	55400	55400	55400	0
203	20250306	165100	16262466850	55400	55400	55400	55400	0
204	20250306	165000	16262466850	55400	55400	55400	55400	0
205	20250306	164900	16262466850	55400	55400	55400	55400	0
206	20250306	164800	16262466850	55400	55400	55400	55400	0
207	20250306	164700	16262466850	55400	55400	55400	55400	0
208	20250306	164600	16262466850	55400	55400	55400	55400	0
209	20250306	164500	16262466850	55400	55400	55400	55400	0
210	20250306	164400	16262466850	55400	55400	55400	55400	0
211	20250306	164300	16262466850	55400	55400	55400	55400	0
212	20250306	164200	16262466850	55400	55400	55400	55400	2953
213	20250306	164100	16262466850	55400	55400	55400	55400	0
214	20250306	164000	16262466850	55400	55400	55400	55400	0
215	20250306	163900	16262466850	55400	55400	55400	55400	0
216	20250306	163800	16262466850	55400	55400	55400	55400	0
217	20250306	163700	16262466850	55400	55400	55400	55400	0
218	20250306	163600	16262466850	55400	55400	55400	55400	0
219	20250306	163500	16262466850	55400	55400	55400	55400	0
220	20250306	163400	16262466850	55400	55400	55400	55400	0
221	20250306	163300	16262466850	55400	55400	55400	55400	0
222	20250306	163200	16262466850	55400	55400	55400	55400	0
223	20250306	163100	16262466850	55400	55400	55400	55400	0
224	20250306	163000	16262466850	55400	55400	55400	55400	0
225	20250306	162900	16262466850	55400	55400	55400	55400	0
226	20250306	162800	16262466850	55400	55400	55400	55400	0
227	20250306	162700	16262466850	55400	55400	55400	55400	0
228	20250306	162600	16262466850	55400	55400	55400	55400	0
229	20250306	162500	16262466850	55400	55400	55400	55400	0
230	20250306	162400	16262466850	55400	55400	55400	55400	0
231	20250306	162300	16262466850	55400	55400	55400	55400	0
232	20250306	162200	16262466850	55400	55400	55400	55400	0
233	20250306	162100	16262466850	55400	55400	55400	55400	0
234	20250306	162000	16262466850	55400	55400	55400	55400	0
235	20250306	161900	16262466850	55400	55400	55400	55400	0
236	20250306	161800	16262466850	55400	55400	55400	55400	0
237	20250306	161700	16262466850	55400	55400	55400	55400	0
238	20250306	161600	16262466850	55400	55400	55400	55400	0
239	20250306	161500	16262466850	55400	55400	55400	55400	0
240	20250306	161400	16262466850	55400	55400	55400	55400	0
241	20250306	161300	16262466850	55400	55400	55400	55400	0
242	20250306	161200	16262466850	55400	55400	55400	55400	2953
243	20250306	161100	16262466850	55400	55400	55400	55400	0
244	20250306	161000	16262466850	55400	55400	55400	55400	0
245	20250306	160900	16262466850	55400	55400	55400	55400	0
246	20250306	160800	16262466850	55400	55400	55400	55400	0
247	20250306	160700	16262466850	55400	55400	55400	55400	0
248	20250306	160600	16262466850	55400	55400	55400	55400	0
249	20250306	160500	16262466850	55400	55400	55400	55400	0
250	20250306	160400	16262466850	55400	55400	55400	55400	0
251	20250306	160300	16262466850	55400	55400	55400	55400	0
252	20250306	160200	16262466850	55400	55400	55400	55400	0
253	20250306	160100	16262466850	55400	55400	55400	55400	0
254	20250306	160000	16262466850	55400	55400	55400	55400	0
255	20250306	155900	16262466850	55400	55400	55400	55400	0
256	20250306	155800	16262466850	55400	55400	55400	55400	0
257	20250306	155700	16262466850	55400	55400	55400	55400	0
258	20250306	155600	16262466850	55400	55400	55400	55400	0
259	20250306	155500	16262466850	55400	55400	55400	55400	0
260	20250306	155400	16262466850	55400	55400	55400	55400	0
261	20250306	155300	16262466850	55400	55400	55400	55400	0
262	20250306	155200	16262466850	55400	55400	55400	55400	0
263	20250306	155100	16262466850	55400	55400	55400	55400	0
264	20250306	155000	16262466850	55400	55400	55400	55400	0
265	20250306	154900	16262466850	55400	55400	55400	55400	0
266	20250306	154800	16262466850	55400	55400	55400	55400	0
267	20250306	154700	16262466850	55400	55400	55400	55400	0
268	20250306	154600	16262466850	55400	55400	55400	55400	0
269	20250306	154500	16262466850	55400	55400	55400	55400	0
270	20250306	154400	16262466850	55400	55400	55400	55400	0
271	20250306	154300	16262466850	55400	55400	55400	55400	0
272	20250306	154200	16262466850	55400	55400	55400	55400	2953
273	20250306	154100	16262466850	55400	55400	55400	55400	0
274	20250306	154000	16262466850	55400	55400	55400	55400	0
275	20250306	153900	16262466850	55400	55400	55400	55400	0
276	20250306	153800	16262466850	55400	55400	55400	55400	0
277	20250306	153700	16262466850	55400	55400	55400	55400	0
278	20250306	153600	16262466850	55400	55400	55400	55400	0
279	20250306	153500	16262466850	55400	55400	55400	55400	0
280	20250306	153400	16262466850	55400	55400	55400	55400	0
281	20250306	153300	16262466850	55400	55400	55400	55400	0
282	20250306	153200	16262466850	55400	55400	55400	55400	0
283	20250306	153100	16262466850	55400	55400	55400	55400	0
284	20250306	153000	16262466850	55400	55400	55400	55400	2953
285	20250306	152900	16098870650	55400	55400	55400	55400	0
286	20250306	152800	16098870650	55400	55400	55400	55400	0
287	20250306	152700	16098870650	55400	55400	55400	55400	0
288	20250306	152600	16098870650	55400	55400	55400	55400	0
289	20250306	152500	16098870650	55400	55400	55400	55400	0
290	20250306	152400	16098870650	55400	55400	55400	55400	0
291	20250306	152300	16098870650	55400	55400	55400	55400	0
292	20250306	152200	16098870650	55400	55400	55400	55400	0
293	20250306	152100	16098870650	55400	55400	55400	55400	0
294	20250306	152000	16098870650	55400	55400	55400	55400	0
295	20250306	151900	16098870650	55400	55400	55400	55300	289
296	20250306	151800	16082877400	55400	55300	55400	55300	35
297	20250306	151700	16080940100	55400	55400	55400	55300	241
298	20250306	151600	16067607800	55400	55400	55400	55300	53
299	20250306	151500	16064675300	55400	55250	55400	55200	362
300	20250306	151400	16044655450	55300	55300	55300	55250	240
301	20250306	151300	16031384050	55300	55200	55300	55200	79
302	20250306	151200	16027022500	55300	55300	55300	55200	204
303	20250306	151100	16015743500	55200	55150	55300	55150	529
304	20250306	151000	15986542900	55200	55200	55200	55100	28
305	20250306	150900	15984999600	55100	55250	55250	55100	333
306	20250306	150800	15966629600	55250	55200	55300	55200	80
307	20250306	150700	15962210200	55300	55400	55400	55100	1643
308	20250306	150600	15871445800	55400	55400	55400	55400	490
309	20250306	150500	15844299800	55300	55300	55400	55300	683
310	20250306	150400	15806527950	55250	55250	55300	55250	37
311	20250306	150300	15804483350	55300	55250	55300	55200	33
312	20250306	150200	15802660400	55300	55250	55300	55200	52
313	20250306	150100	15799789850	55200	55200	55300	55200	580
314	20250306	150000	15767771600	55200	55150	55300	55150	1021
315	20250306	145900	15711411000	55150	55200	55200	55150	11
316	20250306	145800	15710803850	55150	55100	55200	55100	34
317	20250306	145700	15708929350	55100	55100	55150	55100	133
318	20250306	145600	15701601000	55150	55150	55150	55150	42
319	20250306	145500	15699284700	55100	55250	55250	55100	990
320	20250306	145400	15644646300	55250	55300	55300	55200	154
321	20250306	145300	15636140200	55300	55200	55300	55200	76
322	20250306	145200	15631942700	55300	55200	55300	55200	253
323	20250306	145100	15617976450	55200	55300	55300	55200	107
324	20250306	145000	15612066450	55250	55200	55250	55150	1284
325	20250306	144900	15541188800	55150	55200	55200	55150	57
326	20250306	144800	15538045000	55150	55200	55200	55150	10
327	20250306	144700	15537493200	55150	55150	55200	55150	23
328	20250306	144600	15536223750	55200	55200	55200	55200	1
329	20250306	144500	15536168550	55100	55150	55150	55000	696
330	20250306	144400	15497846800	55150	55150	55150	55150	1
331	20250306	144300	15497791650	55200	55100	55200	55100	472
332	20250306	144200	15471783950	55100	55150	55150	55100	764
333	20250306	144100	15429686150	55150	55200	55200	55100	781
334	20250306	144000	15386582500	55200	55300	55300	55200	151
335	20250306	143900	15378245750	55300	55250	55300	55250	131
336	20250306	143800	15371006050	55300	55300	55300	55250	25
337	20250306	143700	15369623600	55300	55300	55300	55250	24
338	20250306	143600	15368297100	55300	55250	55300	55250	162
339	20250306	143500	15359338600	55300	55200	55300	55200	58
340	20250306	143400	15356136500	55200	55250	55300	55200	100
341	20250306	143300	15350612300	55300	55300	55300	55300	10
342	20250306	143200	15350059300	55300	55300	55300	55250	64
343	20250306	143100	15346521500	55300	55300	55300	55200	30
344	20250306	143000	15344863000	55300	55200	55300	55200	7
345	20250306	142900	15344476300	55200	55250	55300	55200	143
346	20250306	142800	15336578650	55300	55300	55300	55300	11
347	20250306	142700	15335970350	55300	55300	55300	55250	121
348	20250306	142600	15329280000	55250	55300	55300	55200	287
349	20250306	142500	15313433850	55250	55200	55300	55200	6
350	20250306	142400	15313102400	55200	55200	55200	55150	194
351	20250306	142300	15302394400	55200	55100	55200	55100	6
352	20250306	142200	15302063300	55100	55150	55150	55100	163
353	20250306	142100	15293081400	55200	55100	55200	55100	30
354	20250306	142000	15291426850	55100	55200	55200	55100	74
355	20250306	141900	15287349050	55200	55100	55200	55100	305
356	20250306	141800	15270539000	55100	55100	55100	55000	665
357	20250306	141700	15233961600	55100	55200	55200	55100	1157
358	20250306	141600	15170206750	55200	55200	55200	55200	199
359	20250306	141500	15159221950	55200	55200	55200	55100	30
360	20250306	141400	15157566850	55200	55150	55200	55100	183
361	20250306	141300	15147469000	55200	55200	55250	55200	523
362	20250306	141200	15118599250	55200	55300	55300	55200	65
363	20250306	141100	15115010000	55300	55250	55300	55200	52
364	20250306	141000	15112137000	55300	55250	55300	55250	68
365	20250306	140900	15108377100	55250	55100	55250	55100	249
366	20250306	140800	15094642700	55100	55300	55300	55100	1593
367	20250306	140700	15006725600	55250	55300	55300	55250	8
368	20250306	140600	15006283500	55250	55250	55250	55250	14
369	20250306	140500	15005510000	55300	55300	55300	55250	23
370	20250306	140400	15004239000	55250	55300	55300	55250	11
371	20250306	140300	15003630850	55300	55300	55300	55200	30
372	20250306	140200	15001971950	55300	55300	55300	55200	30
373	20250306	140100	15000314550	55300	55300	55300	55200	165
374	20250306	140000	14991190350	55300	55400	55400	55300	1208
375	20250306	135900	14924385200	55400	55350	55400	55300	56
376	20250306	135800	14921283350	55300	55500	55500	55300	352
377	20250306	135700	14901783450	55400	55550	55550	55400	70
378	20250306	135600	14897897650	55500	55600	55600	55500	364
379	20250306	135500	14877693900	55600	55550	55600	55550	21
380	20250306	135400	14876527250	55550	55600	55600	55500	34
381	20250306	135300	14874637050	55600	55500	55600	55450	298
382	20250306	135200	14858094100	55500	55500	55500	55500	12
383	20250306	135100	14857428100	55500	55450	55500	55450	11
384	20250306	135000	14856818050	55450	55450	55500	55450	68
385	20250306	134900	14853045300	55500	55500	55500	55450	28
386	20250306	134800	14851492300	55400	55400	55400	55400	57
387	20250306	134700	14848334500	55400	55500	55500	55400	138
388	20250306	134600	14840684400	55500	55500	55500	55500	60
389	20250306	134500	14837354400	55500	55500	55550	55500	319
390	20250306	134400	14819646800	55500	55500	55500	55500	3
391	20250306	134300	14819480300	55450	55450	55450	55450	22
392	20250306	134200	14818260400	55450	55500	55500	55400	14
393	20250306	134100	14817483600	55300	55400	55400	55300	919
394	20250306	134000	14766640000	55500	55550	55600	55500	174
395	20250306	133900	14756979850	55550	55500	55550	55500	70
396	20250306	133800	14753094800	55500	55600	55600	55500	33
397	20250306	133700	14751263100	55600	55500	55600	55500	429
398	20250306	133600	14727452500	55500	55500	55500	55400	97
399	20250306	133500	14722072550	55500	55500	55500	55450	73
400	20250306	133400	14718021150	55500	55500	55500	55500	1
401	20250306	133300	14717965650	55500	55500	55500	55300	517
402	20250306	133200	14689319750	55500	55400	55500	55400	25
403	20250306	133100	14687934450	55400	55500	55500	55300	1190
404	20250306	133000	14622083300	55500	55450	55500	55450	16
405	20250306	132900	14621195600	55400	55300	55400	55300	37
406	20250306	132800	14619147000	55300	55400	55400	55300	724
407	20250306	132700	14579038900	55400	55550	55600	55400	139
408	20250306	132600	14571320250	55550	55600	55600	55550	9
409	20250306	132500	14570820150	55600	55550	55600	55550	18
410	20250306	132400	14569820200	55600	55700	55700	55600	131
411	20250306	132300	14562536000	55700	55800	55800	55600	125
412	20250306	132200	14555563500	55700	55700	55700	55700	131
413	20250306	132100	14548266800	55700	55700	55750	55600	258
414	20250306	132000	14533909400	55700	55600	55700	55600	211
415	20250306	131900	14522167300	55600	55400	55600	55400	557
416	20250306	131800	14491254700	55500	55400	55500	55300	350
417	20250306	131700	14471863800	55400	55300	55400	55300	61
418	20250306	131600	14468489350	55400	55300	55400	55300	725
419	20250306	131500	14428385850	55400	55500	55500	55300	1716
420	20250306	131400	14333358850	55500	55500	55500	55500	2
421	20250306	131300	14333247850	55500	55500	55500	55500	2
422	20250306	131200	14333136850	55500	55500	55500	55400	340
423	20250306	131100	14314267550	55500	55550	55550	55500	254
424	20250306	131000	14300168150	55550	55600	55600	55550	17
425	20250306	130900	14299223650	55500	55550	55550	55500	255
426	20250306	130800	14285070500	55550	55600	55600	55550	14
427	20250306	130700	14284292600	55600	55500	55600	55500	42
428	20250306	130600	14281960100	55600	55500	55600	55500	553
429	20250306	130500	14251267900	55500	55550	55700	55500	299
430	20250306	130400	14234646400	55600	55750	55750	55600	1159
431	20250306	130300	14170108400	55750	55750	55750	55750	4
432	20250306	130200	14169885400	55750	55750	55750	55750	48
433	20250306	130100	14167209400	55700	55750	55750	55700	149
434	20250306	130000	14158908350	55800	55700	55800	55700	146
435	20250306	125900	14150771850	55700	55750	55750	55700	341
436	20250306	125800	14131776650	55800	55800	55800	55750	11
437	20250306	125700	14131163150	55700	55700	55800	55700	32
438	20250306	125600	14129379650	55700	55700	55700	55700	30
439	20250306	125500	14127708650	55700	55700	55800	55700	308
440	20250306	125400	14110549700	55800	55750	55800	55700	29
441	20250306	125300	14108933050	55750	55800	55800	55750	12
442	20250306	125200	14108263850	55700	55800	55800	55700	65
443	20250306	125100	14104640550	55800	55850	55900	55800	336
444	20250306	125000	14085888100	55900	55800	55900	55700	127
445	20250306	124900	14078800300	55800	55750	55900	55750	299
446	20250306	124800	14062114700	55800	55750	55800	55750	25
447	20250306	124700	14060720750	55700	55800	55800	55700	312
448	20250306	124600	14043342050	55700	55700	55800	55700	57
449	20250306	124500	14040166650	55700	55700	55800	55700	74
450	20250306	124400	14036038550	55700	55800	55800	55700	194
451	20250306	124300	14025219650	55800	55800	55800	55700	445
452	20250306	124200	14000395850	55700	55600	55800	55600	265
453	20250306	124100	13985624750	55600	55600	55700	55600	80
454	20250306	124000	13981169450	55700	55600	55700	55600	77
455	20250306	123900	13976881650	55600	55600	55600	55600	60
456	20250306	123800	13973545650	55600	55600	55700	55600	276
457	20250306	123700	13958195050	55600	55750	55750	55600	45
458	20250306	123600	13955689100	55750	55700	55750	55700	19
459	20250306	123500	13954630700	55700	55600	55800	55600	541
460	20250306	123400	13924492400	55700	55700	55800	55700	694
461	20250306	123300	13885824100	55700	55400	55700	55400	391
462	20250306	123200	13864073800	55500	55600	55600	55400	495
463	20250306	123100	13836616000	55600	55500	55600	55500	45
464	20250306	123000	13834118300	55500	55600	55600	55500	73
465	20250306	122900	13830061100	55600	55500	55600	55500	88
466	20250306	122800	13825176600	55500	55500	55600	55500	618
467	20250306	122700	13790851000	55500	55500	55500	55500	470
468	20250306	122600	13764766000	55600	55500	55600	55500	11
469	20250306	122500	13764155300	55600	55600	55600	55500	333
470	20250306	122400	13745668400	55600	55600	55600	55600	15
471	20250306	122300	13744834400	55700	55600	55700	55600	125
472	20250306	122200	13737875200	55600	55600	55600	55600	13
473	20250306	122100	13737152400	55700	55600	55900	55600	420
474	20250306	122000	13713738100	55600	55500	55600	55500	100
475	20250306	121900	13708180300	55500	55600	55600	55500	80
476	20250306	121800	13703732900	55700	55600	55700	55600	100
477	20250306	121700	13698163800	55600	55600	55700	55600	49
478	20250306	121600	13695437400	55600	55700	55700	55600	312
479	20250306	121500	13678083500	55700	55700	55700	55700	205
480	20250306	121400	13666665000	55800	55600	55900	55600	264
481	20250306	121300	13651924100	55700	55600	55700	55600	58
482	20250306	121200	13648695300	55600	55600	55600	55600	213
483	20250306	121100	13636852500	55600	55700	55700	55600	98
484	20250306	121000	13631397800	55600	55700	55700	55600	437
485	20250306	120900	13607060100	55800	55700	55800	55700	28
486	20250306	120800	13605500100	55800	55700	55800	55700	34
487	20250306	120700	13603603600	55750	55800	56000	55750	291
488	20250306	120600	13587327400	55700	55700	55800	55700	174
489	20250306	120500	13577626000	55700	55700	55800	55700	120
490	20250306	120400	13570934500	55800	55800	55850	55800	454
491	20250306	120300	13545600950	55900	55900	55900	55800	36
492	20250306	120200	13543589150	55800	55900	56000	55800	134
493	20250306	120100	13536090650	55800	56000	56000	55800	77
494	20250306	120000	13531786550	56000	55900	56000	55800	322
495	20250306	115900	13513783850	55800	55900	55900	55800	46
496	20250306	115800	13511216950	55900	55800	55900	55800	114
497	20250306	115700	13504851700	55800	55800	55800	55800	30
498	20250306	115600	13503177700	55800	55800	55900	55800	101
499	20250306	115500	13497535800	55900	55900	55900	55800	250
500	20250306	115400	13483564200	55800	55800	55800	55800	41
501	20250306	115300	13481276400	55800	55900	55900	55800	466
502	20250306	115200	13455228700	55900	55900	56000	55900	121
503	20250306	115100	13448464600	56000	55900	56000	55900	76
504	20250306	115000	13444209300	56000	56000	56000	55900	33
505	20250306	114900	13442363800	56000	55900	56000	55900	307
506	20250306	114800	13425194000	55800	55800	55900	55800	106
507	20250306	114700	13419272400	55800	56000	56000	55800	291
508	20250306	114600	13403005200	56000	55850	56000	55850	297
509	20250306	114500	13386391650	55800	55800	55800	55800	268
510	20250306	114400	13371437250	55800	55900	55900	55800	20
511	20250306	114300	13370320250	55900	55800	55900	55800	52
512	20250306	114200	13367414950	55900	55800	55900	55800	92
513	20250306	114100	13362277850	55900	55800	55900	55800	53
514	20250306	114000	13359316150	55800	55900	55900	55800	109
515	20250306	113900	13353223950	55800	55700	56000	55700	316
516	20250306	113800	13335557550	55700	55700	55800	55700	42
517	20250306	113700	13333217850	55700	55700	55700	55700	90
518	20250306	113600	13328204850	55800	55800	55800	55800	42
519	20250306	113500	13325861250	55800	55800	55800	55800	51
520	20250306	113400	13323015450	55900	55900	55900	55900	382
521	20250306	113300	13301661650	55900	55900	56000	55900	170
522	20250306	113200	13292157150	55900	56000	56000	55900	458
523	20250306	113100	13266527250	56000	56000	56000	55900	211
524	20250306	113000	13254711850	55900	56000	56000	55900	17
525	20250306	112900	13253760850	56000	56000	56000	56000	9
526	20250306	112800	13253256850	56000	55900	56000	55900	395
527	20250306	112700	13231175450	55800	55800	55800	55800	81
528	20250306	112600	13226655650	55800	55800	55800	55800	80
529	20250306	112500	13222191650	55800	55800	56000	55800	378
530	20250306	112400	13201071150	55800	55700	55800	55700	7
531	20250306	112300	13200681150	55700	55900	55900	55700	108
532	20250306	112200	13194654350	55800	55800	55800	55800	232
533	20250306	112100	13181708750	55800	55850	55900	55800	26
534	20250306	112000	13180256900	55900	55800	55900	55800	111
535	20250306	111900	13174054100	55700	55800	55800	55600	427
536	20250306	111800	13150309900	55800	55700	55800	55600	1360
537	20250306	111700	13074626800	55700	55800	55800	55700	116
538	20250306	111600	13068164600	55800	55800	55800	55700	37
539	20250306	111500	13066101000	55800	55800	55800	55700	16
540	20250306	111400	13065209200	55800	55800	55900	55800	241
541	20250306	111300	13051760400	55900	55900	55900	55900	19
542	20250306	111200	13050698300	55900	56100	56100	55900	52
543	20250306	111100	13047786800	56100	56000	56200	55900	1296
544	20250306	111000	12975151000	56000	56000	56000	56000	2
545	20250306	110900	12975039000	56000	56000	56000	56000	273
546	20250306	110800	12959751000	56000	55800	56000	55800	562
547	20250306	110700	12928333500	55800	55900	55900	55800	126
548	20250306	110600	12921300600	55900	55900	55900	55900	20
549	20250306	110500	12920182600	55900	55900	55900	55800	41
550	20250306	110400	12917890900	55900	55900	55900	55900	293
551	20250306	110300	12901512200	55700	55500	55900	55500	1671
552	20250306	110200	12808533100	55600	55500	55600	55500	350
553	20250306	110100	12789101100	55500	55600	55600	55500	704
554	20250306	110000	12750014700	55700	55800	55800	55700	241
555	20250306	105900	12736582300	55700	55700	55800	55700	73
556	20250306	105800	12732514000	55800	55800	55800	55700	231
557	20250306	105700	12719627700	55800	55800	55900	55800	1454
558	20250306	105600	12638405400	55700	55900	55900	55700	167
559	20250306	105500	12629088700	55900	55900	55900	55800	323
560	20250306	105400	12611033300	55900	56000	56000	55900	545
561	20250306	105300	12580543700	56000	55900	56000	55900	53
562	20250306	105200	12577579200	55900	55800	55900	55700	1082
563	20250306	105100	12517224200	55800	55600	55800	55600	715
564	20250306	105000	12477426700	55500	55600	56100	55500	974
565	20250306	104900	12423204200	55600	55600	55700	55500	1399
566	20250306	104800	12345329100	55700	55600	55700	55500	3706
567	20250306	104700	12139297150	55700	56000	56000	55600	1908
568	20250306	104600	12032794950	56050	56100	56200	56000	163
569	20250306	104500	12023651200	56100	56300	56400	56100	705
570	20250306	104400	11984024000	56300	56200	56400	56200	382
571	20250306	104300	11962541200	56200	56200	56400	56000	1075
572	20250306	104200	11902192500	56100	56100	56100	56100	177
573	20250306	104100	11892262800	56100	56100	56200	56100	533
574	20250306	104000	11862354100	56200	56200	56200	56200	158
575	20250306	103900	11853474500	56200	56100	56200	56000	540
576	20250306	103800	11823173800	56000	55900	56100	55800	932
577	20250306	103700	11771025300	56000	56000	56100	55900	393
578	20250306	103600	11749028300	56000	56300	56300	55800	2573
579	20250306	103500	11604884100	56300	56300	56300	56100	729
580	20250306	103400	11563900400	56300	56200	56400	56200	308
581	20250306	103300	11546554400	56200	56300	56500	56200	1202
582	20250306	103200	11478815200	56400	56250	56400	56200	413
583	20250306	103100	11455562750	56300	56200	56300	56200	442
584	20250306	103000	11430695650	56300	56200	56300	56200	642
585	20250306	102900	11394601350	56300	56300	56300	56200	620
586	20250306	102800	11359706450	56200	56200	56300	56200	526
587	20250306	102700	11330134650	56200	56200	56200	56100	788
588	20250306	102600	11285900150	56200	56200	56300	56100	338
589	20250306	102500	11266906950	56200	56300	56400	56100	2415
590	20250306	102400	11130849250	56400	56300	56500	56300	855
591	20250306	102300	11082649250	56500	56400	56500	56300	434
592	20250306	102200	11058171950	56400	56300	56400	56300	413
593	20250306	102100	11034890350	56300	56000	56400	56000	1017
594	20250306	102000	10977763050	56000	56300	56400	56000	2704
595	20250306	101900	10825959350	56200	56300	56500	56200	928
596	20250306	101800	10773668350	56400	56200	56400	56200	788
597	20250306	101700	10729307100	56200	56400	56500	56100	1028
598	20250306	101600	10671495700	56500	56500	56600	56400	1716
599	20250306	101500	10574665200	56600	56600	56600	56300	2172
600	20250306	101400	10452038500	56600	56800	56900	56500	1305
601	20250306	101300	10378019400	56700	56500	56800	56400	1340
602	20250306	101200	10302221750	56700	56700	56900	56500	1922
603	20250306	101100	10193202000	56700	56700	57000	56600	8366
604	20250306	101000	9717753950	56600	56300	56700	56200	5765
605	20250306	100900	9392118150	56300	56300	56300	56200	438
606	20250306	100800	9367461050	56300	56200	56350	56200	2942
607	20250306	100700	9201979800	56200	56100	56200	56000	794
608	20250306	100600	9157451950	56100	56200	56200	56100	999
609	20250306	100500	9101376200	56200	56300	56300	56150	523
610	20250306	100400	9071968600	56300	56250	56400	56100	671
611	20250306	100300	9034255050	56300	56400	56500	56100	1685
612	20250306	100200	8939300450	56400	56400	56400	56300	576
613	20250306	100100	8906829550	56400	56250	56500	56200	3464
614	20250306	100000	8711844150	56200	56200	56400	56200	732
615	20250306	095900	8670632550	56300	56000	56300	56000	1735
616	20250306	095800	8573260950	56000	56300	56300	56000	806
617	20250306	095700	8528004650	56200	56300	56400	56100	1650
618	20250306	095600	8435212250	56300	56500	56500	56300	936
619	20250306	095500	8382454500	56500	56600	56600	56400	1492
620	20250306	095400	8298134400	56600	56300	56600	56200	4852
621	20250306	095300	8024319600	56300	56200	56300	56200	1670
622	20250306	095200	7930381100	56200	55900	56250	55900	3245
623	20250306	095100	7748370450	56000	55700	56000	55700	999
624	20250306	095000	7692591450	55700	56000	56000	55700	1390
625	20250306	094900	7614920800	56000	56000	56100	55900	493
626	20250306	094800	7587300650	55900	55600	56050	55600	3099
627	20250306	094700	7414146300	55700	55300	55800	55300	3091
628	20250306	094600	7242510500	55200	55200	55300	55100	686
629	20250306	094500	7204658350	55100	55200	55200	55100	596
630	20250306	094400	7171767550	55100	55200	55300	55050	1174
631	20250306	094300	7107017050	55200	55400	55600	55200	643
632	20250306	094200	7071371150	55400	55450	55450	55000	2185
633	20250306	094100	6950683700	55500	55400	55800	55400	1371
634	20250306	094000	6874356100	55400	55100	55500	55000	1273
635	20250306	093900	6803895050	55100	55600	55600	55000	2611
636	20250306	093800	6659614300	55500	55600	55800	55500	578
637	20250306	093700	6627440900	55600	55300	55600	55200	1097
638	20250306	093600	6566634200	55200	55700	55800	55000	3827
639	20250306	093500	6354779600	55600	55800	55800	55500	2716
640	20250306	093400	6203643600	55700	56100	56100	55700	2598
641	20250306	093300	6058383400	56000	55800	56100	55800	2398
642	20250306	093200	5924265200	55800	55700	56100	55400	6783
643	20250306	093100	5546441500	55800	55700	55900	55700	2813
644	20250306	093000	5389621300	55700	55800	55800	55600	1680
645	20250306	092900	5295973650	55700	55700	55800	55700	1471
646	20250306	092800	5213942250	55700	56000	56000	55700	1856
647	20250306	092700	5110218600	56000	56400	56500	55900	3698
648	20250306	092600	4902485900	56600	56300	56700	56200	13670
649	20250306	092500	4130760800	56200	55800	56200	55700	9053
650	20250306	092400	3623820000	55900	55700	56100	55600	13755
651	20250306	092300	2854834800	55800	55600	55900	55500	2509
652	20250306	092200	2715082100	55500	55700	55900	55500	3410
653	20250306	092100	2525029800	55700	55400	55700	55400	5771
654	20250306	092000	2204202600	55500	55500	55600	54750	10862
655	20250306	091900	1605498500	55500	54700	55600	54700	6080
656	20250306	091800	1270538950	54700	54000	54800	54000	7816
657	20250306	091700	845427750	53900	53900	53900	53900	229
658	20250306	091600	833084650	53900	53600	53900	53600	629
659	20250306	091500	799256650	53500	53600	53600	53500	155
660	20250306	091400	790953050	53600	53600	53600	53500	230
661	20250306	091300	778638150	53600	53800	53800	53500	352
662	20250306	091200	759773250	53700	53600	53700	53550	217
663	20250306	091100	748138400	53650	53800	53800	53600	305
664	20250306	091000	731750050	53800	54100	54100	53700	2596
665	20250306	090900	591921650	54100	53900	54100	53900	3522
666	20250306	090800	401837050	53900	53800	53900	53800	1282
667	20250306	090700	332785000	53900	53400	53900	53400	1406
668	20250306	090600	257328700	53300	53300	53400	53200	344
669	20250306	090500	238993700	53300	53200	53300	53200	366
670	20250306	090400	219509200	53200	53200	53200	53100	322
671	20250306	090300	202388700	53200	52900	53200	52900	542
672	20250306	090200	173703800	52900	53200	53200	52900	450
673	20250306	090100	149860600	53300	53200	53500	53100	944
674	20250306	090000	99423500	53200	53200	53500	53000	1869