KissMeData/003230/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	184000	57159358500	906000	906000	906000	906000	1290
3	20250307	183900	57159358500	906000	906000	906000	906000	0
4	20250307	183800	57159358500	906000	906000	906000	906000	0
5	20250307	183700	57159358500	906000	906000	906000	906000	0
6	20250307	183600	57159358500	906000	906000	906000	906000	0
7	20250307	183500	57159358500	906000	906000	906000	906000	0
8	20250307	183400	57159358500	906000	906000	906000	906000	0
9	20250307	183300	57159358500	906000	906000	906000	906000	0
10	20250307	183200	57159358500	906000	906000	906000	906000	0
11	20250307	183100	57159358500	906000	906000	906000	906000	0
12	20250307	183000	57159358500	906000	906000	906000	906000	0
13	20250307	182900	57159358500	906000	906000	906000	906000	0
14	20250307	182800	57159358500	906000	906000	906000	906000	0
15	20250307	182700	57159358500	906000	906000	906000	906000	0
16	20250307	182600	57159358500	906000	906000	906000	906000	0
17	20250307	182500	57159358500	906000	906000	906000	906000	0
18	20250307	182400	57159358500	906000	906000	906000	906000	0
19	20250307	182300	57159358500	906000	906000	906000	906000	0
20	20250307	182200	57159358500	906000	906000	906000	906000	0
21	20250307	182100	57159358500	906000	906000	906000	906000	0
22	20250307	182000	57159358500	906000	906000	906000	906000	0
23	20250307	181900	57159358500	906000	906000	906000	906000	0
24	20250307	181800	57159358500	906000	906000	906000	906000	0
25	20250307	181700	57159358500	906000	906000	906000	906000	0
26	20250307	181600	57159358500	906000	906000	906000	906000	0
27	20250307	181500	57159358500	906000	906000	906000	906000	0
28	20250307	181400	57159358500	906000	906000	906000	906000	0
29	20250307	181300	57159358500	906000	906000	906000	906000	0
30	20250307	181200	57159358500	906000	906000	906000	906000	0
31	20250307	181100	57159358500	906000	906000	906000	906000	0
32	20250307	181000	57159358500	906000	906000	906000	906000	1290
33	20250307	180900	57159358500	906000	906000	906000	906000	0
34	20250307	180800	57159358500	906000	906000	906000	906000	0
35	20250307	180700	57159358500	906000	906000	906000	906000	0
36	20250307	180600	57159358500	906000	906000	906000	906000	0
37	20250307	180500	57159358500	906000	906000	906000	906000	0
38	20250307	180400	57159358500	906000	906000	906000	906000	0
39	20250307	180300	57159358500	906000	906000	906000	906000	0
40	20250307	180200	57159358500	906000	906000	906000	906000	0
41	20250307	180100	57159358500	906000	906000	906000	906000	0
42	20250307	180000	57159358500	906000	906000	906000	906000	0
43	20250307	175900	57159358500	906000	906000	906000	906000	0
44	20250307	175800	57159358500	906000	906000	906000	906000	0
45	20250307	175700	57159358500	906000	906000	906000	906000	0
46	20250307	175600	57159358500	906000	906000	906000	906000	0
47	20250307	175500	57159358500	906000	906000	906000	906000	0
48	20250307	175400	57159358500	906000	906000	906000	906000	0
49	20250307	175300	57159358500	906000	906000	906000	906000	0
50	20250307	175200	57159358500	906000	906000	906000	906000	0
51	20250307	175100	57159358500	906000	906000	906000	906000	0
52	20250307	175000	57159358500	906000	906000	906000	906000	0
53	20250307	174900	57159358500	906000	906000	906000	906000	0
54	20250307	174800	57159358500	906000	906000	906000	906000	0
55	20250307	174700	57159358500	906000	906000	906000	906000	0
56	20250307	174600	57159358500	906000	906000	906000	906000	0
57	20250307	174500	57159358500	906000	906000	906000	906000	0
58	20250307	174400	57159358500	906000	906000	906000	906000	0
59	20250307	174300	57159358500	906000	906000	906000	906000	0
60	20250307	174200	57159358500	906000	906000	906000	906000	0
61	20250307	174100	57159358500	906000	906000	906000	906000	0
62	20250307	174000	57159358500	906000	906000	906000	906000	1290
63	20250307	173900	57159358500	906000	906000	906000	906000	0
64	20250307	173800	57159358500	906000	906000	906000	906000	0
65	20250307	173700	57159358500	906000	906000	906000	906000	0
66	20250307	173600	57159358500	906000	906000	906000	906000	0
67	20250307	173500	57159358500	906000	906000	906000	906000	0
68	20250307	173400	57159358500	906000	906000	906000	906000	0
69	20250307	173300	57159358500	906000	906000	906000	906000	0
70	20250307	173200	57159358500	906000	906000	906000	906000	0
71	20250307	173100	57159358500	906000	906000	906000	906000	0
72	20250307	173000	57159358500	906000	906000	906000	906000	0
73	20250307	172900	57159358500	906000	906000	906000	906000	0
74	20250307	172800	57159358500	906000	906000	906000	906000	0
75	20250307	172700	57159358500	906000	906000	906000	906000	0
76	20250307	172600	57159358500	906000	906000	906000	906000	0
77	20250307	172500	57159358500	906000	906000	906000	906000	0
78	20250307	172400	57159358500	906000	906000	906000	906000	0
79	20250307	172300	57159358500	906000	906000	906000	906000	0
80	20250307	172200	57159358500	906000	906000	906000	906000	0
81	20250307	172100	57159358500	906000	906000	906000	906000	0
82	20250307	172000	57159358500	906000	906000	906000	906000	0
83	20250307	171900	57159358500	906000	906000	906000	906000	0
84	20250307	171800	57159358500	906000	906000	906000	906000	0
85	20250307	171700	57159358500	906000	906000	906000	906000	0
86	20250307	171600	57159358500	906000	906000	906000	906000	0
87	20250307	171500	57159358500	906000	906000	906000	906000	0
88	20250307	171400	57159358500	906000	906000	906000	906000	0
89	20250307	171300	57159358500	906000	906000	906000	906000	0
90	20250307	171200	57159358500	906000	906000	906000	906000	0
91	20250307	171100	57159358500	906000	906000	906000	906000	0
92	20250307	171000	57159358500	906000	906000	906000	906000	1290
93	20250307	170900	57159358500	906000	906000	906000	906000	0
94	20250307	170800	57159358500	906000	906000	906000	906000	0
95	20250307	170700	57159358500	906000	906000	906000	906000	0
96	20250307	170600	57159358500	906000	906000	906000	906000	0
97	20250307	170500	57159358500	906000	906000	906000	906000	0
98	20250307	170400	57159358500	906000	906000	906000	906000	0
99	20250307	170300	57159358500	906000	906000	906000	906000	0
100	20250307	170200	57159358500	906000	906000	906000	906000	0
101	20250307	170100	57159358500	906000	906000	906000	906000	0
102	20250307	170000	57159358500	906000	906000	906000	906000	0
103	20250307	165900	57159358500	906000	906000	906000	906000	0
104	20250307	165800	57159358500	906000	906000	906000	906000	0
105	20250307	165700	57159358500	906000	906000	906000	906000	0
106	20250307	165600	57159358500	906000	906000	906000	906000	0
107	20250307	165500	57159358500	906000	906000	906000	906000	0
108	20250307	165400	57159358500	906000	906000	906000	906000	0
109	20250307	165300	57159358500	906000	906000	906000	906000	0
110	20250307	165200	57159358500	906000	906000	906000	906000	0
111	20250307	165100	57159358500	906000	906000	906000	906000	0
112	20250307	165000	57159358500	906000	906000	906000	906000	0
113	20250307	164900	57159358500	906000	906000	906000	906000	0
114	20250307	164800	57159358500	906000	906000	906000	906000	0
115	20250307	164700	57159358500	906000	906000	906000	906000	0
116	20250307	164600	57159358500	906000	906000	906000	906000	0
117	20250307	164500	57159358500	906000	906000	906000	906000	0
118	20250307	164400	57159358500	906000	906000	906000	906000	0
119	20250307	164300	57159358500	906000	906000	906000	906000	0
120	20250307	164200	57159358500	906000	906000	906000	906000	0
121	20250307	164100	57159358500	906000	906000	906000	906000	0
122	20250307	164000	57159358500	906000	906000	906000	906000	1290
123	20250307	163900	57159358500	906000	906000	906000	906000	0
124	20250307	163800	57159358500	906000	906000	906000	906000	0
125	20250307	163700	57159358500	906000	906000	906000	906000	0
126	20250307	163600	57159358500	906000	906000	906000	906000	0
127	20250307	163500	57159358500	906000	906000	906000	906000	0
128	20250307	163400	57159358500	906000	906000	906000	906000	0
129	20250307	163300	57159358500	906000	906000	906000	906000	0
130	20250307	163200	57159358500	906000	906000	906000	906000	0
131	20250307	163100	57159358500	906000	906000	906000	906000	0
132	20250307	163000	57159358500	906000	906000	906000	906000	0
133	20250307	162900	57159358500	906000	906000	906000	906000	0
134	20250307	162800	57159358500	906000	906000	906000	906000	0
135	20250307	162700	57159358500	906000	906000	906000	906000	0
136	20250307	162600	57159358500	906000	906000	906000	906000	0
137	20250307	162500	57159358500	906000	906000	906000	906000	0
138	20250307	162400	57159358500	906000	906000	906000	906000	0
139	20250307	162300	57159358500	906000	906000	906000	906000	0
140	20250307	162200	57159358500	906000	906000	906000	906000	0
141	20250307	162100	57159358500	906000	906000	906000	906000	0
142	20250307	162000	57159358500	906000	906000	906000	906000	0
143	20250307	161900	57159358500	906000	906000	906000	906000	0
144	20250307	161800	57159358500	906000	906000	906000	906000	0
145	20250307	161700	57159358500	906000	906000	906000	906000	0
146	20250307	161600	57159358500	906000	906000	906000	906000	0
147	20250307	161500	57159358500	906000	906000	906000	906000	0
148	20250307	161400	57159358500	906000	906000	906000	906000	0
149	20250307	161300	57159358500	906000	906000	906000	906000	0
150	20250307	161200	57159358500	906000	906000	906000	906000	0
151	20250307	161100	57159358500	906000	906000	906000	906000	0
152	20250307	161000	57159358500	906000	906000	906000	906000	1290
153	20250307	160900	57159358500	906000	906000	906000	906000	0
154	20250307	160800	57159358500	906000	906000	906000	906000	0
155	20250307	160700	57159358500	906000	906000	906000	906000	0
156	20250307	160600	57159358500	906000	906000	906000	906000	0
157	20250307	160500	57159358500	906000	906000	906000	906000	0
158	20250307	160400	57159358500	906000	906000	906000	906000	0
159	20250307	160300	57159358500	906000	906000	906000	906000	0
160	20250307	160200	57159358500	906000	906000	906000	906000	0
161	20250307	160100	57159358500	906000	906000	906000	906000	0
162	20250307	160000	57159358500	906000	906000	906000	906000	0
163	20250307	155900	57159358500	906000	906000	906000	906000	0
164	20250307	155800	57159358500	906000	906000	906000	906000	0
165	20250307	155700	57159358500	906000	906000	906000	906000	0
166	20250307	155600	57159358500	906000	906000	906000	906000	0
167	20250307	155500	57159358500	906000	906000	906000	906000	0
168	20250307	155400	57159358500	906000	906000	906000	906000	0
169	20250307	155300	57159358500	906000	906000	906000	906000	0
170	20250307	155200	57159358500	906000	906000	906000	906000	0
171	20250307	155100	57159358500	906000	906000	906000	906000	0
172	20250307	155000	57159358500	906000	906000	906000	906000	0
173	20250307	154900	57159358500	906000	906000	906000	906000	0
174	20250307	154800	57159358500	906000	906000	906000	906000	0
175	20250307	154700	57159358500	906000	906000	906000	906000	0
176	20250307	154600	57159358500	906000	906000	906000	906000	0
177	20250307	154500	57159358500	906000	906000	906000	906000	0
178	20250307	154400	57159358500	906000	906000	906000	906000	0
179	20250307	154300	57159358500	906000	906000	906000	906000	0
180	20250307	154200	57159358500	906000	906000	906000	906000	0
181	20250307	154100	57159358500	906000	906000	906000	906000	0
182	20250307	154000	57159358500	906000	906000	906000	906000	1290
183	20250307	153900	57159358500	906000	906000	906000	906000	0
184	20250307	153800	57159358500	906000	906000	906000	906000	0
185	20250307	153700	57159358500	906000	906000	906000	906000	0
186	20250307	153600	57159358500	906000	906000	906000	906000	0
187	20250307	153500	57159358500	906000	906000	906000	906000	0
188	20250307	153400	57159358500	906000	906000	906000	906000	0
189	20250307	153300	57159358500	906000	906000	906000	906000	0
190	20250307	153200	57159358500	906000	906000	906000	906000	0
191	20250307	153100	57159358500	906000	906000	906000	906000	0
192	20250307	153000	57159358500	906000	906000	906000	906000	1290
193	20250307	152900	55990618500	909000	909000	909000	909000	0
194	20250307	152800	55990618500	909000	909000	909000	909000	0
195	20250307	152700	55990618500	909000	909000	909000	909000	0
196	20250307	152600	55990618500	909000	909000	909000	909000	0
197	20250307	152500	55990618500	909000	909000	909000	909000	0
198	20250307	152400	55990618500	909000	909000	909000	909000	0
199	20250307	152300	55990618500	909000	909000	909000	909000	0
200	20250307	152200	55990618500	909000	909000	909000	909000	0
201	20250307	152100	55990618500	909000	909000	909000	909000	0
202	20250307	152000	55990618500	909000	909000	909000	909000	0
203	20250307	151900	55990618500	909000	909000	910000	909000	185
204	20250307	151800	55822398500	910000	908000	910000	908000	129
205	20250307	151700	55705172500	908000	907000	909000	907000	248
206	20250307	151600	55479961500	908000	907000	908000	906000	110
207	20250307	151500	55380184500	907000	907000	907000	906000	71
208	20250307	151400	55315803500	906000	906000	907000	906000	306
209	20250307	151300	55038376000	906000	906000	907000	906000	67
210	20250307	151200	54977620000	906000	906000	907000	906000	41
211	20250307	151100	54940441000	906000	905000	907000	905000	196
212	20250307	151000	54762924000	906000	905000	906000	905000	111
213	20250307	150900	54662404000	906000	905000	906000	905000	79
214	20250307	150800	54590856000	906000	905000	906000	905000	102
215	20250307	150700	54498471000	906000	905000	906000	905000	139
216	20250307	150600	54372594000	905000	906000	906000	905000	154
217	20250307	150500	54233170000	905000	906000	907000	905000	382
218	20250307	150400	53887061000	907000	905000	907000	905000	253
219	20250307	150300	53657862000	906000	905000	906000	905000	50
220	20250307	150200	53612580000	906000	906000	906000	905000	37
221	20250307	150100	53579067000	905000	906000	906000	905000	110
222	20250307	150000	53479479000	905000	905000	906000	905000	102
223	20250307	145900	53387088000	905000	905000	906000	905000	145
224	20250307	145800	53255756000	905000	906000	906000	905000	62
225	20250307	145700	53199606000	905000	905000	906000	905000	52
226	20250307	145600	53152524000	906000	905000	906000	905000	23
227	20250307	145500	53131698000	906000	905000	906000	905000	77
228	20250307	145400	53061953000	905000	905000	906000	905000	54
229	20250307	145300	53013062000	906000	904000	906000	904000	171
230	20250307	145200	52858305000	905000	904000	905000	904000	31
231	20250307	145100	52830265000	905000	905000	905000	904000	55
232	20250307	145000	52780525000	905000	906000	906000	904000	318
233	20250307	144900	52492754000	905000	906000	907000	905000	363
234	20250307	144800	52163817000	906000	906000	907000	906000	27
235	20250307	144700	52139351000	907000	906000	907000	906000	32
236	20250307	144600	52110342000	906000	905000	906000	905000	113
237	20250307	144500	52007979000	906000	908000	908000	905000	616
238	20250307	144400	51449427000	907000	907000	908000	907000	47
239	20250307	144300	51406778000	907000	908000	908000	907000	29
240	20250307	144200	51380466000	907000	907000	908000	907000	25
241	20250307	144100	51357777000	908000	906000	908000	906000	145
242	20250307	144000	51226261000	907000	906000	907000	906000	32
243	20250307	143900	51197254000	906000	906000	907000	906000	27
244	20250307	143800	51172785000	906000	906000	907000	905000	51
245	20250307	143700	51126579000	906000	906000	906000	905000	52
246	20250307	143600	51079483000	905000	905000	906000	905000	48
247	20250307	143500	51036018000	905000	906000	907000	905000	401
248	20250307	143400	50672741000	907000	907000	908000	906000	243
249	20250307	143300	50452342000	908000	909000	909000	907000	296
250	20250307	143200	50183562000	908000	908000	909000	907000	497
251	20250307	143100	49732018000	908000	908000	908000	907000	42
252	20250307	143000	49693894000	908000	908000	908000	907000	191
253	20250307	142900	49520477000	908000	906000	908000	906000	80
254	20250307	142800	49447921000	907000	906000	907000	906000	57
255	20250307	142700	49396239000	906000	907000	907000	906000	93
256	20250307	142600	49311920000	907000	907000	907000	906000	140
257	20250307	142500	49184956000	906000	906000	907000	905000	121
258	20250307	142400	49075322000	906000	905000	906000	905000	48
259	20250307	142300	49031860000	906000	905000	906000	905000	70
260	20250307	142200	48968498000	905000	905000	906000	905000	41
261	20250307	142100	48931367000	905000	905000	906000	905000	40
262	20250307	142000	48895141000	905000	905000	906000	904000	211
263	20250307	141900	48704173000	905000	904000	905000	903000	67
264	20250307	141800	48643577000	903000	903000	904000	903000	71
265	20250307	141700	48579414000	904000	904000	904000	903000	42
266	20250307	141600	48541458000	903000	904000	904000	903000	55
267	20250307	141500	48491751000	904000	904000	904000	903000	170
268	20250307	141400	48338084000	903000	903000	904000	903000	134
269	20250307	141300	48217063000	903000	904000	904000	903000	63
270	20250307	141200	48160153000	903000	902000	904000	902000	83
271	20250307	141100	48085192000	902000	902000	903000	902000	52
272	20250307	141000	48038260000	903000	903000	903000	902000	93
273	20250307	140900	47954295000	902000	902000	903000	902000	56
274	20250307	140800	47903764000	903000	902000	903000	902000	38
275	20250307	140700	47869471000	903000	901000	903000	901000	99
276	20250307	140600	47780190000	902000	900000	902000	900000	88
277	20250307	140500	47700889000	900000	898000	901000	898000	182
278	20250307	140400	47537114500	898000	898000	899000	897000	674
279	20250307	140300	46931918000	898000	899000	899000	898000	105
280	20250307	140200	46837537000	899000	899000	900000	898000	230
281	20250307	140100	46630798000	899000	903000	903000	899000	1315
282	20250307	140000	45446069000	902000	905000	906000	902000	1166
283	20250307	135900	44392276000	905000	905000	906000	904000	115
284	20250307	135800	44288234000	905000	905000	905000	904000	114
285	20250307	135700	44185079000	905000	905000	905000	904000	81
286	20250307	135600	44111804000	905000	906000	906000	904000	73
287	20250307	135500	44045769500	906000	905000	906000	904000	90
288	20250307	135400	43964311500	905000	904000	905000	904000	74
289	20250307	135300	43897363500	904000	905000	905000	904000	118
290	20250307	135200	43790606500	905000	904000	905000	904000	91
291	20250307	135100	43708292500	904000	905000	905000	904000	47
292	20250307	135000	43665769000	904000	904000	905000	903000	378
293	20250307	134900	43324232000	904000	904000	904000	903000	61
294	20250307	134800	43269093000	904000	904000	904000	903000	52
295	20250307	134700	43222104000	903000	903000	904000	903000	39
296	20250307	134600	43186878000	904000	904000	904000	903000	40
297	20250307	134500	43150728000	905000	904000	905000	903000	55
298	20250307	134400	43101013000	903000	904000	904000	903000	38
299	20250307	134300	43066666000	903000	904000	904000	903000	99
300	20250307	134200	42977194000	904000	906000	906000	903000	452
301	20250307	134100	42568477000	905000	905000	906000	905000	35
302	20250307	134000	42536785000	906000	905000	906000	904000	97
303	20250307	133900	42448990000	905000	904000	905000	904000	51
304	20250307	133800	42402846000	904000	905000	905000	904000	49
305	20250307	133700	42358511000	905000	905000	905000	904000	40
306	20250307	133600	42322328000	904000	904000	905000	904000	67
307	20250307	133500	42261711000	905000	905000	905000	904000	57
308	20250307	133400	42210137000	904000	905000	905000	904000	108
309	20250307	133300	42112403000	904000	904000	904000	903000	64
310	20250307	133200	42054590000	904000	903000	904000	903000	17
311	20250307	133100	42039227000	904000	904000	905000	903000	56
312	20250307	133000	41988604000	904000	905000	905000	903000	144
313	20250307	132900	41858411000	904000	904000	905000	904000	36
314	20250307	132800	41825847000	904000	905000	905000	904000	16
315	20250307	132700	41811371000	905000	904500	905000	904000	54
316	20250307	132600	41762517500	904500	904000	905000	903000	118
317	20250307	132500	41655833000	904000	902000	904000	902000	66
318	20250307	132400	41596230000	902000	902000	903000	902000	31
319	20250307	132300	41568256000	903000	903000	903000	902000	28
320	20250307	132200	41542981000	902000	903000	903000	902000	51
321	20250307	132100	41496938000	903000	902000	903000	902000	43
322	20250307	132000	41458125000	902000	903000	903000	902000	43
323	20250307	131900	41419315500	902000	902000	903000	902000	25
324	20250307	131800	41396760500	902000	902000	903000	902000	34
325	20250307	131700	41366075500	902000	903000	903000	902000	88
326	20250307	131600	41286685500	902000	903000	903000	902000	49
327	20250307	131500	41242472500	902000	902000	903000	902000	86
328	20250307	131400	41164896500	902000	902000	903000	902000	18
329	20250307	131300	41148649500	902000	903000	903000	902000	144
330	20250307	131200	41018753500	903000	902000	903000	902000	85
331	20250307	131100	40942043500	902000	903000	904000	902000	100
332	20250307	131000	40851772500	902000	902500	903000	902000	28
333	20250307	130900	40826497000	902000	902000	903000	902000	30
334	20250307	130800	40799418000	902000	903000	903000	902000	30
335	20250307	130700	40772337000	903000	903000	904000	903000	146
336	20250307	130600	40640451000	904000	904000	904000	903000	46
337	20250307	130500	40598874000	903000	903000	904000	903000	39
338	20250307	130400	40563629500	904000	903000	904000	903000	21
339	20250307	130300	40544654000	904000	902000	904000	902000	36
340	20250307	130200	40512137000	902000	902000	903000	902000	59
341	20250307	130100	40458865000	903000	902000	903000	902000	39
342	20250307	130000	40423654000	902000	903000	903000	902000	43
343	20250307	125900	40384839000	903000	903000	903000	902000	58
344	20250307	125800	40332516000	902000	903000	903000	901500	187
345	20250307	125700	40163822500	903000	904000	904000	902000	227
346	20250307	125600	39958879500	903000	903000	905000	903000	48
347	20250307	125500	39915487500	905000	904000	905000	903000	50
348	20250307	125400	39870286500	904000	903000	904000	903000	34
349	20250307	125300	39839557500	903000	903000	904000	903000	26
350	20250307	125200	39816066500	903000	903000	904000	903000	28
351	20250307	125100	39790770500	904000	904000	904000	903000	26
352	20250307	125000	39767269000	903000	902000	904000	902000	33
353	20250307	124900	39737475000	902000	903000	903000	902000	20
354	20250307	124800	39719419000	903000	903000	904000	902000	236
355	20250307	124700	39506239000	903500	904000	904000	903000	31
356	20250307	124600	39478219500	903500	903000	904000	903000	20
357	20250307	124500	39460147500	904000	903000	904000	903000	33
358	20250307	124400	39430323500	903000	904000	904000	903000	73
359	20250307	124300	39364380500	904000	903000	904000	903000	31
360	20250307	124200	39336371500	903000	902000	903000	902000	25
361	20250307	124100	39313809500	903000	902000	903000	902000	42
362	20250307	124000	39275889500	902000	903000	903000	902000	21
363	20250307	123900	39256937500	902000	902000	903000	902000	20
364	20250307	123800	39238896500	902000	902500	903000	902000	10
365	20250307	123700	39229874000	902000	902500	903000	902000	175
366	20250307	123600	39072020500	902000	903000	903000	902000	16
367	20250307	123500	39057585500	902000	902000	903000	902000	52
368	20250307	123400	39010679500	902000	901000	902000	901000	38
369	20250307	123300	38976419500	901000	901000	902000	901000	128
370	20250307	123200	38860990500	901000	902000	902000	901000	16
371	20250307	123100	38846564500	902000	901000	902000	901000	14
372	20250307	123000	38833945500	901000	899000	902000	899000	230
373	20250307	122900	38626923500	900000	903000	903000	899000	668
374	20250307	122800	38025300500	902000	903000	903000	902000	70
375	20250307	122700	37962141500	903000	904000	904000	902000	159
376	20250307	122600	37818554500	904000	905000	905000	904000	95
377	20250307	122500	37732660500	905000	905000	905000	904000	117
378	20250307	122400	37626851000	905000	904000	905000	904000	28
379	20250307	122300	37601529000	905000	904000	905000	904000	31
380	20250307	122200	37573482000	905000	904000	905000	904000	19
381	20250307	122100	37556290000	904000	905000	905000	904000	40
382	20250307	122000	37520100000	904000	905000	905000	904000	25
383	20250307	121900	37497484000	904000	904000	905000	904000	48
384	20250307	121800	37454081000	904000	905000	905000	903000	47
385	20250307	121700	37411598500	903000	904000	905000	903000	29
386	20250307	121600	37385376000	905000	905000	905000	904000	257
387	20250307	121500	37152948000	905000	905000	906000	904000	30
388	20250307	121400	37125782000	905000	906000	906000	904000	49
389	20250307	121300	37081432500	904000	904000	906000	904000	99
390	20250307	121200	36991832500	905000	905000	906000	904000	44
391	20250307	121100	36952017500	904000	904000	905000	904000	39
392	20250307	121000	36916735500	905000	904000	905000	903000	84
393	20250307	120900	36840801500	903000	903000	904000	903000	24
394	20250307	120800	36819122500	904000	903000	904000	903000	32
395	20250307	120700	36790224500	903000	904000	904000	903000	16
396	20250307	120600	36775767500	903000	902000	903000	902000	22
397	20250307	120500	36755908500	902000	902000	903000	902000	46
398	20250307	120400	36714377500	902000	903000	903000	902000	121
399	20250307	120300	36605215500	902000	904000	906000	902000	301
400	20250307	120200	36333298000	905000	905000	906000	904000	41
401	20250307	120100	36296192000	904000	904000	905000	904000	38
402	20250307	120000	36261810000	905000	905000	905000	904000	34
403	20250307	115900	36231055000	904000	905000	905000	904000	53
404	20250307	115800	36183105000	905000	905000	905000	904000	23
405	20250307	115700	36162300000	905000	904000	905000	904000	30
406	20250307	115600	36135164000	905000	904000	905000	903000	65
407	20250307	115500	36076414000	904000	905000	905000	904000	140
408	20250307	115400	35949831000	905000	904000	905000	904000	29
409	20250307	115300	35923594000	905000	904000	905000	904000	41
410	20250307	115200	35886498000	904000	905000	905000	904000	38
411	20250307	115100	35852118500	904000	904000	905000	904000	35
412	20250307	115000	35820458500	904000	904000	905000	904000	24
413	20250307	114900	35798750500	904000	904000	904000	903000	31
414	20250307	114800	35770730500	904000	904000	904000	903000	37
415	20250307	114700	35737287500	904000	904000	904000	903000	27
416	20250307	114600	35712887500	904000	903000	904000	903000	11
417	20250307	114500	35702952500	904000	903000	904000	903000	31
418	20250307	114400	35674947500	904000	904000	904000	902000	50
419	20250307	114300	35629799500	904000	903000	904000	902000	56
420	20250307	114200	35579236500	903000	901000	903000	901000	73
421	20250307	114100	35513395500	901000	901000	902000	901000	26
422	20250307	114000	35489964500	901000	901000	902000	901000	41
423	20250307	113900	35452993500	901000	901000	902000	901000	16
424	20250307	113800	35438576500	901000	902000	902000	901000	43
425	20250307	113700	35399825500	902000	901000	902000	901000	44
426	20250307	113600	35360168500	901000	901000	902000	901000	31
427	20250307	113500	35332233500	902000	901000	902000	901000	27
428	20250307	113400	35307899500	901000	902000	902000	901000	51
429	20250307	113300	35261938500	902000	902000	903000	902000	79
430	20250307	113200	35190676500	902000	903000	903000	902000	101
431	20250307	113100	35099488500	904000	903000	904000	903000	25
432	20250307	113000	35076908000	904000	904000	904000	903000	50
433	20250307	112900	35031749000	904000	904000	905000	901000	568
434	20250307	112800	34519666000	905000	905000	905000	904000	105
435	20250307	112700	34424710000	905000	906000	907000	904000	155
436	20250307	112600	34284400000	907000	906000	907000	906000	25
437	20250307	112500	34261738000	906000	906000	907000	906000	41
438	20250307	112400	34224580000	906000	906000	907000	906000	24
439	20250307	112300	34202834000	906000	906000	907000	905000	45
440	20250307	112200	34162057000	906000	906000	907000	906000	39
441	20250307	112100	34126720000	905000	906000	906000	905000	220
442	20250307	112000	33927444000	906000	907000	907000	906000	63
443	20250307	111900	33870345000	907000	907000	908000	907000	153
444	20250307	111800	33731514000	907000	907000	908000	907000	50
445	20250307	111700	33686121000	907000	908000	908000	907000	64
446	20250307	111600	33628016000	908000	908000	908000	907000	54
447	20250307	111500	33578997000	907000	908000	908000	907000	139
448	20250307	111400	33452904000	907000	906000	907000	906000	37
449	20250307	111300	33419350000	907000	906000	907000	905000	155
450	20250307	111200	33278915000	906000	905000	906000	904000	103
451	20250307	111100	33185690000	905000	904000	905000	904000	55
452	20250307	111000	33135959000	904000	903000	904000	901000	66
453	20250307	110900	33076360000	902000	902000	902000	900000	163
454	20250307	110800	32929411000	902000	902000	902000	901000	39
455	20250307	110700	32894236000	901000	900000	902000	900000	136
456	20250307	110600	32771791000	900000	901000	901000	900000	43
457	20250307	110500	32733060000	901000	900000	901000	899000	108
458	20250307	110400	32635857000	900000	900000	901000	899000	73
459	20250307	110300	32570161000	900000	899000	900000	899000	51
460	20250307	110200	32524266000	900000	898000	900000	898000	102
461	20250307	110100	32432579500	898000	897000	898000	897000	64
462	20250307	110000	32375117500	897000	898000	898000	896000	246
463	20250307	105900	32154453500	897000	897000	898000	896000	123
464	20250307	105800	32044118500	897000	898000	898000	896000	137
465	20250307	105700	31921236500	898000	897000	898000	897000	51
466	20250307	105600	31875472500	897000	895000	898000	895000	127
467	20250307	105500	31761575500	895000	896000	897000	894000	777
468	20250307	105400	31065879500	896000	898000	899000	896000	347
469	20250307	105300	30754586000	898000	899000	899000	897000	221
470	20250307	105200	30556157000	898000	897000	899000	897000	272
471	20250307	105100	30312002500	897000	902000	903000	897000	1734
472	20250307	105000	28751413500	902000	902000	903000	902000	78
473	20250307	104900	28681036500	902000	903000	903000	902000	182
474	20250307	104800	28516810500	903000	903000	904000	902000	239
475	20250307	104700	28301037500	903000	902000	904000	902000	80
476	20250307	104600	28228817500	902000	904000	904000	901000	716
477	20250307	104500	27582612500	903000	908000	908000	903000	994
478	20250307	104400	26682565500	908000	909000	909000	906000	297
479	20250307	104300	26413057500	909000	907000	909000	907000	67
480	20250307	104200	26352224500	907000	908000	908000	907000	60
481	20250307	104100	26297754000	908000	907000	909000	907000	91
482	20250307	104000	26215171000	907000	908000	908000	906000	328
483	20250307	103900	25917620000	908000	908000	909000	907000	156
484	20250307	103800	25775958000	908000	908000	909000	908000	29
485	20250307	103700	25749621500	908000	908000	909000	908000	67
486	20250307	103600	25688758500	908000	908000	909000	907000	70
487	20250307	103500	25625175500	907000	909000	909000	907000	66
488	20250307	103400	25565213500	908000	908000	909000	907000	331
489	20250307	103300	25264809500	908000	909000	909000	906000	265
490	20250307	103200	25024417500	908000	910500	911000	907000	513
491	20250307	103100	24558128500	910500	911000	912000	910500	41
492	20250307	103000	24520777000	911000	909000	911000	909000	158
493	20250307	102900	24377066000	910000	911000	912000	910000	337
494	20250307	102800	24070191000	910000	911000	912000	909000	898
495	20250307	102700	23252624000	912000	916500	917000	911000	1078
496	20250307	102600	22268180500	917000	917000	917000	916000	44
497	20250307	102500	22227834000	917000	917000	917000	916000	56
498	20250307	102400	22176484000	917000	916000	917000	916000	50
499	20250307	102300	22130654000	917000	916000	917000	916000	46
500	20250307	102200	22088511000	916000	917000	917000	916000	84
501	20250307	102100	22011521000	916000	917000	917000	916000	53
502	20250307	102000	21962949000	917000	916000	917000	915000	76
503	20250307	101900	21893365000	916000	915000	917000	915000	22
504	20250307	101800	21873213000	917000	917000	917000	915000	68
505	20250307	101700	21810935000	918000	917000	918000	916000	52
506	20250307	101600	21763275000	918000	917000	919000	916000	210
507	20250307	101500	21570746500	918000	917000	918000	917000	26
508	20250307	101400	21546887500	917000	916000	918000	916000	52
509	20250307	101300	21499194500	917000	916000	917000	916000	30
510	20250307	101200	21471705500	916000	916000	917000	915000	50
511	20250307	101100	21425914500	916000	916000	916000	915000	33
512	20250307	101000	21395698500	916000	914000	916000	913000	115
513	20250307	100900	21290523500	914000	913000	914000	913000	108
514	20250307	100800	21191870500	914000	915000	915000	913000	351
515	20250307	100700	20871267500	915000	915000	916000	914000	159
516	20250307	100600	20725794500	915000	917000	917000	914000	309
517	20250307	100500	20443020500	915000	916000	917000	915000	44
518	20250307	100400	20402727500	915000	915000	916000	914000	84
519	20250307	100300	20325855500	915000	915000	915000	914000	102
520	20250307	100200	20232592500	915000	915000	915000	914000	71
521	20250307	100100	20167669500	914000	917000	917000	914000	477
522	20250307	100000	19731236500	916000	917000	918000	916000	169
523	20250307	095900	19576281500	918000	918000	918000	917000	42
524	20250307	095800	19537732500	918000	917000	918000	917000	31
525	20250307	095700	19509279500	918000	918000	918000	917000	114
526	20250307	095600	19404695500	918000	918000	918000	917000	40
527	20250307	095500	19367976500	917000	919000	919000	917000	120
528	20250307	095400	19257809500	919000	918000	919000	918000	25
529	20250307	095300	19234844500	919000	921000	921000	917000	358
530	20250307	095200	18906355500	920000	920000	920500	919000	191
531	20250307	095100	18730667000	920000	920000	920000	919000	82
532	20250307	095000	18655298500	920000	920000	920000	919000	110
533	20250307	094900	18554177000	920000	921000	921000	920000	66
534	20250307	094800	18493442000	920000	920000	921000	920000	105
535	20250307	094700	18396830500	919000	921000	921000	919000	398
536	20250307	094600	18030876000	921000	921000	923000	920000	225
537	20250307	094500	17823631000	922000	923000	923000	922000	330
538	20250307	094400	17519131500	923000	922000	923000	921000	109
539	20250307	094300	17418640000	922000	922000	922000	921000	124
540	20250307	094200	17304399000	922000	923000	924000	921000	307
541	20250307	094100	17021319000	922000	919000	923000	919000	208
542	20250307	094000	16829738000	919000	919000	921000	918000	81
543	20250307	093900	16755243000	919000	920000	921000	917000	487
544	20250307	093800	16307581500	921000	919000	921000	917000	257
545	20250307	093700	16071417500	919000	913000	919000	913000	781
546	20250307	093600	15357392500	915000	915000	916000	911000	786
547	20250307	093500	14639318500	916000	919000	920000	915000	677
548	20250307	093400	14018781500	918000	927000	928000	918000	1275
549	20250307	093300	12841272500	927000	930000	931000	927000	598
550	20250307	093200	12285799500	931000	931000	932000	930000	184
551	20250307	093100	12114542500	932000	934000	935000	930000	697
552	20250307	093000	11464943500	933000	934000	939000	932000	338
553	20250307	092900	11148838000	935000	940000	940000	933000	1149
554	20250307	092800	10072078000	940000	938500	940000	938000	743
555	20250307	092700	9374399000	939000	937000	939000	936500	657
556	20250307	092600	8758403500	936500	937000	937000	936000	111
557	20250307	092500	8654423500	937000	932000	937000	932000	390
558	20250307	092400	8289881000	932000	931000	932000	930000	156
559	20250307	092300	8144620000	931000	932000	932000	930000	145
560	20250307	092200	8009711000	931000	932000	932000	930000	87
561	20250307	092100	7928675000	933000	933000	933000	932000	175
562	20250307	092000	7765503000	933000	932000	933000	930000	275
563	20250307	091900	7509271500	933000	933000	933000	932000	62
564	20250307	091800	7451460000	933000	933000	933500	931000	192
565	20250307	091700	7272454500	933000	936000	936000	933000	276
566	20250307	091600	7014742500	936000	934000	937000	934000	955
567	20250307	091500	6121531500	934000	931000	934000	931000	206
568	20250307	091400	5929422500	931000	930000	931000	930000	63
569	20250307	091300	5870802500	930000	928000	930000	928000	53
570	20250307	091200	5821568500	928000	931000	931000	926000	347
571	20250307	091100	5499754500	931000	933000	934000	929000	739
572	20250307	091000	4811257500	932000	929000	933000	928000	355
573	20250307	090900	4480525000	928500	927000	929000	927000	101
574	20250307	090800	4386787000	928000	929000	929000	927000	282
575	20250307	090700	4125294000	928000	928000	932000	927000	483
576	20250307	090600	3676310000	928000	925000	928000	924000	127
577	20250307	090500	3558708000	924000	926000	927000	924000	343
578	20250307	090400	3241035000	926000	922000	927000	921000	290
579	20250307	090300	2973110000	923000	927000	927000	921000	279
580	20250307	090200	2715250000	927000	932000	932000	927000	686
581	20250307	090100	2077763000	932000	938000	939000	930000	1395
582	20250307	090000	775140000	938000	935000	939000	930000	814