KissMeData/099320/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	201200	5327039900	53000	53000	53000	53000	3365
3	20250304	201100	5327039900	53000	53000	53000	53000	0
4	20250304	201000	5327039900	53000	53000	53000	53000	0
5	20250304	200900	5327039900	53000	53000	53000	53000	0
6	20250304	200800	5327039900	53000	53000	53000	53000	0
7	20250304	200700	5327039900	53000	53000	53000	53000	0
8	20250304	200600	5327039900	53000	53000	53000	53000	0
9	20250304	200500	5327039900	53000	53000	53000	53000	0
10	20250304	200400	5327039900	53000	53000	53000	53000	0
11	20250304	200300	5327039900	53000	53000	53000	53000	0
12	20250304	200200	5327039900	53000	53000	53000	53000	0
13	20250304	200100	5327039900	53000	53000	53000	53000	0
14	20250304	200000	5327039900	53000	53000	53000	53000	0
15	20250304	195900	5327039900	53000	53000	53000	53000	0
16	20250304	195800	5327039900	53000	53000	53000	53000	0
17	20250304	195700	5327039900	53000	53000	53000	53000	0
18	20250304	195600	5327039900	53000	53000	53000	53000	0
19	20250304	195500	5327039900	53000	53000	53000	53000	0
20	20250304	195400	5327039900	53000	53000	53000	53000	0
21	20250304	195300	5327039900	53000	53000	53000	53000	0
22	20250304	195200	5327039900	53000	53000	53000	53000	0
23	20250304	195100	5327039900	53000	53000	53000	53000	0
24	20250304	195000	5327039900	53000	53000	53000	53000	0
25	20250304	194900	5327039900	53000	53000	53000	53000	0
26	20250304	194800	5327039900	53000	53000	53000	53000	0
27	20250304	194700	5327039900	53000	53000	53000	53000	0
28	20250304	194600	5327039900	53000	53000	53000	53000	0
29	20250304	194500	5327039900	53000	53000	53000	53000	0
30	20250304	194400	5327039900	53000	53000	53000	53000	0
31	20250304	194300	5327039900	53000	53000	53000	53000	0
32	20250304	194200	5327039900	53000	53000	53000	53000	3365
33	20250304	194100	5327039900	53000	53000	53000	53000	0
34	20250304	194000	5327039900	53000	53000	53000	53000	0
35	20250304	193900	5327039900	53000	53000	53000	53000	0
36	20250304	193800	5327039900	53000	53000	53000	53000	0
37	20250304	193700	5327039900	53000	53000	53000	53000	0
38	20250304	193600	5327039900	53000	53000	53000	53000	0
39	20250304	193500	5327039900	53000	53000	53000	53000	0
40	20250304	193400	5327039900	53000	53000	53000	53000	0
41	20250304	193300	5327039900	53000	53000	53000	53000	0
42	20250304	193200	5327039900	53000	53000	53000	53000	0
43	20250304	193100	5327039900	53000	53000	53000	53000	0
44	20250304	193000	5327039900	53000	53000	53000	53000	0
45	20250304	192900	5327039900	53000	53000	53000	53000	0
46	20250304	192800	5327039900	53000	53000	53000	53000	0
47	20250304	192700	5327039900	53000	53000	53000	53000	0
48	20250304	192600	5327039900	53000	53000	53000	53000	0
49	20250304	192500	5327039900	53000	53000	53000	53000	0
50	20250304	192400	5327039900	53000	53000	53000	53000	0
51	20250304	192300	5327039900	53000	53000	53000	53000	0
52	20250304	192200	5327039900	53000	53000	53000	53000	0
53	20250304	192100	5327039900	53000	53000	53000	53000	0
54	20250304	192000	5327039900	53000	53000	53000	53000	0
55	20250304	191900	5327039900	53000	53000	53000	53000	0
56	20250304	191800	5327039900	53000	53000	53000	53000	0
57	20250304	191700	5327039900	53000	53000	53000	53000	0
58	20250304	191600	5327039900	53000	53000	53000	53000	0
59	20250304	191500	5327039900	53000	53000	53000	53000	0
60	20250304	191400	5327039900	53000	53000	53000	53000	0
61	20250304	191300	5327039900	53000	53000	53000	53000	0
62	20250304	191200	5327039900	53000	53000	53000	53000	3365
63	20250304	191100	5327039900	53000	53000	53000	53000	0
64	20250304	191000	5327039900	53000	53000	53000	53000	0
65	20250304	190900	5327039900	53000	53000	53000	53000	0
66	20250304	190800	5327039900	53000	53000	53000	53000	0
67	20250304	190700	5327039900	53000	53000	53000	53000	0
68	20250304	190600	5327039900	53000	53000	53000	53000	0
69	20250304	190500	5327039900	53000	53000	53000	53000	0
70	20250304	190400	5327039900	53000	53000	53000	53000	0
71	20250304	190300	5327039900	53000	53000	53000	53000	0
72	20250304	190200	5327039900	53000	53000	53000	53000	0
73	20250304	190100	5327039900	53000	53000	53000	53000	0
74	20250304	190000	5327039900	53000	53000	53000	53000	0
75	20250304	185900	5327039900	53000	53000	53000	53000	0
76	20250304	185800	5327039900	53000	53000	53000	53000	0
77	20250304	185700	5327039900	53000	53000	53000	53000	0
78	20250304	185600	5327039900	53000	53000	53000	53000	0
79	20250304	185500	5327039900	53000	53000	53000	53000	0
80	20250304	185400	5327039900	53000	53000	53000	53000	0
81	20250304	185300	5327039900	53000	53000	53000	53000	0
82	20250304	185200	5327039900	53000	53000	53000	53000	0
83	20250304	185100	5327039900	53000	53000	53000	53000	0
84	20250304	185000	5327039900	53000	53000	53000	53000	0
85	20250304	184900	5327039900	53000	53000	53000	53000	0
86	20250304	184800	5327039900	53000	53000	53000	53000	0
87	20250304	184700	5327039900	53000	53000	53000	53000	0
88	20250304	184600	5327039900	53000	53000	53000	53000	0
89	20250304	184500	5327039900	53000	53000	53000	53000	0
90	20250304	184400	5327039900	53000	53000	53000	53000	0
91	20250304	184300	5327039900	53000	53000	53000	53000	0
92	20250304	184200	5327039900	53000	53000	53000	53000	3365
93	20250304	184100	5327039900	53000	53000	53000	53000	0
94	20250304	184000	5327039900	53000	53000	53000	53000	0
95	20250304	183900	5327039900	53000	53000	53000	53000	0
96	20250304	183800	5327039900	53000	53000	53000	53000	0
97	20250304	183700	5327039900	53000	53000	53000	53000	0
98	20250304	183600	5327039900	53000	53000	53000	53000	0
99	20250304	183500	5327039900	53000	53000	53000	53000	0
100	20250304	183400	5327039900	53000	53000	53000	53000	0
101	20250304	183300	5327039900	53000	53000	53000	53000	0
102	20250304	183200	5327039900	53000	53000	53000	53000	0
103	20250304	183100	5327039900	53000	53000	53000	53000	0
104	20250304	183000	5327039900	53000	53000	53000	53000	0
105	20250304	182900	5327039900	53000	53000	53000	53000	0
106	20250304	182800	5327039900	53000	53000	53000	53000	0
107	20250304	182700	5327039900	53000	53000	53000	53000	0
108	20250304	182600	5327039900	53000	53000	53000	53000	0
109	20250304	182500	5327039900	53000	53000	53000	53000	0
110	20250304	182400	5327039900	53000	53000	53000	53000	0
111	20250304	182300	5327039900	53000	53000	53000	53000	0
112	20250304	182200	5327039900	53000	53000	53000	53000	0
113	20250304	182100	5327039900	53000	53000	53000	53000	0
114	20250304	182000	5327039900	53000	53000	53000	53000	0
115	20250304	181900	5327039900	53000	53000	53000	53000	0
116	20250304	181800	5327039900	53000	53000	53000	53000	0
117	20250304	181700	5327039900	53000	53000	53000	53000	0
118	20250304	181600	5327039900	53000	53000	53000	53000	0
119	20250304	181500	5327039900	53000	53000	53000	53000	0
120	20250304	181400	5327039900	53000	53000	53000	53000	0
121	20250304	181300	5327039900	53000	53000	53000	53000	0
122	20250304	181200	5327039900	53000	53000	53000	53000	3365
123	20250304	181100	5327039900	53000	53000	53000	53000	0
124	20250304	181000	5327039900	53000	53000	53000	53000	0
125	20250304	180900	5327039900	53000	53000	53000	53000	0
126	20250304	180800	5327039900	53000	53000	53000	53000	0
127	20250304	180700	5327039900	53000	53000	53000	53000	0
128	20250304	180600	5327039900	53000	53000	53000	53000	0
129	20250304	180500	5327039900	53000	53000	53000	53000	0
130	20250304	180400	5327039900	53000	53000	53000	53000	0
131	20250304	180300	5327039900	53000	53000	53000	53000	0
132	20250304	180200	5327039900	53000	53000	53000	53000	0
133	20250304	180100	5327039900	53000	53000	53000	53000	0
134	20250304	180000	5327039900	53000	53000	53000	53000	0
135	20250304	175900	5327039900	53000	53000	53000	53000	0
136	20250304	175800	5327039900	53000	53000	53000	53000	0
137	20250304	175700	5327039900	53000	53000	53000	53000	0
138	20250304	175600	5327039900	53000	53000	53000	53000	0
139	20250304	175500	5327039900	53000	53000	53000	53000	0
140	20250304	175400	5327039900	53000	53000	53000	53000	0
141	20250304	175300	5327039900	53000	53000	53000	53000	0
142	20250304	175200	5327039900	53000	53000	53000	53000	0
143	20250304	175100	5327039900	53000	53000	53000	53000	0
144	20250304	175000	5327039900	53000	53000	53000	53000	0
145	20250304	174900	5327039900	53000	53000	53000	53000	0
146	20250304	174800	5327039900	53000	53000	53000	53000	0
147	20250304	174700	5327039900	53000	53000	53000	53000	0
148	20250304	174600	5327039900	53000	53000	53000	53000	0
149	20250304	174500	5327039900	53000	53000	53000	53000	0
150	20250304	174400	5327039900	53000	53000	53000	53000	0
151	20250304	174300	5327039900	53000	53000	53000	53000	0
152	20250304	174200	5327039900	53000	53000	53000	53000	3365
153	20250304	174100	5327039900	53000	53000	53000	53000	0
154	20250304	174000	5327039900	53000	53000	53000	53000	0
155	20250304	173900	5327039900	53000	53000	53000	53000	0
156	20250304	173800	5327039900	53000	53000	53000	53000	0
157	20250304	173700	5327039900	53000	53000	53000	53000	0
158	20250304	173600	5327039900	53000	53000	53000	53000	0
159	20250304	173500	5327039900	53000	53000	53000	53000	0
160	20250304	173400	5327039900	53000	53000	53000	53000	0
161	20250304	173300	5327039900	53000	53000	53000	53000	0
162	20250304	173200	5327039900	53000	53000	53000	53000	0
163	20250304	173100	5327039900	53000	53000	53000	53000	0
164	20250304	173000	5327039900	53000	53000	53000	53000	0
165	20250304	172900	5327039900	53000	53000	53000	53000	0
166	20250304	172800	5327039900	53000	53000	53000	53000	0
167	20250304	172700	5327039900	53000	53000	53000	53000	0
168	20250304	172600	5327039900	53000	53000	53000	53000	0
169	20250304	172500	5327039900	53000	53000	53000	53000	0
170	20250304	172400	5327039900	53000	53000	53000	53000	0
171	20250304	172300	5327039900	53000	53000	53000	53000	0
172	20250304	172200	5327039900	53000	53000	53000	53000	0
173	20250304	172100	5327039900	53000	53000	53000	53000	0
174	20250304	172000	5327039900	53000	53000	53000	53000	0
175	20250304	171900	5327039900	53000	53000	53000	53000	0
176	20250304	171800	5327039900	53000	53000	53000	53000	0
177	20250304	171700	5327039900	53000	53000	53000	53000	0
178	20250304	171600	5327039900	53000	53000	53000	53000	0
179	20250304	171500	5327039900	53000	53000	53000	53000	0
180	20250304	171400	5327039900	53000	53000	53000	53000	0
181	20250304	171300	5327039900	53000	53000	53000	53000	0
182	20250304	171200	5327039900	53000	53000	53000	53000	3365
183	20250304	171100	5327039900	53000	53000	53000	53000	0
184	20250304	171000	5327039900	53000	53000	53000	53000	0
185	20250304	170900	5327039900	53000	53000	53000	53000	0
186	20250304	170800	5327039900	53000	53000	53000	53000	0
187	20250304	170700	5327039900	53000	53000	53000	53000	0
188	20250304	170600	5327039900	53000	53000	53000	53000	0
189	20250304	170500	5327039900	53000	53000	53000	53000	0
190	20250304	170400	5327039900	53000	53000	53000	53000	0
191	20250304	170300	5327039900	53000	53000	53000	53000	0
192	20250304	170200	5327039900	53000	53000	53000	53000	0
193	20250304	170100	5327039900	53000	53000	53000	53000	0
194	20250304	170000	5327039900	53000	53000	53000	53000	0
195	20250304	165900	5327039900	53000	53000	53000	53000	0
196	20250304	165800	5327039900	53000	53000	53000	53000	0
197	20250304	165700	5327039900	53000	53000	53000	53000	0
198	20250304	165600	5327039900	53000	53000	53000	53000	0
199	20250304	165500	5327039900	53000	53000	53000	53000	0
200	20250304	165400	5327039900	53000	53000	53000	53000	0
201	20250304	165300	5327039900	53000	53000	53000	53000	0
202	20250304	165200	5327039900	53000	53000	53000	53000	0
203	20250304	165100	5327039900	53000	53000	53000	53000	0
204	20250304	165000	5327039900	53000	53000	53000	53000	0
205	20250304	164900	5327039900	53000	53000	53000	53000	0
206	20250304	164800	5327039900	53000	53000	53000	53000	0
207	20250304	164700	5327039900	53000	53000	53000	53000	0
208	20250304	164600	5327039900	53000	53000	53000	53000	0
209	20250304	164500	5327039900	53000	53000	53000	53000	0
210	20250304	164400	5327039900	53000	53000	53000	53000	0
211	20250304	164300	5327039900	53000	53000	53000	53000	0
212	20250304	164200	5327039900	53000	53000	53000	53000	3365
213	20250304	164100	5327039900	53000	53000	53000	53000	0
214	20250304	164000	5327039900	53000	53000	53000	53000	0
215	20250304	163900	5327039900	53000	53000	53000	53000	0
216	20250304	163800	5327039900	53000	53000	53000	53000	0
217	20250304	163700	5327039900	53000	53000	53000	53000	0
218	20250304	163600	5327039900	53000	53000	53000	53000	0
219	20250304	163500	5327039900	53000	53000	53000	53000	0
220	20250304	163400	5327039900	53000	53000	53000	53000	0
221	20250304	163300	5327039900	53000	53000	53000	53000	0
222	20250304	163200	5327039900	53000	53000	53000	53000	0
223	20250304	163100	5327039900	53000	53000	53000	53000	0
224	20250304	163000	5327039900	53000	53000	53000	53000	0
225	20250304	162900	5327039900	53000	53000	53000	53000	0
226	20250304	162800	5327039900	53000	53000	53000	53000	0
227	20250304	162700	5327039900	53000	53000	53000	53000	0
228	20250304	162600	5327039900	53000	53000	53000	53000	0
229	20250304	162500	5327039900	53000	53000	53000	53000	0
230	20250304	162400	5327039900	53000	53000	53000	53000	0
231	20250304	162300	5327039900	53000	53000	53000	53000	0
232	20250304	162200	5327039900	53000	53000	53000	53000	0
233	20250304	162100	5327039900	53000	53000	53000	53000	0
234	20250304	162000	5327039900	53000	53000	53000	53000	0
235	20250304	161900	5327039900	53000	53000	53000	53000	0
236	20250304	161800	5327039900	53000	53000	53000	53000	0
237	20250304	161700	5327039900	53000	53000	53000	53000	0
238	20250304	161600	5327039900	53000	53000	53000	53000	0
239	20250304	161500	5327039900	53000	53000	53000	53000	0
240	20250304	161400	5327039900	53000	53000	53000	53000	0
241	20250304	161300	5327039900	53000	53000	53000	53000	0
242	20250304	161200	5327039900	53000	53000	53000	53000	3365
243	20250304	161100	5327039900	53000	53000	53000	53000	0
244	20250304	161000	5327039900	53000	53000	53000	53000	0
245	20250304	160900	5327039900	53000	53000	53000	53000	0
246	20250304	160800	5327039900	53000	53000	53000	53000	0
247	20250304	160700	5327039900	53000	53000	53000	53000	0
248	20250304	160600	5327039900	53000	53000	53000	53000	0
249	20250304	160500	5327039900	53000	53000	53000	53000	0
250	20250304	160400	5327039900	53000	53000	53000	53000	0
251	20250304	160300	5327039900	53000	53000	53000	53000	0
252	20250304	160200	5327039900	53000	53000	53000	53000	0
253	20250304	160100	5327039900	53000	53000	53000	53000	0
254	20250304	160000	5327039900	53000	53000	53000	53000	0
255	20250304	155900	5327039900	53000	53000	53000	53000	0
256	20250304	155800	5327039900	53000	53000	53000	53000	0
257	20250304	155700	5327039900	53000	53000	53000	53000	0
258	20250304	155600	5327039900	53000	53000	53000	53000	0
259	20250304	155500	5327039900	53000	53000	53000	53000	0
260	20250304	155400	5327039900	53000	53000	53000	53000	0
261	20250304	155300	5327039900	53000	53000	53000	53000	0
262	20250304	155200	5327039900	53000	53000	53000	53000	0
263	20250304	155100	5327039900	53000	53000	53000	53000	0
264	20250304	155000	5327039900	53000	53000	53000	53000	0
265	20250304	154900	5327039900	53000	53000	53000	53000	0
266	20250304	154800	5327039900	53000	53000	53000	53000	0
267	20250304	154700	5327039900	53000	53000	53000	53000	0
268	20250304	154600	5327039900	53000	53000	53000	53000	0
269	20250304	154500	5327039900	53000	53000	53000	53000	0
270	20250304	154400	5327039900	53000	53000	53000	53000	0
271	20250304	154300	5327039900	53000	53000	53000	53000	0
272	20250304	154200	5327039900	53000	53000	53000	53000	3365
273	20250304	154100	5327039900	53000	53000	53000	53000	0
274	20250304	154000	5327039900	53000	53000	53000	53000	0
275	20250304	153900	5327039900	53000	53000	53000	53000	0
276	20250304	153800	5327039900	53000	53000	53000	53000	0
277	20250304	153700	5327039900	53000	53000	53000	53000	0
278	20250304	153600	5327039900	53000	53000	53000	53000	0
279	20250304	153500	5327039900	53000	53000	53000	53000	0
280	20250304	153400	5327039900	53000	53000	53000	53000	0
281	20250304	153300	5327039900	53000	53000	53000	53000	0
282	20250304	153200	5327039900	53000	53000	53000	53000	0
283	20250304	153100	5327039900	53000	53000	53000	53000	0
284	20250304	153000	5327039900	53000	53000	53000	53000	3365
285	20250304	152900	5148694900	52800	52800	52800	52800	0
286	20250304	152800	5148694900	52800	52800	52800	52800	0
287	20250304	152700	5148694900	52800	52800	52800	52800	0
288	20250304	152600	5148694900	52800	52800	52800	52800	0
289	20250304	152500	5148694900	52800	52800	52800	52800	0
290	20250304	152400	5148694900	52800	52800	52800	52800	0
291	20250304	152300	5148694900	52800	52800	52800	52800	0
292	20250304	152200	5148694900	52800	52800	52800	52800	0
293	20250304	152100	5148694900	52800	52800	52800	52800	0
294	20250304	152000	5148694900	52800	52800	52800	52800	0
295	20250304	151900	5148694900	52800	52900	52900	52700	526
296	20250304	151800	5120914900	52900	52900	52900	52800	130
297	20250304	151700	5114043700	52900	52900	52900	52800	285
298	20250304	151600	5098968200	52900	52900	53000	52900	255
299	20250304	151500	5085474500	52900	52900	52900	52900	95
300	20250304	151400	5080449000	52900	53000	53000	52900	313
301	20250304	151300	5063888600	53000	52900	53000	52900	56
302	20250304	151200	5060921600	53000	53000	53000	53000	925
303	20250304	151100	5011896600	53000	53100	53100	53000	87
304	20250304	151000	5007277900	53100	53100	53100	53000	121
305	20250304	150900	5000854500	53100	53100	53100	53000	81
306	20250304	150800	4996553900	53000	53000	53100	52950	2482
307	20250304	150700	4865005750	53000	52800	53000	52800	1144
308	20250304	150600	4804519150	52800	52700	52800	52700	49
309	20250304	150500	4801934950	52800	52800	52800	52800	35
310	20250304	150400	4800086950	52800	52700	52800	52700	106
311	20250304	150300	4794492150	52800	52800	52800	52700	41
312	20250304	150200	4792329550	52700	52800	52800	52700	1207
313	20250304	150100	4728708550	52800	52800	52800	52800	34
314	20250304	150000	4726913350	52700	52800	52800	52700	194
315	20250304	145900	4716672650	52700	52800	52800	52700	79
316	20250304	145800	4712503450	52800	52800	52800	52700	146
317	20250304	145700	4704805750	52800	52750	52800	52750	121
318	20250304	145600	4698417000	52700	52800	52800	52700	199
319	20250304	145500	4687926300	52800	52800	52800	52800	18
320	20250304	145400	4686975900	52800	52800	52800	52700	190
321	20250304	145300	4676959500	52800	52800	52800	52800	37
322	20250304	145200	4675005900	52800	52700	52800	52700	21
323	20250304	145100	4673897400	52800	52800	52800	52800	30
324	20250304	145000	4672313400	52800	52800	52800	52700	454
325	20250304	144900	4648372300	52800	52900	52900	52800	312
326	20250304	144800	4631896500	52900	52850	52900	52800	34
327	20250304	144700	4630099500	52800	52800	52800	52800	52
328	20250304	144600	4627353900	52800	52800	52900	52800	73
329	20250304	144500	4623497900	52800	52900	52900	52800	18
330	20250304	144400	4622545800	52900	52900	52900	52800	51
331	20250304	144300	4619849800	52850	52900	52900	52850	20
332	20250304	144200	4618791850	52900	52900	52900	52900	41
333	20250304	144100	4616622950	52800	52800	52800	52800	1
334	20250304	144000	4616570150	52800	52800	52900	52800	29
335	20250304	143900	4615038150	52800	52800	52850	52800	184
336	20250304	143800	4605322850	52800	52900	52900	52800	62
337	20250304	143700	4602045250	52800	52800	52800	52800	56
338	20250304	143600	4599088450	52800	52800	52800	52800	23
339	20250304	143500	4597874050	52800	52900	52900	52800	104
340	20250304	143400	4592382550	52900	52800	52900	52800	156
341	20250304	143300	4584144650	52800	52800	52800	52800	61
342	20250304	143200	4580923850	52800	52800	52800	52800	44
343	20250304	143100	4578600650	52700	52700	52700	52700	203
344	20250304	143000	4567902550	52700	52700	52700	52700	39
345	20250304	142900	4565847250	52600	52600	52600	52600	303
346	20250304	142800	4549909450	52600	52600	52600	52600	23
347	20250304	142700	4548699650	52600	52600	52600	52600	24
348	20250304	142600	4547437250	52600	52600	52600	52600	56
349	20250304	142500	4544491650	52600	52600	52600	52600	378
350	20250304	142400	4524608850	52700	52700	52700	52700	66
351	20250304	142300	4521130650	52700	52700	52700	52700	22
352	20250304	142200	4519971250	52700	52650	52700	52650	17
353	20250304	142100	4519075600	52650	52650	52650	52650	15
354	20250304	142000	4518285850	52600	52600	52600	52600	401
355	20250304	141900	4497193250	52600	52800	52800	52600	563
356	20250304	141800	4467531750	52800	52800	52800	52800	79
357	20250304	141700	4463360550	52700	52800	52800	52700	69
358	20250304	141600	4459718850	52800	52700	52800	52700	44
359	20250304	141500	4457396750	52700	52800	52800	52700	26
360	20250304	141400	4456024950	52800	52800	52800	52800	23
361	20250304	141300	4454810550	52700	52700	52800	52700	40
362	20250304	141200	4452699150	52800	52700	52800	52700	18
363	20250304	141100	4451748950	52800	52800	52800	52800	54
364	20250304	141000	4448897750	52800	52800	52800	52800	16
365	20250304	140900	4448052950	52800	52800	52800	52800	315
366	20250304	140800	4431420950	52800	52900	52900	52800	56
367	20250304	140700	4428463600	52900	52800	52900	52800	348
368	20250304	140600	4410089000	52800	52800	52800	52800	25
369	20250304	140500	4408769000	52800	52800	52800	52700	140
370	20250304	140400	4401387000	52800	52700	52800	52700	57
371	20250304	140300	4398377900	52700	52700	52700	52700	21
372	20250304	140200	4397271200	52700	52700	52700	52600	151
373	20250304	140100	4389327100	52700	52700	52800	52600	570
374	20250304	140000	4359328100	52800	52700	52800	52700	158
375	20250304	135900	4350990100	52700	52700	52700	52700	38
376	20250304	135800	4348987500	52600	52600	52700	52600	137
377	20250304	135700	4341779450	52700	52700	52700	52600	91
378	20250304	135600	4336989650	52700	52700	52700	52700	21
379	20250304	135500	4335882950	52700	52700	52700	52700	35
380	20250304	135400	4334038450	52700	52700	52700	52700	44
381	20250304	135300	4331719650	52700	52700	52700	52700	0
382	20250304	135200	4331719650	52700	52700	52750	52700	124
383	20250304	135100	4325184600	52700	52700	52700	52700	16
384	20250304	135000	4324341400	52700	52700	52700	52700	546
385	20250304	134900	4295567200	52700	52700	52700	52700	433
386	20250304	134800	4272748100	52700	52700	52700	52700	526
387	20250304	134700	4245027900	52700	52600	52700	52600	39
388	20250304	134600	4242973600	52600	52600	52600	52600	5
389	20250304	134500	4242710600	52600	52500	52600	52500	18
390	20250304	134400	4241764600	52600	52700	52700	52500	1003
391	20250304	134300	4189059900	52700	52600	52700	52600	94
392	20250304	134200	4184109400	52600	52600	52700	52600	211
393	20250304	134100	4173010000	52600	52700	52700	52600	549
394	20250304	134000	4144130000	52700	52700	52700	52600	35
395	20250304	133900	4142286000	52700	52700	52700	52700	51
396	20250304	133800	4139598300	52700	52700	52700	52700	92
397	20250304	133700	4134749900	52700	52800	52800	52700	30
398	20250304	133600	4133167200	52700	52700	52700	52700	50
399	20250304	133500	4130532200	52700	52600	52700	52600	33
400	20250304	133400	4128793600	52600	52700	52700	52600	1458
401	20250304	133300	4052099800	52700	52700	52700	52700	6
402	20250304	133200	4051783600	52700	52700	52700	52700	30
403	20250304	133100	4050202600	52700	52700	52700	52700	194
404	20250304	133000	4039978800	52700	52700	52700	52700	260
405	20250304	132900	4026276800	52700	52700	52800	52700	25
406	20250304	132800	4024959200	52800	52800	52800	52800	22
407	20250304	132700	4023797600	52800	52800	52800	52800	0
408	20250304	132600	4023797600	52800	52800	52800	52800	4
409	20250304	132500	4023586400	52700	52800	52800	52700	48
410	20250304	132400	4021056700	52700	52700	52700	52700	410
411	20250304	132300	3999449700	52700	52700	52700	52700	24
412	20250304	132200	3998184900	52700	52700	52700	52700	125
413	20250304	132100	3991597400	52800	52800	52800	52800	2
414	20250304	132000	3991491800	52800	52800	52900	52800	301
415	20250304	131900	3975598300	52900	53000	53000	52900	761
416	20250304	131800	3935338700	52900	52900	52900	52900	2
417	20250304	131700	3935232900	52900	52900	52900	52900	362
418	20250304	131600	3916083100	52900	52900	52900	52900	79
419	20250304	131500	3911904000	52900	52900	52950	52900	205
420	20250304	131400	3901059450	52900	52800	52900	52800	393
421	20250304	131300	3880303550	52600	52600	52600	52600	0
422	20250304	131200	3880303550	52600	52600	52600	52600	0
423	20250304	131100	3880303550	52600	52700	52700	52600	192
424	20250304	131000	3870199350	52600	52800	52800	52600	101
425	20250304	130900	3864880750	52900	52900	52900	52900	5
426	20250304	130800	3864616250	52700	52700	52700	52700	24
427	20250304	130700	3863351450	52900	52900	52900	52700	32
428	20250304	130600	3861664650	53000	52900	53000	52900	404
429	20250304	130500	3840266550	52600	52600	52600	52600	50
430	20250304	130400	3837636550	52600	52900	52900	52600	961
431	20250304	130300	3787039450	52900	52900	52900	52800	74
432	20250304	130200	3783124950	52900	52900	52900	52800	122
433	20250304	130100	3776671650	52900	52900	52900	52900	164
434	20250304	130000	3767996050	52900	52900	52900	52800	43
435	20250304	125900	3765723250	52900	52850	52900	52850	32
436	20250304	125800	3764030550	52800	52800	52800	52800	0
437	20250304	125700	3764030550	52800	52800	52800	52800	1
438	20250304	125600	3763977750	52800	52800	52800	52700	160
439	20250304	125500	3755530000	52800	52700	52800	52700	586
440	20250304	125400	3724647000	52800	52800	52800	52800	138
441	20250304	125300	3717360600	52900	53000	53000	52900	253
442	20250304	125200	3703976400	53000	53000	53000	52900	304
443	20250304	125100	3687894400	53000	53000	53000	53000	5
444	20250304	125000	3687629400	53000	53000	53000	52900	26
445	20250304	124900	3686251600	52900	53000	53000	52900	658
446	20250304	124800	3651431800	52900	53000	53000	52900	203
447	20250304	124700	3640679500	53000	53000	53000	52950	162
448	20250304	124600	3632094000	53000	52600	53000	52600	2290
449	20250304	124500	3510901700	52600	52500	52600	52500	34
450	20250304	124400	3509113400	52500	52500	52500	52500	135
451	20250304	124300	3502025900	52400	52400	52400	52400	27
452	20250304	124200	3500611100	52500	52500	52500	52500	96
453	20250304	124100	3495571100	52500	52500	52500	52450	292
454	20250304	124000	3480241400	52500	52500	52500	52500	10
455	20250304	123900	3479716400	52500	52500	52500	52500	29
456	20250304	123800	3478193900	52500	52500	52600	52500	18
457	20250304	123700	3477248500	52500	52500	52500	52500	1
458	20250304	123600	3477196000	52500	52600	52600	52500	91
459	20250304	123500	3472410200	52600	52600	52600	52600	1
460	20250304	123400	3472357600	52700	52700	52700	52600	11
461	20250304	123300	3471778000	52700	52600	52700	52600	25
462	20250304	123200	3470462800	52600	52700	52700	52600	15
463	20250304	123100	3469672700	52700	52900	52900	52700	98
464	20250304	123000	3464507400	52800	52700	52800	52700	8
465	20250304	122900	3464085300	52700	52800	52800	52700	464
466	20250304	122800	3439599600	52800	52800	52800	52800	0
467	20250304	122700	3439599600	52800	52900	52900	52800	417
468	20250304	122600	3417575800	52900	52900	52900	52900	5
469	20250304	122500	3417311300	52900	52900	52900	52900	36
470	20250304	122400	3415406900	52800	52900	52900	52800	37
471	20250304	122300	3413452450	52900	52900	52900	52900	21
472	20250304	122200	3412341550	52900	52900	52900	52900	26
473	20250304	122100	3410966150	52900	52900	52900	52900	1
474	20250304	122000	3410913250	52900	52900	52900	52900	39
475	20250304	121900	3408850150	52900	52900	52900	52900	102
476	20250304	121800	3403454350	52900	52900	52900	52900	23
477	20250304	121700	3402237650	52900	52900	52900	52800	454
478	20250304	121600	3378221350	52800	52800	52900	52800	273
479	20250304	121500	3363806450	52800	52800	52800	52800	33
480	20250304	121400	3362064050	52700	52700	52800	52700	217
481	20250304	121300	3350626750	52800	52800	52800	52800	31
482	20250304	121200	3348989950	52800	52800	52800	52800	213
483	20250304	121100	3337743550	52700	52700	52700	52700	0
484	20250304	121000	3337743550	52700	52700	52700	52700	11
485	20250304	120900	3337163850	52700	52800	52800	52700	7
486	20250304	120800	3336794750	52800	52500	52800	52500	959
487	20250304	120700	3286266050	52400	52400	52500	52400	52
488	20250304	120600	3283541150	52400	52400	52400	52400	20
489	20250304	120500	3282493150	52400	52400	52400	52300	763
490	20250304	120400	3242526450	52500	52500	52500	52500	6
491	20250304	120300	3242211450	52500	52600	52600	52500	158
492	20250304	120200	3233916250	52600	52600	52600	52600	12
493	20250304	120100	3233285050	52700	52600	52700	52600	296
494	20250304	120000	3217705950	52600	52700	52700	52600	124
495	20250304	115900	3211181450	52700	52600	52700	52600	402
496	20250304	115800	3190002750	52600	52600	52600	52600	10
497	20250304	115700	3189476750	52600	52600	52600	52600	92
498	20250304	115600	3184637550	52600	52500	52600	52500	51
499	20250304	115500	3181955050	52500	52500	52500	52500	0
500	20250304	115400	3181955050	52500	52500	52500	52500	4
501	20250304	115300	3181745050	52500	52500	52500	52500	59
502	20250304	115200	3178647550	52600	52500	52600	52500	203
503	20250304	115100	3167989750	52500	52600	52600	52500	6
504	20250304	115000	3167674250	52600	52600	52600	52600	0
505	20250304	114900	3167674250	52600	52600	52600	52600	54
506	20250304	114800	3164833850	52600	52700	52700	52600	444
507	20250304	114700	3141469350	52700	52700	52700	52700	27
508	20250304	114600	3140046450	52700	52700	52700	52700	88
509	20250304	114500	3135408850	52700	52600	52700	52600	230
510	20250304	114400	3123300850	52600	52600	52600	52600	32
511	20250304	114300	3121617650	52600	52600	52600	52600	16
512	20250304	114200	3120776050	52600	52600	52600	52500	229
513	20250304	114100	3108734050	52500	52600	52600	52500	106
514	20250304	114000	3103159450	52600	52500	52600	52400	169
515	20250304	113900	3094286950	52400	52400	52400	52400	0
516	20250304	113800	3094286950	52400	52300	52400	52300	7
517	20250304	113700	3093920250	52300	52500	52500	52100	1424
518	20250304	113600	3019465650	52500	52500	52500	52500	194
519	20250304	113500	3009280650	52500	52400	52500	52400	236
520	20250304	113400	2996890750	52500	52500	52500	52500	15
521	20250304	113300	2996103250	52400	52400	52400	52400	5
522	20250304	113200	2995841250	52400	52400	52400	52400	20
523	20250304	113100	2994793250	52300	52400	52400	52300	25
524	20250304	113000	2993485250	52300	52300	52300	52300	20
525	20250304	112900	2992439250	52300	52300	52400	52300	134
526	20250304	112800	2985421050	52300	52200	52300	52200	89
527	20250304	112700	2980766450	52300	52200	52300	52200	40
528	20250304	112600	2978677450	52200	52300	52300	52200	382
529	20250304	112500	2958722650	52300	52300	52300	52300	0
530	20250304	112400	2958722650	52300	52300	52300	52300	448
531	20250304	112300	2935292250	52300	52300	52300	52300	37
532	20250304	112200	2933357150	52300	52300	52300	52300	0
533	20250304	112100	2933357150	52300	52300	52300	52300	5
534	20250304	112000	2933095650	52200	52200	52200	52200	50
535	20250304	111900	2930485650	52200	52200	52200	52200	0
536	20250304	111800	2930485650	52200	52300	52300	52200	120
537	20250304	111700	2924209750	52300	52300	52300	52300	0
538	20250304	111600	2924209750	52300	52200	52300	52200	322
539	20250304	111500	2907369250	52300	52200	52300	52200	7
540	20250304	111400	2907003750	52200	52200	52200	52200	1
541	20250304	111300	2906951550	52300	52300	52300	52300	0
542	20250304	111200	2906951550	52300	52300	52300	52300	8
543	20250304	111100	2906533150	52300	52300	52300	52250	116
544	20250304	111000	2900466400	52300	52300	52300	52300	0
545	20250304	110900	2900466400	52300	52300	52300	52300	0
546	20250304	110800	2900466400	52300	52300	52300	52300	22
547	20250304	110700	2899315800	52300	52300	52300	52300	0
548	20250304	110600	2899315800	52300	52400	52400	52300	37
549	20250304	110500	2897379000	52400	52400	52400	52400	27
550	20250304	110400	2895964200	52400	52400	52400	52400	7
551	20250304	110300	2895597400	52400	52400	52400	52400	10
552	20250304	110200	2895073400	52300	52300	52300	52300	0
553	20250304	110100	2895073400	52300	52300	52350	52300	166
554	20250304	110000	2886391500	52300	52200	52300	52200	106
555	20250304	105900	2880857700	52300	52300	52300	52300	134
556	20250304	105800	2873849500	52400	52400	52400	52400	74
557	20250304	105700	2869971900	52400	52400	52400	52400	42
558	20250304	105600	2867771100	52400	52500	52500	52400	104
559	20250304	105500	2862311900	52600	52600	52600	52600	186
560	20250304	105400	2852528300	52700	52700	52700	52700	0
561	20250304	105300	2852528300	52700	52700	52700	52600	232
562	20250304	105200	2840321900	52700	52700	52700	52700	1
563	20250304	105100	2840269200	52600	52600	52600	52600	1
564	20250304	105000	2840216600	52600	52700	52700	52600	31
565	20250304	104900	2838583000	52600	52700	52700	52600	13
566	20250304	104800	2837898000	52700	52600	52700	52600	185
567	20250304	104700	2828157800	52500	52500	52500	52500	198
568	20250304	104600	2817762800	52500	52400	52500	52400	51
569	20250304	104500	2815085400	52300	52300	52300	52300	84
570	20250304	104400	2810692200	52400	52400	52400	52400	37
571	20250304	104300	2808753400	52400	52200	52400	52200	26
572	20250304	104200	2807391800	52300	52400	52400	52300	361
573	20250304	104100	2788501300	52400	52150	52400	52150	455
574	20250304	104000	2764745100	52100	52100	52100	52100	35
575	20250304	103900	2762921600	52100	52100	52200	52100	40
576	20250304	103800	2760837500	52100	52100	52100	52100	62
577	20250304	103700	2757607300	52100	52100	52200	52100	330
578	20250304	103600	2740400500	52100	52100	52100	52100	66
579	20250304	103500	2736961900	52100	52100	52100	52100	61
580	20250304	103400	2733783800	52100	52100	52100	52100	842
581	20250304	103300	2689915600	52100	52200	52200	52100	344
582	20250304	103200	2671984100	52200	52200	52200	52200	35
583	20250304	103100	2670157100	52200	52200	52200	52200	22
584	20250304	103000	2669008700	52300	52300	52300	52300	414
585	20250304	102900	2647356500	52300	52300	52300	52300	470
586	20250304	102800	2622775500	52400	52500	52500	52400	417
587	20250304	102700	2600907800	52500	52600	52600	52500	613
588	20250304	102600	2568682600	52600	52700	52700	52600	206
589	20250304	102500	2557846800	52700	52700	52700	52600	7
590	20250304	102400	2557478200	52700	52700	52700	52700	155
591	20250304	102300	2549309700	52700	52700	52700	52700	86
592	20250304	102200	2544777500	52700	52600	52700	52600	523
593	20250304	102100	2517215500	52600	52700	52700	52600	919
594	20250304	102000	2468842300	52700	52700	52700	52700	7
595	20250304	101900	2468473400	52700	52700	52700	52700	3
596	20250304	101800	2468315300	52700	52700	52700	52700	23
597	20250304	101700	2467103200	52700	52700	52700	52600	36
598	20250304	101600	2465207300	52700	52700	52700	52600	6
599	20250304	101500	2464891200	52600	52600	52600	52600	78
600	20250304	101400	2460788400	52700	52700	52700	52700	36
601	20250304	101300	2458891200	52700	52700	52700	52600	111
602	20250304	101200	2453050450	52700	52700	52700	52700	120
603	20250304	101100	2446726450	52600	52700	52700	52600	99
604	20250304	101000	2441518650	52700	52700	52800	52700	395
605	20250304	100900	2420702050	52600	52600	52600	52500	1357
606	20250304	100800	2349454950	52500	52600	52600	52500	163
607	20250304	100700	2340892150	52700	52700	52700	52700	379
608	20250304	100600	2320918850	52800	52900	52900	52800	379
609	20250304	100500	2300903050	52900	52800	52900	52800	202
610	20250304	100400	2290227350	52800	52700	52800	52700	596
611	20250304	100300	2258808150	52700	52800	52800	52700	144
612	20250304	100200	2251216350	52800	52750	52800	52700	307
613	20250304	100100	2235031350	52700	52750	52750	52700	64
614	20250304	100000	2231657000	52750	52800	52800	52700	30
615	20250304	095900	2230074950	52700	52700	52800	52600	1020
616	20250304	095800	2176392350	52800	52900	52900	52800	364
617	20250304	095700	2157167550	52900	52800	52900	52800	203
618	20250304	095600	2146448850	52800	52800	52800	52700	565
619	20250304	095500	2116618750	52800	52800	52800	52700	286
620	20250304	095400	2101518050	52900	52800	52900	52800	248
621	20250304	095300	2088423450	52900	52900	52900	52900	420
622	20250304	095200	2066205450	52900	52900	53000	52800	309
623	20250304	095100	2049860250	52900	52900	53100	52800	3570
624	20250304	095000	1860977150	52900	52900	52900	52800	284
625	20250304	094900	1845954750	52900	52600	52900	52600	1691
626	20250304	094800	1756820250	52600	52600	52600	52500	320
627	20250304	094700	1739988950	52500	52500	52500	52400	248
628	20250304	094600	1726969050	52500	52600	52700	52500	490
629	20250304	094500	1701194650	52600	52500	52600	52500	291
630	20250304	094400	1685890250	52500	52500	52500	52500	179
631	20250304	094300	1676492750	52400	52300	52400	52300	113
632	20250304	094200	1670573050	52300	52300	52300	52200	517
633	20250304	094100	1643554450	52300	52300	52300	52300	328
634	20250304	094000	1626400050	52400	52400	52500	52300	171
635	20250304	093900	1617439550	52500	52600	52600	52400	364
636	20250304	093800	1598312750	52600	52500	52700	52500	1939
637	20250304	093700	1496391350	52500	52500	52600	52400	1339
638	20250304	093600	1426125250	52500	52400	52500	52400	269
639	20250304	093500	1412024650	52400	52200	52400	52200	363
640	20250304	093400	1393049050	52200	52400	52400	52200	1068
641	20250304	093300	1337226250	52400	52400	52400	52400	263
642	20250304	093200	1323445050	52400	52400	52400	52200	839
643	20250304	093100	1279531250	52400	52400	52500	52300	135
644	20250304	093000	1272457550	52400	52600	52600	52400	335
645	20250304	092900	1254902950	52600	52700	52700	52400	544
646	20250304	092800	1226307150	52600	52400	52600	52300	1289
647	20250304	092700	1158668450	52400	52200	52600	52200	760
648	20250304	092600	1118825750	52200	52100	52200	52100	66
649	20250304	092500	1115387050	52100	52200	52300	52100	1162
650	20250304	092400	1054820850	52300	52300	52400	52200	311
651	20250304	092300	1038568750	52300	52200	52300	52200	268
652	20250304	092200	1024563400	52200	52200	52300	52200	31
653	20250304	092100	1022944200	52100	52300	52300	52000	972
654	20250304	092000	972210900	52300	52300	52300	52300	380
655	20250304	091900	952336900	52300	52400	52400	52300	361
656	20250304	091800	933422200	52400	52100	52600	52100	1750
657	20250304	091700	841767700	52100	52100	52200	52000	528
658	20250304	091600	814251500	52100	52300	52300	52050	197
659	20250304	091500	803984950	52200	52300	52500	52150	1778
660	20250304	091400	711043950	52200	52300	52500	52200	1186
661	20250304	091300	648870950	52200	52200	52300	52100	1618
662	20250304	091200	564400150	52200	51700	52200	51700	608
663	20250304	091100	532865350	51700	51900	51900	51600	508
664	20250304	091000	506551300	51900	51700	51900	51700	1100
665	20250304	090900	449598800	51700	51800	51800	51600	927
666	20250304	090800	401677100	51700	51600	51900	51600	1231
667	20250304	090700	338008800	51600	51700	51700	51600	322
668	20250304	090600	321386800	51700	51300	51700	51300	868
669	20250304	090500	276680650	51300	51000	51400	50900	661
670	20250304	090400	242828650	50900	50800	50900	50800	954
671	20250304	090300	194346500	50800	50700	50900	50400	687
672	20250304	090200	159495800	50700	50400	50700	50400	443
673	20250304	090100	137092800	50400	50500	50500	50300	544
674	20250304	090000	109672300	50300	50500	51000	50300	2174