KissMeData/215000/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	205000	457349200	59300	59300	59300	59300	378
3	20250305	204900	457349200	59300	59300	59300	59300	0
4	20250305	204800	457349200	59300	59300	59300	59300	0
5	20250305	204700	457349200	59300	59300	59300	59300	0
6	20250305	204600	457349200	59300	59300	59300	59300	0
7	20250305	204500	457349200	59300	59300	59300	59300	0
8	20250305	204400	457349200	59300	59300	59300	59300	0
9	20250305	204300	457349200	59300	59300	59300	59300	0
10	20250305	204200	457349200	59300	59300	59300	59300	0
11	20250305	204100	457349200	59300	59300	59300	59300	0
12	20250305	204000	457349200	59300	59300	59300	59300	0
13	20250305	203900	457349200	59300	59300	59300	59300	0
14	20250305	203800	457349200	59300	59300	59300	59300	0
15	20250305	203700	457349200	59300	59300	59300	59300	0
16	20250305	203600	457349200	59300	59300	59300	59300	0
17	20250305	203500	457349200	59300	59300	59300	59300	0
18	20250305	203400	457349200	59300	59300	59300	59300	0
19	20250305	203300	457349200	59300	59300	59300	59300	0
20	20250305	203200	457349200	59300	59300	59300	59300	0
21	20250305	203100	457349200	59300	59300	59300	59300	0
22	20250305	203000	457349200	59300	59300	59300	59300	0
23	20250305	202900	457349200	59300	59300	59300	59300	0
24	20250305	202800	457349200	59300	59300	59300	59300	0
25	20250305	202700	457349200	59300	59300	59300	59300	0
26	20250305	202600	457349200	59300	59300	59300	59300	0
27	20250305	202500	457349200	59300	59300	59300	59300	0
28	20250305	202400	457349200	59300	59300	59300	59300	0
29	20250305	202300	457349200	59300	59300	59300	59300	0
30	20250305	202200	457349200	59300	59300	59300	59300	0
31	20250305	202100	457349200	59300	59300	59300	59300	0
32	20250305	202000	457349200	59300	59300	59300	59300	378
33	20250305	201900	457349200	59300	59300	59300	59300	0
34	20250305	201800	457349200	59300	59300	59300	59300	0
35	20250305	201700	457349200	59300	59300	59300	59300	0
36	20250305	201600	457349200	59300	59300	59300	59300	0
37	20250305	201500	457349200	59300	59300	59300	59300	0
38	20250305	201400	457349200	59300	59300	59300	59300	0
39	20250305	201300	457349200	59300	59300	59300	59300	0
40	20250305	201200	457349200	59300	59300	59300	59300	0
41	20250305	201100	457349200	59300	59300	59300	59300	0
42	20250305	201000	457349200	59300	59300	59300	59300	0
43	20250305	200900	457349200	59300	59300	59300	59300	0
44	20250305	200800	457349200	59300	59300	59300	59300	0
45	20250305	200700	457349200	59300	59300	59300	59300	0
46	20250305	200600	457349200	59300	59300	59300	59300	0
47	20250305	200500	457349200	59300	59300	59300	59300	0
48	20250305	200400	457349200	59300	59300	59300	59300	0
49	20250305	200300	457349200	59300	59300	59300	59300	0
50	20250305	200200	457349200	59300	59300	59300	59300	0
51	20250305	200100	457349200	59300	59300	59300	59300	0
52	20250305	200000	457349200	59300	59300	59300	59300	0
53	20250305	195900	457349200	59300	59300	59300	59300	0
54	20250305	195800	457349200	59300	59300	59300	59300	0
55	20250305	195700	457349200	59300	59300	59300	59300	0
56	20250305	195600	457349200	59300	59300	59300	59300	0
57	20250305	195500	457349200	59300	59300	59300	59300	0
58	20250305	195400	457349200	59300	59300	59300	59300	0
59	20250305	195300	457349200	59300	59300	59300	59300	0
60	20250305	195200	457349200	59300	59300	59300	59300	0
61	20250305	195100	457349200	59300	59300	59300	59300	0
62	20250305	195000	457349200	59300	59300	59300	59300	378
63	20250305	194900	457349200	59300	59300	59300	59300	0
64	20250305	194800	457349200	59300	59300	59300	59300	0
65	20250305	194700	457349200	59300	59300	59300	59300	0
66	20250305	194600	457349200	59300	59300	59300	59300	0
67	20250305	194500	457349200	59300	59300	59300	59300	0
68	20250305	194400	457349200	59300	59300	59300	59300	0
69	20250305	194300	457349200	59300	59300	59300	59300	0
70	20250305	194200	457349200	59300	59300	59300	59300	0
71	20250305	194100	457349200	59300	59300	59300	59300	0
72	20250305	194000	457349200	59300	59300	59300	59300	0
73	20250305	193900	457349200	59300	59300	59300	59300	0
74	20250305	193800	457349200	59300	59300	59300	59300	0
75	20250305	193700	457349200	59300	59300	59300	59300	0
76	20250305	193600	457349200	59300	59300	59300	59300	0
77	20250305	193500	457349200	59300	59300	59300	59300	0
78	20250305	193400	457349200	59300	59300	59300	59300	0
79	20250305	193300	457349200	59300	59300	59300	59300	0
80	20250305	193200	457349200	59300	59300	59300	59300	0
81	20250305	193100	457349200	59300	59300	59300	59300	0
82	20250305	193000	457349200	59300	59300	59300	59300	0
83	20250305	192900	457349200	59300	59300	59300	59300	0
84	20250305	192800	457349200	59300	59300	59300	59300	0
85	20250305	192700	457349200	59300	59300	59300	59300	0
86	20250305	192600	457349200	59300	59300	59300	59300	0
87	20250305	192500	457349200	59300	59300	59300	59300	0
88	20250305	192400	457349200	59300	59300	59300	59300	0
89	20250305	192300	457349200	59300	59300	59300	59300	0
90	20250305	192200	457349200	59300	59300	59300	59300	0
91	20250305	192100	457349200	59300	59300	59300	59300	0
92	20250305	192000	457349200	59300	59300	59300	59300	378
93	20250305	191900	457349200	59300	59300	59300	59300	0
94	20250305	191800	457349200	59300	59300	59300	59300	0
95	20250305	191700	457349200	59300	59300	59300	59300	0
96	20250305	191600	457349200	59300	59300	59300	59300	0
97	20250305	191500	457349200	59300	59300	59300	59300	0
98	20250305	191400	457349200	59300	59300	59300	59300	0
99	20250305	191300	457349200	59300	59300	59300	59300	0
100	20250305	191200	457349200	59300	59300	59300	59300	0
101	20250305	191100	457349200	59300	59300	59300	59300	0
102	20250305	191000	457349200	59300	59300	59300	59300	0
103	20250305	190900	457349200	59300	59300	59300	59300	0
104	20250305	190800	457349200	59300	59300	59300	59300	0
105	20250305	190700	457349200	59300	59300	59300	59300	0
106	20250305	190600	457349200	59300	59300	59300	59300	0
107	20250305	190500	457349200	59300	59300	59300	59300	0
108	20250305	190400	457349200	59300	59300	59300	59300	0
109	20250305	190300	457349200	59300	59300	59300	59300	0
110	20250305	190200	457349200	59300	59300	59300	59300	0
111	20250305	190100	457349200	59300	59300	59300	59300	0
112	20250305	190000	457349200	59300	59300	59300	59300	0
113	20250305	185900	457349200	59300	59300	59300	59300	0
114	20250305	185800	457349200	59300	59300	59300	59300	0
115	20250305	185700	457349200	59300	59300	59300	59300	0
116	20250305	185600	457349200	59300	59300	59300	59300	0
117	20250305	185500	457349200	59300	59300	59300	59300	0
118	20250305	185400	457349200	59300	59300	59300	59300	0
119	20250305	185300	457349200	59300	59300	59300	59300	0
120	20250305	185200	457349200	59300	59300	59300	59300	0
121	20250305	185100	457349200	59300	59300	59300	59300	0
122	20250305	185000	457349200	59300	59300	59300	59300	378
123	20250305	184900	457349200	59300	59300	59300	59300	0
124	20250305	184800	457349200	59300	59300	59300	59300	0
125	20250305	184700	457349200	59300	59300	59300	59300	0
126	20250305	184600	457349200	59300	59300	59300	59300	0
127	20250305	184500	457349200	59300	59300	59300	59300	0
128	20250305	184400	457349200	59300	59300	59300	59300	0
129	20250305	184300	457349200	59300	59300	59300	59300	0
130	20250305	184200	457349200	59300	59300	59300	59300	0
131	20250305	184100	457349200	59300	59300	59300	59300	0
132	20250305	184000	457349200	59300	59300	59300	59300	0
133	20250305	183900	457349200	59300	59300	59300	59300	0
134	20250305	183800	457349200	59300	59300	59300	59300	0
135	20250305	183700	457349200	59300	59300	59300	59300	0
136	20250305	183600	457349200	59300	59300	59300	59300	0
137	20250305	183500	457349200	59300	59300	59300	59300	0
138	20250305	183400	457349200	59300	59300	59300	59300	0
139	20250305	183300	457349200	59300	59300	59300	59300	0
140	20250305	183200	457349200	59300	59300	59300	59300	0
141	20250305	183100	457349200	59300	59300	59300	59300	0
142	20250305	183000	457349200	59300	59300	59300	59300	0
143	20250305	182900	457349200	59300	59300	59300	59300	0
144	20250305	182800	457349200	59300	59300	59300	59300	0
145	20250305	182700	457349200	59300	59300	59300	59300	0
146	20250305	182600	457349200	59300	59300	59300	59300	0
147	20250305	182500	457349200	59300	59300	59300	59300	0
148	20250305	182400	457349200	59300	59300	59300	59300	0
149	20250305	182300	457349200	59300	59300	59300	59300	0
150	20250305	182200	457349200	59300	59300	59300	59300	0
151	20250305	182100	457349200	59300	59300	59300	59300	0
152	20250305	182000	457349200	59300	59300	59300	59300	378
153	20250305	181900	457349200	59300	59300	59300	59300	0
154	20250305	181800	457349200	59300	59300	59300	59300	0
155	20250305	181700	457349200	59300	59300	59300	59300	0
156	20250305	181600	457349200	59300	59300	59300	59300	0
157	20250305	181500	457349200	59300	59300	59300	59300	0
158	20250305	181400	457349200	59300	59300	59300	59300	0
159	20250305	181300	457349200	59300	59300	59300	59300	0
160	20250305	181200	457349200	59300	59300	59300	59300	0
161	20250305	181100	457349200	59300	59300	59300	59300	0
162	20250305	181000	457349200	59300	59300	59300	59300	0
163	20250305	180900	457349200	59300	59300	59300	59300	0
164	20250305	180800	457349200	59300	59300	59300	59300	0
165	20250305	180700	457349200	59300	59300	59300	59300	0
166	20250305	180600	457349200	59300	59300	59300	59300	0
167	20250305	180500	457349200	59300	59300	59300	59300	0
168	20250305	180400	457349200	59300	59300	59300	59300	0
169	20250305	180300	457349200	59300	59300	59300	59300	0
170	20250305	180200	457349200	59300	59300	59300	59300	0
171	20250305	180100	457349200	59300	59300	59300	59300	0
172	20250305	180000	457349200	59300	59300	59300	59300	0
173	20250305	175900	457349200	59300	59300	59300	59300	0
174	20250305	175800	457349200	59300	59300	59300	59300	0
175	20250305	175700	457349200	59300	59300	59300	59300	0
176	20250305	175600	457349200	59300	59300	59300	59300	0
177	20250305	175500	457349200	59300	59300	59300	59300	0
178	20250305	175400	457349200	59300	59300	59300	59300	0
179	20250305	175300	457349200	59300	59300	59300	59300	0
180	20250305	175200	457349200	59300	59300	59300	59300	0
181	20250305	175100	457349200	59300	59300	59300	59300	0
182	20250305	175000	457349200	59300	59300	59300	59300	378
183	20250305	174900	457349200	59300	59300	59300	59300	0
184	20250305	174800	457349200	59300	59300	59300	59300	0
185	20250305	174700	457349200	59300	59300	59300	59300	0
186	20250305	174600	457349200	59300	59300	59300	59300	0
187	20250305	174500	457349200	59300	59300	59300	59300	0
188	20250305	174400	457349200	59300	59300	59300	59300	0
189	20250305	174300	457349200	59300	59300	59300	59300	0
190	20250305	174200	457349200	59300	59300	59300	59300	0
191	20250305	174100	457349200	59300	59300	59300	59300	0
192	20250305	174000	457349200	59300	59300	59300	59300	0
193	20250305	173900	457349200	59300	59300	59300	59300	0
194	20250305	173800	457349200	59300	59300	59300	59300	0
195	20250305	173700	457349200	59300	59300	59300	59300	0
196	20250305	173600	457349200	59300	59300	59300	59300	0
197	20250305	173500	457349200	59300	59300	59300	59300	0
198	20250305	173400	457349200	59300	59300	59300	59300	0
199	20250305	173300	457349200	59300	59300	59300	59300	0
200	20250305	173200	457349200	59300	59300	59300	59300	0
201	20250305	173100	457349200	59300	59300	59300	59300	0
202	20250305	173000	457349200	59300	59300	59300	59300	0
203	20250305	172900	457349200	59300	59300	59300	59300	0
204	20250305	172800	457349200	59300	59300	59300	59300	0
205	20250305	172700	457349200	59300	59300	59300	59300	0
206	20250305	172600	457349200	59300	59300	59300	59300	0
207	20250305	172500	457349200	59300	59300	59300	59300	0
208	20250305	172400	457349200	59300	59300	59300	59300	0
209	20250305	172300	457349200	59300	59300	59300	59300	0
210	20250305	172200	457349200	59300	59300	59300	59300	0
211	20250305	172100	457349200	59300	59300	59300	59300	0
212	20250305	172000	457349200	59300	59300	59300	59300	378
213	20250305	171900	457349200	59300	59300	59300	59300	0
214	20250305	171800	457349200	59300	59300	59300	59300	0
215	20250305	171700	457349200	59300	59300	59300	59300	0
216	20250305	171600	457349200	59300	59300	59300	59300	0
217	20250305	171500	457349200	59300	59300	59300	59300	0
218	20250305	171400	457349200	59300	59300	59300	59300	0
219	20250305	171300	457349200	59300	59300	59300	59300	0
220	20250305	171200	457349200	59300	59300	59300	59300	0
221	20250305	171100	457349200	59300	59300	59300	59300	0
222	20250305	171000	457349200	59300	59300	59300	59300	0
223	20250305	170900	457349200	59300	59300	59300	59300	0
224	20250305	170800	457349200	59300	59300	59300	59300	0
225	20250305	170700	457349200	59300	59300	59300	59300	0
226	20250305	170600	457349200	59300	59300	59300	59300	0
227	20250305	170500	457349200	59300	59300	59300	59300	0
228	20250305	170400	457349200	59300	59300	59300	59300	0
229	20250305	170300	457349200	59300	59300	59300	59300	0
230	20250305	170200	457349200	59300	59300	59300	59300	0
231	20250305	170100	457349200	59300	59300	59300	59300	0
232	20250305	170000	457349200	59300	59300	59300	59300	0
233	20250305	165900	457349200	59300	59300	59300	59300	0
234	20250305	165800	457349200	59300	59300	59300	59300	0
235	20250305	165700	457349200	59300	59300	59300	59300	0
236	20250305	165600	457349200	59300	59300	59300	59300	0
237	20250305	165500	457349200	59300	59300	59300	59300	0
238	20250305	165400	457349200	59300	59300	59300	59300	0
239	20250305	165300	457349200	59300	59300	59300	59300	0
240	20250305	165200	457349200	59300	59300	59300	59300	0
241	20250305	165100	457349200	59300	59300	59300	59300	0
242	20250305	165000	457349200	59300	59300	59300	59300	378
243	20250305	164900	457349200	59300	59300	59300	59300	0
244	20250305	164800	457349200	59300	59300	59300	59300	0
245	20250305	164700	457349200	59300	59300	59300	59300	0
246	20250305	164600	457349200	59300	59300	59300	59300	0
247	20250305	164500	457349200	59300	59300	59300	59300	0
248	20250305	164400	457349200	59300	59300	59300	59300	0
249	20250305	164300	457349200	59300	59300	59300	59300	0
250	20250305	164200	457349200	59300	59300	59300	59300	0
251	20250305	164100	457349200	59300	59300	59300	59300	0
252	20250305	164000	457349200	59300	59300	59300	59300	0
253	20250305	163900	457349200	59300	59300	59300	59300	0
254	20250305	163800	457349200	59300	59300	59300	59300	0
255	20250305	163700	457349200	59300	59300	59300	59300	0
256	20250305	163600	457349200	59300	59300	59300	59300	0
257	20250305	163500	457349200	59300	59300	59300	59300	0
258	20250305	163400	457349200	59300	59300	59300	59300	0
259	20250305	163300	457349200	59300	59300	59300	59300	0
260	20250305	163200	457349200	59300	59300	59300	59300	0
261	20250305	163100	457349200	59300	59300	59300	59300	0
262	20250305	163000	457349200	59300	59300	59300	59300	0
263	20250305	162900	457349200	59300	59300	59300	59300	0
264	20250305	162800	457349200	59300	59300	59300	59300	0
265	20250305	162700	457349200	59300	59300	59300	59300	0
266	20250305	162600	457349200	59300	59300	59300	59300	0
267	20250305	162500	457349200	59300	59300	59300	59300	0
268	20250305	162400	457349200	59300	59300	59300	59300	0
269	20250305	162300	457349200	59300	59300	59300	59300	0
270	20250305	162200	457349200	59300	59300	59300	59300	0
271	20250305	162100	457349200	59300	59300	59300	59300	0
272	20250305	162000	457349200	59300	59300	59300	59300	378
273	20250305	161900	457349200	59300	59300	59300	59300	0
274	20250305	161800	457349200	59300	59300	59300	59300	0
275	20250305	161700	457349200	59300	59300	59300	59300	0
276	20250305	161600	457349200	59300	59300	59300	59300	0
277	20250305	161500	457349200	59300	59300	59300	59300	0
278	20250305	161400	457349200	59300	59300	59300	59300	0
279	20250305	161300	457349200	59300	59300	59300	59300	0
280	20250305	161200	457349200	59300	59300	59300	59300	0
281	20250305	161100	457349200	59300	59300	59300	59300	0
282	20250305	161000	457349200	59300	59300	59300	59300	0
283	20250305	160900	457349200	59300	59300	59300	59300	0
284	20250305	160800	457349200	59300	59300	59300	59300	0
285	20250305	160700	457349200	59300	59300	59300	59300	0
286	20250305	160600	457349200	59300	59300	59300	59300	0
287	20250305	160500	457349200	59300	59300	59300	59300	0
288	20250305	160400	457349200	59300	59300	59300	59300	0
289	20250305	160300	457349200	59300	59300	59300	59300	0
290	20250305	160200	457349200	59300	59300	59300	59300	0
291	20250305	160100	457349200	59300	59300	59300	59300	0
292	20250305	160000	457349200	59300	59300	59300	59300	0
293	20250305	155900	457349200	59300	59300	59300	59300	0
294	20250305	155800	457349200	59300	59300	59300	59300	0
295	20250305	155700	457349200	59300	59300	59300	59300	0
296	20250305	155600	457349200	59300	59300	59300	59300	0
297	20250305	155500	457349200	59300	59300	59300	59300	0
298	20250305	155400	457349200	59300	59300	59300	59300	0
299	20250305	155300	457349200	59300	59300	59300	59300	0
300	20250305	155200	457349200	59300	59300	59300	59300	0
301	20250305	155100	457349200	59300	59300	59300	59300	0
302	20250305	155000	457349200	59300	59300	59300	59300	378
303	20250305	154900	457349200	59300	59300	59300	59300	0
304	20250305	154800	457349200	59300	59300	59300	59300	0
305	20250305	154700	457349200	59300	59300	59300	59300	0
306	20250305	154600	457349200	59300	59300	59300	59300	0
307	20250305	154500	457349200	59300	59300	59300	59300	0
308	20250305	154400	457349200	59300	59300	59300	59300	0
309	20250305	154300	457349200	59300	59300	59300	59300	0
310	20250305	154200	457349200	59300	59300	59300	59300	0
311	20250305	154100	457349200	59300	59300	59300	59300	0
312	20250305	154000	457349200	59300	59300	59300	59300	0
313	20250305	153900	457349200	59300	59300	59300	59300	0
314	20250305	153800	457349200	59300	59300	59300	59300	0
315	20250305	153700	457349200	59300	59300	59300	59300	0
316	20250305	153600	457349200	59300	59300	59300	59300	0
317	20250305	153500	457349200	59300	59300	59300	59300	0
318	20250305	153400	457349200	59300	59300	59300	59300	0
319	20250305	153300	457349200	59300	59300	59300	59300	0
320	20250305	153200	457349200	59300	59300	59300	59300	0
321	20250305	153100	457349200	59300	59300	59300	59300	0
322	20250305	153000	457349200	59300	59300	59300	59300	378
323	20250305	152900	434933800	58900	58900	58900	58900	0
324	20250305	152800	434933800	58900	58900	58900	58900	0
325	20250305	152700	434933800	58900	58900	58900	58900	0
326	20250305	152600	434933800	58900	58900	58900	58900	0
327	20250305	152500	434933800	58900	58900	58900	58900	0
328	20250305	152400	434933800	58900	58900	58900	58900	0
329	20250305	152300	434933800	58900	58900	58900	58900	0
330	20250305	152200	434933800	58900	58900	58900	58900	0
331	20250305	152100	434933800	58900	58900	58900	58900	0
332	20250305	152000	434933800	58900	58900	58900	58900	0
333	20250305	151900	434933800	58900	58900	58900	58900	3
334	20250305	151800	434757100	59000	59000	59000	58800	33
335	20250305	151700	432810300	59000	59000	59000	59000	1
336	20250305	151600	432751300	58900	58800	58900	58800	30
337	20250305	151500	430984400	58900	59000	59000	58800	118
338	20250305	151400	424041900	58900	58800	58900	58800	36
339	20250305	151300	421921700	59000	58900	59000	58800	141
340	20250305	151200	413619800	58900	58800	58900	58700	150
341	20250305	151100	404788200	58800	58800	58800	58800	36
342	20250305	151000	402671400	58800	58800	58900	58800	34
343	20250305	150900	400672100	58800	58900	58900	58800	39
344	20250305	150800	398378000	58800	58800	58900	58800	32
345	20250305	150700	396496300	58800	58900	58900	58800	146
346	20250305	150600	387901550	58900	58900	59000	58900	42
347	20250305	150500	385426550	58900	59000	59000	58900	31
348	20250305	150400	383600550	58900	59000	59000	58900	18
349	20250305	150300	382538850	58900	59000	59000	58900	50
350	20250305	150200	379591850	58900	58900	58900	58900	1
351	20250305	150100	379532950	58900	59000	59100	58900	61
352	20250305	150000	375933950	59000	59000	59100	59000	57
353	20250305	145900	372569950	59000	59000	59100	59000	56
354	20250305	145800	369265850	58900	59000	59000	58900	45
355	20250305	145700	366613850	58900	58900	59100	58900	3
356	20250305	145600	366436950	59000	59000	59000	59000	30
357	20250305	145500	364666950	59000	59000	59100	59000	60
358	20250305	145400	361126850	59000	59000	59000	59000	30
359	20250305	145300	359356850	59000	59000	59100	59000	32
360	20250305	145200	357468750	59100	59000	59100	59000	54
361	20250305	145100	354280350	59000	59100	59100	59000	33
362	20250305	145000	352333050	59100	59100	59100	59000	22
363	20250305	144900	351032950	59100	59100	59100	59100	16
364	20250305	144800	350087350	59200	59000	59200	59000	2
365	20250305	144700	349969150	59000	59000	59000	59000	1
366	20250305	144600	349910150	59200	59200	59200	59200	1
367	20250305	144500	349850950	59000	59000	59000	59000	2
368	20250305	144400	349732950	59000	59100	59100	59000	18
369	20250305	144300	348669250	59100	59000	59100	59000	8
370	20250305	144200	348196550	59000	59000	59000	59000	1
371	20250305	144100	348137550	59000	58900	59100	58900	14
372	20250305	144000	347310450	58900	58900	59100	58900	147
373	20250305	143900	338649750	59000	59100	59100	59000	3
374	20250305	143800	338472550	59000	59000	59000	59000	49
375	20250305	143700	335581550	59100	59000	59100	59000	12
376	20250305	143600	334872450	59100	59000	59100	59000	2
377	20250305	143500	334754350	59000	59000	59000	59000	1
378	20250305	143400	334695350	59000	59100	59100	59000	13
379	20250305	143300	333927150	59100	59000	59100	59000	24
380	20250305	143200	332508950	59000	59100	59100	59000	6
381	20250305	143100	332154450	59200	59000	59200	59000	112
382	20250305	143000	325543250	59000	59100	59100	59000	11
383	20250305	142900	324893250	59000	59000	59100	59000	10
384	20250305	142800	324303150	59000	59000	59000	59000	1
385	20250305	142700	324244150	59000	59100	59100	59000	4
386	20250305	142600	324007850	59000	59000	59000	59000	12
387	20250305	142500	323299850	58900	58900	58900	58900	2
388	20250305	142400	323182050	59000	58900	59000	58900	3
389	20250305	142300	323005150	58900	58900	58900	58900	1
390	20250305	142200	322946250	59000	59000	59000	58900	13
391	20250305	142100	322179350	58900	58900	58900	58900	39
392	20250305	142000	319882250	59000	59000	59000	59000	0
393	20250305	141900	319882250	59000	59100	59100	59000	124
394	20250305	141800	312563250	59000	59000	59000	59000	1
395	20250305	141700	312504250	59000	59000	59000	59000	11
396	20250305	141600	311855250	59100	59000	59100	59000	6
397	20250305	141500	311500750	59000	59100	59100	59000	13
398	20250305	141400	310732650	59000	59000	59000	59000	1
399	20250305	141300	310673650	59000	59000	59000	59000	2
400	20250305	141200	310555650	59000	59100	59100	59000	3
401	20250305	141100	310378550	59100	59100	59100	59100	10
402	20250305	141000	309787550	59000	59100	59100	59000	13
403	20250305	140900	309019350	59000	59000	59000	59000	2
404	20250305	140800	308901350	59000	59000	59000	59000	1
405	20250305	140700	308842350	59100	59000	59100	59000	13
406	20250305	140600	308074150	59000	59000	59000	59000	2
407	20250305	140500	307956150	59000	59000	59100	59000	13
408	20250305	140400	307188050	59000	59000	59000	59000	1
409	20250305	140300	307129050	59000	59100	59100	59000	11
410	20250305	140200	306479050	59100	59100	59100	59100	2
411	20250305	140100	306360850	59000	59000	59100	59000	3
412	20250305	140000	306183750	59000	59100	59100	59000	6
413	20250305	135900	305829550	59100	59100	59100	59000	15
414	20250305	135800	304943150	59100	59000	59100	59000	8
415	20250305	135700	304470450	59100	59100	59100	59100	1
416	20250305	135600	304411350	59100	59100	59100	59100	10
417	20250305	135500	303820350	59100	59000	59100	59000	38
418	20250305	135400	301576650	59000	59000	59000	59000	0
419	20250305	135300	301576650	59000	59100	59100	59000	38
420	20250305	135200	299333550	59100	59200	59200	59100	174
421	20250305	135100	289050050	59200	59200	59200	59200	11
422	20250305	135000	288398850	59200	59200	59200	59200	2
423	20250305	134900	288280450	59200	59200	59200	59200	0
424	20250305	134800	288280450	59200	59200	59200	59200	12
425	20250305	134700	287570050	59200	59200	59200	59200	0
426	20250305	134600	287570050	59200	59200	59200	59200	0
427	20250305	134500	287570050	59200	59200	59200	59100	24
428	20250305	134400	286149350	59100	59100	59100	59100	0
429	20250305	134300	286149350	59100	59200	59200	59100	2
430	20250305	134200	286031050	59200	59200	59200	59200	0
431	20250305	134100	286031050	59200	59200	59200	59200	0
432	20250305	134000	286031050	59200	59200	59200	59200	12
433	20250305	133900	285320650	59200	59200	59200	59200	0
434	20250305	133800	285320650	59200	59200	59200	59200	1
435	20250305	133700	285261450	59200	59200	59200	59200	0
436	20250305	133600	285261450	59200	59200	59200	59200	13
437	20250305	133500	284491850	59200	59200	59200	59200	0
438	20250305	133400	284491850	59200	59200	59200	59200	0
439	20250305	133300	284491850	59200	59200	59200	59200	12
440	20250305	133200	283781450	59200	59200	59200	59200	0
441	20250305	133100	283781450	59200	59200	59200	59200	2
442	20250305	133000	283663050	59200	59200	59200	59200	0
443	20250305	132900	283663050	59200	59200	59200	59200	11
444	20250305	132800	283011850	59200	59200	59200	59200	1
445	20250305	132700	282952650	59200	59200	59200	59200	0
446	20250305	132600	282952650	59200	59200	59200	59200	2
447	20250305	132500	282834250	59200	59200	59200	59200	10
448	20250305	132400	282242250	59200	59200	59200	59200	1
449	20250305	132300	282183050	59100	59100	59100	59100	0
450	20250305	132200	282183050	59100	59200	59200	59100	10
451	20250305	132100	281591350	59200	59200	59200	59200	26
452	20250305	132000	280052150	59100	59100	59100	59100	10
453	20250305	131900	279461150	59100	59200	59200	59100	4
454	20250305	131800	279224650	59200	59200	59200	59200	20
455	20250305	131700	278040650	59200	59200	59200	59200	0
456	20250305	131600	278040650	59200	59200	59200	59200	12
457	20250305	131500	277330250	59200	59200	59200	59200	0
458	20250305	131400	277330250	59200	59200	59200	59200	13
459	20250305	131300	276560650	59200	59200	59200	59200	1
460	20250305	131200	276501450	59200	59200	59200	59200	1
461	20250305	131100	276442250	59200	59200	59200	59200	0
462	20250305	131000	276442250	59200	59200	59200	59200	11
463	20250305	130900	275791050	59200	59200	59200	59200	1
464	20250305	130800	275731850	59200	59200	59200	59200	0
465	20250305	130700	275731850	59200	59200	59200	59200	11
466	20250305	130600	275080650	59100	59100	59100	59100	0
467	20250305	130500	275080650	59100	59100	59100	59100	4
468	20250305	130400	274844250	59200	59200	59200	59200	2
469	20250305	130300	274725850	59200	59200	59200	59200	11
470	20250305	130200	274074650	59200	59200	59200	59200	2
471	20250305	130100	273956250	59200	59100	59200	59100	5
472	20250305	130000	273660650	59100	59200	59200	59100	10
473	20250305	125900	273069350	59200	59200	59200	59200	11
474	20250305	125800	272418150	59200	59200	59200	59200	2
475	20250305	125700	272299750	59200	59200	59200	59200	0
476	20250305	125600	272299750	59200	59200	59200	59200	7
477	20250305	125500	271885350	59200	59200	59200	59200	11
478	20250305	125400	271234150	59200	59200	59200	59200	0
479	20250305	125300	271234150	59200	59200	59200	59200	0
480	20250305	125200	271234150	59200	59200	59200	59200	0
481	20250305	125100	271234150	59200	59200	59200	59200	11
482	20250305	125000	270582950	59200	59200	59200	59200	0
483	20250305	124900	270582950	59200	59200	59200	59200	11
484	20250305	124800	269931750	59200	59200	59200	59200	14
485	20250305	124700	269102950	59100	59100	59100	59100	0
486	20250305	124600	269102950	59100	59100	59100	59100	7
487	20250305	124500	268689250	59200	59200	59200	59200	0
488	20250305	124400	268689250	59200	59200	59200	59200	11
489	20250305	124300	268038050	59200	59200	59200	59200	0
490	20250305	124200	268038050	59200	59200	59200	59200	0
491	20250305	124100	268038050	59200	59200	59200	59200	0
492	20250305	124000	268038050	59200	59200	59200	59200	10
493	20250305	123900	267446050	59200	59200	59200	59200	0
494	20250305	123800	267446050	59200	59200	59200	59200	6
495	20250305	123700	267090850	59200	59200	59200	59200	7
496	20250305	123600	266676450	59100	59100	59100	59100	12
497	20250305	123500	265967250	59100	59100	59100	59100	0
498	20250305	123400	265967250	59100	59100	59100	59100	0
499	20250305	123300	265967250	59100	59100	59200	59100	15
500	20250305	123200	265080550	59100	59100	59100	59100	0
501	20250305	123100	265080550	59100	59100	59100	59100	0
502	20250305	123000	265080550	59100	59200	59200	59000	33
503	20250305	122900	263131050	59100	59100	59100	59100	0
504	20250305	122800	263131050	59100	59100	59100	59100	7
505	20250305	122700	262717350	59100	59100	59100	59100	3
506	20250305	122600	262540050	59100	59100	59100	59100	0
507	20250305	122500	262540050	59100	59100	59100	59100	16
508	20250305	122400	261594450	59100	59100	59200	59100	25
509	20250305	122300	260115450	59200	59200	59200	59200	0
510	20250305	122200	260115450	59200	59200	59200	59200	11
511	20250305	122100	259464250	59200	59200	59200	59200	0
512	20250305	122000	259464250	59200	59200	59200	59200	6
513	20250305	121900	259109050	59100	59100	59100	59100	4
514	20250305	121800	258872650	59000	59000	59000	59000	0
515	20250305	121700	258872650	59000	59000	59000	59000	0
516	20250305	121600	258872650	59000	59000	59000	59000	0
517	20250305	121500	258872650	59000	59000	59000	59000	0
518	20250305	121400	258872650	59000	59000	59000	59000	46
519	20250305	121300	256158650	59000	59000	59000	59000	0
520	20250305	121200	256158650	59000	59000	59000	59000	14
521	20250305	121100	255332650	58900	58900	58900	58900	0
522	20250305	121000	255332650	58900	59000	59000	58900	21
523	20250305	120900	254094750	59000	59000	59000	59000	0
524	20250305	120800	254094750	59000	59000	59000	59000	1
525	20250305	120700	254035750	59000	59000	59000	59000	10
526	20250305	120600	253445750	59000	59000	59000	59000	143
527	20250305	120500	245008750	59100	59100	59100	59100	5
528	20250305	120400	244713250	59000	59000	59000	59000	31
529	20250305	120300	242884250	59100	59100	59100	59100	11
530	20250305	120200	242234150	59100	59100	59100	59100	3
531	20250305	120100	242056850	59100	59100	59100	59100	0
532	20250305	120000	242056850	59100	59100	59100	59100	0
533	20250305	115900	242056850	59100	59100	59100	59100	15
534	20250305	115800	241170350	59100	59100	59100	59100	5
535	20250305	115700	240874850	59100	59100	59100	59100	0
536	20250305	115600	240874850	59100	59100	59100	59100	0
537	20250305	115500	240874850	59100	59100	59100	59100	12
538	20250305	115400	240165650	59100	59100	59100	59100	0
539	20250305	115300	240165650	59100	59100	59100	59100	0
540	20250305	115200	240165650	59100	59100	59100	59100	10
541	20250305	115100	239574650	59100	59100	59100	59100	5
542	20250305	115000	239279150	59100	59100	59100	59100	1
543	20250305	114900	239220050	59100	59100	59100	59100	0
544	20250305	114800	239220050	59100	59100	59100	59100	10
545	20250305	114700	238629050	59100	59100	59100	59100	0
546	20250305	114600	238629050	59100	59100	59100	59100	0
547	20250305	114500	238629050	59100	59100	59100	59100	0
548	20250305	114400	238629050	59100	59100	59100	59100	10
549	20250305	114300	238038050	59100	59100	59100	59100	1
550	20250305	114200	237978950	59100	59100	59100	59100	0
551	20250305	114100	237978950	59100	59100	59100	59100	0
552	20250305	114000	237978950	59100	59100	59100	59100	10
553	20250305	113900	237387950	59100	59100	59100	59100	0
554	20250305	113800	237387950	59100	59100	59100	59100	2
555	20250305	113700	237269750	59100	59100	59100	59100	11
556	20250305	113600	236619650	59100	59100	59100	59100	0
557	20250305	113500	236619650	59100	59100	59100	59100	0
558	20250305	113400	236619650	59100	59100	59100	59100	2
559	20250305	113300	236501450	59200	59200	59200	59200	10
560	20250305	113200	235909450	59200	59200	59200	59200	0
561	20250305	113100	235909450	59200	59200	59200	59200	0
562	20250305	113000	235909450	59200	59100	59200	59100	31
563	20250305	112900	234076050	59100	59100	59100	59100	0
564	20250305	112800	234076050	59100	59100	59100	59100	0
565	20250305	112700	234076050	59100	59100	59100	59100	14
566	20250305	112600	233248650	59000	59000	59000	59000	0
567	20250305	112500	233248650	59000	59000	59000	59000	0
568	20250305	112400	233248650	59000	59000	59000	59000	7
569	20250305	112300	232835650	59100	59100	59100	59100	10
570	20250305	112200	232244650	59100	59100	59100	59100	13
571	20250305	112100	231476350	59000	59000	59000	59000	50
572	20250305	112000	228526350	59000	59000	59000	59000	0
573	20250305	111900	228526350	59000	59000	59000	59000	0
574	20250305	111800	228526350	59000	59000	59000	59000	10
575	20250305	111700	227936350	59000	59000	59000	59000	0
576	20250305	111600	227936350	59000	59000	59000	59000	0
577	20250305	111500	227936350	59000	59000	59000	59000	2
578	20250305	111400	227818350	59100	59100	59100	59100	11
579	20250305	111300	227168250	59100	59000	59100	59000	26
580	20250305	111200	225633050	59000	59100	59100	59000	15
581	20250305	111100	224747350	59100	59100	59100	59100	10
582	20250305	111000	224156350	59100	59100	59100	59100	0
583	20250305	110900	224156350	59100	59100	59100	59100	10
584	20250305	110800	223565350	59100	59100	59100	59100	0
585	20250305	110700	223565350	59100	59100	59100	59100	3
586	20250305	110600	223388050	58900	58900	58900	58900	10
587	20250305	110500	222799050	59000	59000	59100	59000	143
588	20250305	110400	214350650	59100	59000	59100	59000	14
589	20250305	110300	213524050	59000	59000	59000	59000	0
590	20250305	110200	213524050	59000	59000	59000	59000	22
591	20250305	110100	212226050	59100	59100	59100	59100	1
592	20250305	110000	212166950	59100	59000	59100	59000	10
593	20250305	105900	211576750	59000	59000	59000	58950	5
594	20250305	105800	211281800	59000	59000	59000	59000	4
595	20250305	105700	211045800	59000	59000	59000	59000	0
596	20250305	105600	211045800	59000	59000	59000	59000	16
597	20250305	105500	210101800	59000	59000	59000	59000	3
598	20250305	105400	209924800	59100	59100	59100	59100	37
599	20250305	105300	207738100	59100	59000	59100	59000	25
600	20250305	105200	206262100	59100	59100	59100	59100	11
601	20250305	105100	205612000	59100	59100	59100	59100	0
602	20250305	105000	205612000	59100	59100	59100	59100	10
603	20250305	104900	205021000	59100	59100	59100	59100	0
604	20250305	104800	205021000	59100	59100	59100	59100	2
605	20250305	104700	204902800	58900	58900	58900	58900	1
606	20250305	104600	204843900	59000	59000	59000	59000	0
607	20250305	104500	204843900	59000	58900	59000	58900	4
608	20250305	104400	204608000	59100	59100	59100	59100	12
609	20250305	104300	203898800	59200	59200	59200	59200	0
610	20250305	104200	203898800	59200	59200	59200	59200	10
611	20250305	104100	203306800	59000	59100	59100	59000	18
612	20250305	104000	202243700	59100	59100	59100	59100	0
613	20250305	103900	202243700	59100	59100	59100	59100	0
614	20250305	103800	202243700	59100	59000	59100	59000	12
615	20250305	103700	201535600	59000	59000	59000	59000	0
616	20250305	103600	201535600	59000	59000	59000	59000	0
617	20250305	103500	201535600	59000	59000	59000	59000	11
618	20250305	103400	200886600	59000	59000	59000	59000	0
619	20250305	103300	200886600	59000	59000	59000	59000	13
620	20250305	103200	200119600	59000	59000	59000	58900	25
621	20250305	103100	198645600	59000	59000	59000	58900	52
622	20250305	103000	195581200	59100	59100	59200	59100	43
623	20250305	102900	193037000	59100	59100	59100	59100	20
624	20250305	102800	191855000	59100	59100	59100	59100	1
625	20250305	102700	191795900	59200	59200	59200	59200	2
626	20250305	102600	191677500	59200	59200	59200	59200	14
627	20250305	102500	190848700	59200	59200	59200	59200	0
628	20250305	102400	190848700	59200	59000	59200	59000	130
629	20250305	102300	183166600	59000	59000	59000	59000	1
630	20250305	102200	183107600	59000	59000	59000	59000	80
631	20250305	102100	178387600	59000	59000	59000	59000	0
632	20250305	102000	178387600	59000	59100	59100	59000	11
633	20250305	101900	177738500	59100	59200	59200	59100	18
634	20250305	101800	176673600	59100	59100	59100	59100	0
635	20250305	101700	176673600	59100	59100	59100	59100	1
636	20250305	101600	176614500	59200	59200	59200	59200	11
637	20250305	101500	175963300	59100	59100	59100	59100	0
638	20250305	101400	175963300	59100	59100	59100	59100	1
639	20250305	101300	175904200	59200	59200	59200	59200	7
640	20250305	101200	175489800	59300	59200	59300	59200	10
641	20250305	101100	174897700	59100	59100	59100	59100	5
642	20250305	101000	174602200	59200	59200	59200	59200	0
643	20250305	100900	174602200	59200	59200	59200	59200	0
644	20250305	100800	174602200	59200	59100	59200	59100	83
645	20250305	100700	169695800	59100	59100	59100	59100	12
646	20250305	100600	168986600	59100	59100	59100	59100	1
647	20250305	100500	168927500	59100	59000	59100	59000	19
648	20250305	100400	167805500	59100	59100	59100	59100	0
649	20250305	100300	167805500	59100	59100	59100	59100	11
650	20250305	100200	167155400	59100	59100	59100	59100	1
651	20250305	100100	167096300	59100	59100	59100	59100	14
652	20250305	100000	166268900	59000	59100	59100	59000	96
653	20250305	095900	160603800	59100	59100	59100	59100	0
654	20250305	095800	160603800	59100	59100	59100	59100	0
655	20250305	095700	160603800	59100	59100	59100	59000	26
656	20250305	095600	159067500	59000	59000	59000	59000	0
657	20250305	095500	159067500	59000	59000	59000	59000	0
658	20250305	095400	159067500	59000	59000	59000	59000	2
659	20250305	095300	158949500	59000	59100	59100	59000	22
660	20250305	095200	157649500	59000	59100	59100	59000	3
661	20250305	095100	157472300	59000	59000	59000	59000	11
662	20250305	095000	156823300	59000	59000	59000	59000	12
663	20250305	094900	156115300	59100	59100	59100	59100	12
664	20250305	094800	155406100	59100	59100	59100	59100	0
665	20250305	094700	155406100	59100	59000	59300	59000	19
666	20250305	094600	154281800	59000	59000	59000	59000	31
667	20250305	094500	152452800	59100	59000	59200	59000	33
668	20250305	094400	150502600	59100	59200	59200	59100	8
669	20250305	094300	150029500	59100	59100	59100	58900	11
670	20250305	094200	149381000	59000	59100	59100	59000	5
671	20250305	094100	149085600	59000	59000	59000	59000	16
672	20250305	094000	148141600	59000	59000	59000	59000	4
673	20250305	093900	147905600	59100	59100	59100	59100	0
674	20250305	093800	147905600	59100	59100	59100	59100	1
675	20250305	093700	147846500	59000	59000	59000	59000	99
676	20250305	093600	142005500	59000	59000	59000	59000	1
677	20250305	093500	141946500	59000	59100	59100	59000	25
678	20250305	093400	140470000	59100	59200	59200	59100	16
679	20250305	093300	139523400	59200	59200	59200	59200	2
680	20250305	093200	139405000	59000	59000	59000	59000	1
681	20250305	093100	139346000	59300	59100	59300	59100	19
682	20250305	093000	138222300	59100	59100	59100	59100	1
683	20250305	092900	138163200	59000	59000	59000	59000	0
684	20250305	092800	138163200	59000	59000	59000	59000	0
685	20250305	092700	138163200	59000	59000	59000	59000	25
686	20250305	092600	136688200	58900	58900	58900	58900	18
687	20250305	092500	135628000	58900	59000	59000	58900	30
688	20250305	092400	133859000	59000	59100	59100	59000	12
689	20250305	092300	133150900	59000	59050	59200	58950	238
690	20250305	092200	119108600	59000	59000	59100	59000	60
691	20250305	092100	115566550	59200	59200	59250	59100	11
692	20250305	092000	114915600	59300	59300	59300	59300	13
693	20250305	091900	114144700	59300	59200	59300	59200	2
694	20250305	091800	114026200	59300	59500	59500	59200	18
695	20250305	091700	112958500	59500	59500	59500	59500	0
696	20250305	091600	112958500	59500	59200	59500	59000	105
697	20250305	091500	106731100	59400	59400	59400	59200	67
698	20250305	091400	102756400	59400	59400	59400	59400	0
699	20250305	091300	102756400	59400	59400	59400	59400	1
700	20250305	091200	102697000	59400	59500	59500	59400	35
701	20250305	091100	100616900	59300	59400	59400	59300	15
702	20250305	091000	99727000	59400	59500	59600	59400	38
703	20250305	090900	97466900	59500	59600	59600	59500	22
704	20250305	090800	96155800	59600	59500	59700	59500	209
705	20250305	090700	83700100	59500	59400	59500	59400	33
706	20250305	090600	81737300	59500	59400	59500	59400	82
707	20250305	090500	76858600	59400	59400	59400	59300	47
708	20250305	090400	74067600	59400	59600	59600	59400	22
709	20250305	090300	72758600	59600	59600	59600	59600	2
710	20250305	090200	72639400	59500	60100	60100	59500	212
711	20250305	090100	59964300	60100	60200	60500	60000	639
712	20250305	090000	21538200	60000	59600	60200	59500	360