KissMeData/065680/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	194800	1705943250	28850	28850	28850	28850	1279
3	20250304	194700	1705943250	28850	28850	28850	28850	0
4	20250304	194600	1705943250	28850	28850	28850	28850	0
5	20250304	194500	1705943250	28850	28850	28850	28850	0
6	20250304	194400	1705943250	28850	28850	28850	28850	0
7	20250304	194300	1705943250	28850	28850	28850	28850	0
8	20250304	194200	1705943250	28850	28850	28850	28850	0
9	20250304	194100	1705943250	28850	28850	28850	28850	0
10	20250304	194000	1705943250	28850	28850	28850	28850	0
11	20250304	193900	1705943250	28850	28850	28850	28850	0
12	20250304	193800	1705943250	28850	28850	28850	28850	0
13	20250304	193700	1705943250	28850	28850	28850	28850	0
14	20250304	193600	1705943250	28850	28850	28850	28850	0
15	20250304	193500	1705943250	28850	28850	28850	28850	0
16	20250304	193400	1705943250	28850	28850	28850	28850	0
17	20250304	193300	1705943250	28850	28850	28850	28850	0
18	20250304	193200	1705943250	28850	28850	28850	28850	0
19	20250304	193100	1705943250	28850	28850	28850	28850	0
20	20250304	193000	1705943250	28850	28850	28850	28850	0
21	20250304	192900	1705943250	28850	28850	28850	28850	0
22	20250304	192800	1705943250	28850	28850	28850	28850	0
23	20250304	192700	1705943250	28850	28850	28850	28850	0
24	20250304	192600	1705943250	28850	28850	28850	28850	0
25	20250304	192500	1705943250	28850	28850	28850	28850	0
26	20250304	192400	1705943250	28850	28850	28850	28850	0
27	20250304	192300	1705943250	28850	28850	28850	28850	0
28	20250304	192200	1705943250	28850	28850	28850	28850	0
29	20250304	192100	1705943250	28850	28850	28850	28850	0
30	20250304	192000	1705943250	28850	28850	28850	28850	0
31	20250304	191900	1705943250	28850	28850	28850	28850	0
32	20250304	191800	1705943250	28850	28850	28850	28850	1279
33	20250304	191700	1705943250	28850	28850	28850	28850	0
34	20250304	191600	1705943250	28850	28850	28850	28850	0
35	20250304	191500	1705943250	28850	28850	28850	28850	0
36	20250304	191400	1705943250	28850	28850	28850	28850	0
37	20250304	191300	1705943250	28850	28850	28850	28850	0
38	20250304	191200	1705943250	28850	28850	28850	28850	0
39	20250304	191100	1705943250	28850	28850	28850	28850	0
40	20250304	191000	1705943250	28850	28850	28850	28850	0
41	20250304	190900	1705943250	28850	28850	28850	28850	0
42	20250304	190800	1705943250	28850	28850	28850	28850	0
43	20250304	190700	1705943250	28850	28850	28850	28850	0
44	20250304	190600	1705943250	28850	28850	28850	28850	0
45	20250304	190500	1705943250	28850	28850	28850	28850	0
46	20250304	190400	1705943250	28850	28850	28850	28850	0
47	20250304	190300	1705943250	28850	28850	28850	28850	0
48	20250304	190200	1705943250	28850	28850	28850	28850	0
49	20250304	190100	1705943250	28850	28850	28850	28850	0
50	20250304	190000	1705943250	28850	28850	28850	28850	0
51	20250304	185900	1705943250	28850	28850	28850	28850	0
52	20250304	185800	1705943250	28850	28850	28850	28850	0
53	20250304	185700	1705943250	28850	28850	28850	28850	0
54	20250304	185600	1705943250	28850	28850	28850	28850	0
55	20250304	185500	1705943250	28850	28850	28850	28850	0
56	20250304	185400	1705943250	28850	28850	28850	28850	0
57	20250304	185300	1705943250	28850	28850	28850	28850	0
58	20250304	185200	1705943250	28850	28850	28850	28850	0
59	20250304	185100	1705943250	28850	28850	28850	28850	0
60	20250304	185000	1705943250	28850	28850	28850	28850	0
61	20250304	184900	1705943250	28850	28850	28850	28850	0
62	20250304	184800	1705943250	28850	28850	28850	28850	1279
63	20250304	184700	1705943250	28850	28850	28850	28850	0
64	20250304	184600	1705943250	28850	28850	28850	28850	0
65	20250304	184500	1705943250	28850	28850	28850	28850	0
66	20250304	184400	1705943250	28850	28850	28850	28850	0
67	20250304	184300	1705943250	28850	28850	28850	28850	0
68	20250304	184200	1705943250	28850	28850	28850	28850	0
69	20250304	184100	1705943250	28850	28850	28850	28850	0
70	20250304	184000	1705943250	28850	28850	28850	28850	0
71	20250304	183900	1705943250	28850	28850	28850	28850	0
72	20250304	183800	1705943250	28850	28850	28850	28850	0
73	20250304	183700	1705943250	28850	28850	28850	28850	0
74	20250304	183600	1705943250	28850	28850	28850	28850	0
75	20250304	183500	1705943250	28850	28850	28850	28850	0
76	20250304	183400	1705943250	28850	28850	28850	28850	0
77	20250304	183300	1705943250	28850	28850	28850	28850	0
78	20250304	183200	1705943250	28850	28850	28850	28850	0
79	20250304	183100	1705943250	28850	28850	28850	28850	0
80	20250304	183000	1705943250	28850	28850	28850	28850	0
81	20250304	182900	1705943250	28850	28850	28850	28850	0
82	20250304	182800	1705943250	28850	28850	28850	28850	0
83	20250304	182700	1705943250	28850	28850	28850	28850	0
84	20250304	182600	1705943250	28850	28850	28850	28850	0
85	20250304	182500	1705943250	28850	28850	28850	28850	0
86	20250304	182400	1705943250	28850	28850	28850	28850	0
87	20250304	182300	1705943250	28850	28850	28850	28850	0
88	20250304	182200	1705943250	28850	28850	28850	28850	0
89	20250304	182100	1705943250	28850	28850	28850	28850	0
90	20250304	182000	1705943250	28850	28850	28850	28850	0
91	20250304	181900	1705943250	28850	28850	28850	28850	0
92	20250304	181800	1705943250	28850	28850	28850	28850	1279
93	20250304	181700	1705943250	28850	28850	28850	28850	0
94	20250304	181600	1705943250	28850	28850	28850	28850	0
95	20250304	181500	1705943250	28850	28850	28850	28850	0
96	20250304	181400	1705943250	28850	28850	28850	28850	0
97	20250304	181300	1705943250	28850	28850	28850	28850	0
98	20250304	181200	1705943250	28850	28850	28850	28850	0
99	20250304	181100	1705943250	28850	28850	28850	28850	0
100	20250304	181000	1705943250	28850	28850	28850	28850	0
101	20250304	180900	1705943250	28850	28850	28850	28850	0
102	20250304	180800	1705943250	28850	28850	28850	28850	0
103	20250304	180700	1705943250	28850	28850	28850	28850	0
104	20250304	180600	1705943250	28850	28850	28850	28850	0
105	20250304	180500	1705943250	28850	28850	28850	28850	0
106	20250304	180400	1705943250	28850	28850	28850	28850	0
107	20250304	180300	1705943250	28850	28850	28850	28850	0
108	20250304	180200	1705943250	28850	28850	28850	28850	0
109	20250304	180100	1705943250	28850	28850	28850	28850	0
110	20250304	180000	1705943250	28850	28850	28850	28850	0
111	20250304	175900	1705943250	28850	28850	28850	28850	0
112	20250304	175800	1705943250	28850	28850	28850	28850	0
113	20250304	175700	1705943250	28850	28850	28850	28850	0
114	20250304	175600	1705943250	28850	28850	28850	28850	0
115	20250304	175500	1705943250	28850	28850	28850	28850	0
116	20250304	175400	1705943250	28850	28850	28850	28850	0
117	20250304	175300	1705943250	28850	28850	28850	28850	0
118	20250304	175200	1705943250	28850	28850	28850	28850	0
119	20250304	175100	1705943250	28850	28850	28850	28850	0
120	20250304	175000	1705943250	28850	28850	28850	28850	0
121	20250304	174900	1705943250	28850	28850	28850	28850	0
122	20250304	174800	1705943250	28850	28850	28850	28850	1279
123	20250304	174700	1705943250	28850	28850	28850	28850	0
124	20250304	174600	1705943250	28850	28850	28850	28850	0
125	20250304	174500	1705943250	28850	28850	28850	28850	0
126	20250304	174400	1705943250	28850	28850	28850	28850	0
127	20250304	174300	1705943250	28850	28850	28850	28850	0
128	20250304	174200	1705943250	28850	28850	28850	28850	0
129	20250304	174100	1705943250	28850	28850	28850	28850	0
130	20250304	174000	1705943250	28850	28850	28850	28850	0
131	20250304	173900	1705943250	28850	28850	28850	28850	0
132	20250304	173800	1705943250	28850	28850	28850	28850	0
133	20250304	173700	1705943250	28850	28850	28850	28850	0
134	20250304	173600	1705943250	28850	28850	28850	28850	0
135	20250304	173500	1705943250	28850	28850	28850	28850	0
136	20250304	173400	1705943250	28850	28850	28850	28850	0
137	20250304	173300	1705943250	28850	28850	28850	28850	0
138	20250304	173200	1705943250	28850	28850	28850	28850	0
139	20250304	173100	1705943250	28850	28850	28850	28850	0
140	20250304	173000	1705943250	28850	28850	28850	28850	0
141	20250304	172900	1705943250	28850	28850	28850	28850	0
142	20250304	172800	1705943250	28850	28850	28850	28850	0
143	20250304	172700	1705943250	28850	28850	28850	28850	0
144	20250304	172600	1705943250	28850	28850	28850	28850	0
145	20250304	172500	1705943250	28850	28850	28850	28850	0
146	20250304	172400	1705943250	28850	28850	28850	28850	0
147	20250304	172300	1705943250	28850	28850	28850	28850	0
148	20250304	172200	1705943250	28850	28850	28850	28850	0
149	20250304	172100	1705943250	28850	28850	28850	28850	0
150	20250304	172000	1705943250	28850	28850	28850	28850	0
151	20250304	171900	1705943250	28850	28850	28850	28850	0
152	20250304	171800	1705943250	28850	28850	28850	28850	1279
153	20250304	171700	1705943250	28850	28850	28850	28850	0
154	20250304	171600	1705943250	28850	28850	28850	28850	0
155	20250304	171500	1705943250	28850	28850	28850	28850	0
156	20250304	171400	1705943250	28850	28850	28850	28850	0
157	20250304	171300	1705943250	28850	28850	28850	28850	0
158	20250304	171200	1705943250	28850	28850	28850	28850	0
159	20250304	171100	1705943250	28850	28850	28850	28850	0
160	20250304	171000	1705943250	28850	28850	28850	28850	0
161	20250304	170900	1705943250	28850	28850	28850	28850	0
162	20250304	170800	1705943250	28850	28850	28850	28850	0
163	20250304	170700	1705943250	28850	28850	28850	28850	0
164	20250304	170600	1705943250	28850	28850	28850	28850	0
165	20250304	170500	1705943250	28850	28850	28850	28850	0
166	20250304	170400	1705943250	28850	28850	28850	28850	0
167	20250304	170300	1705943250	28850	28850	28850	28850	0
168	20250304	170200	1705943250	28850	28850	28850	28850	0
169	20250304	170100	1705943250	28850	28850	28850	28850	0
170	20250304	170000	1705943250	28850	28850	28850	28850	0
171	20250304	165900	1705943250	28850	28850	28850	28850	0
172	20250304	165800	1705943250	28850	28850	28850	28850	0
173	20250304	165700	1705943250	28850	28850	28850	28850	0
174	20250304	165600	1705943250	28850	28850	28850	28850	0
175	20250304	165500	1705943250	28850	28850	28850	28850	0
176	20250304	165400	1705943250	28850	28850	28850	28850	0
177	20250304	165300	1705943250	28850	28850	28850	28850	0
178	20250304	165200	1705943250	28850	28850	28850	28850	0
179	20250304	165100	1705943250	28850	28850	28850	28850	0
180	20250304	165000	1705943250	28850	28850	28850	28850	0
181	20250304	164900	1705943250	28850	28850	28850	28850	0
182	20250304	164800	1705943250	28850	28850	28850	28850	1279
183	20250304	164700	1705943250	28850	28850	28850	28850	0
184	20250304	164600	1705943250	28850	28850	28850	28850	0
185	20250304	164500	1705943250	28850	28850	28850	28850	0
186	20250304	164400	1705943250	28850	28850	28850	28850	0
187	20250304	164300	1705943250	28850	28850	28850	28850	0
188	20250304	164200	1705943250	28850	28850	28850	28850	0
189	20250304	164100	1705943250	28850	28850	28850	28850	0
190	20250304	164000	1705943250	28850	28850	28850	28850	0
191	20250304	163900	1705943250	28850	28850	28850	28850	0
192	20250304	163800	1705943250	28850	28850	28850	28850	0
193	20250304	163700	1705943250	28850	28850	28850	28850	0
194	20250304	163600	1705943250	28850	28850	28850	28850	0
195	20250304	163500	1705943250	28850	28850	28850	28850	0
196	20250304	163400	1705943250	28850	28850	28850	28850	0
197	20250304	163300	1705943250	28850	28850	28850	28850	0
198	20250304	163200	1705943250	28850	28850	28850	28850	0
199	20250304	163100	1705943250	28850	28850	28850	28850	0
200	20250304	163000	1705943250	28850	28850	28850	28850	0
201	20250304	162900	1705943250	28850	28850	28850	28850	0
202	20250304	162800	1705943250	28850	28850	28850	28850	0
203	20250304	162700	1705943250	28850	28850	28850	28850	0
204	20250304	162600	1705943250	28850	28850	28850	28850	0
205	20250304	162500	1705943250	28850	28850	28850	28850	0
206	20250304	162400	1705943250	28850	28850	28850	28850	0
207	20250304	162300	1705943250	28850	28850	28850	28850	0
208	20250304	162200	1705943250	28850	28850	28850	28850	0
209	20250304	162100	1705943250	28850	28850	28850	28850	0
210	20250304	162000	1705943250	28850	28850	28850	28850	0
211	20250304	161900	1705943250	28850	28850	28850	28850	0
212	20250304	161800	1705943250	28850	28850	28850	28850	1279
213	20250304	161700	1705943250	28850	28850	28850	28850	0
214	20250304	161600	1705943250	28850	28850	28850	28850	0
215	20250304	161500	1705943250	28850	28850	28850	28850	0
216	20250304	161400	1705943250	28850	28850	28850	28850	0
217	20250304	161300	1705943250	28850	28850	28850	28850	0
218	20250304	161200	1705943250	28850	28850	28850	28850	0
219	20250304	161100	1705943250	28850	28850	28850	28850	0
220	20250304	161000	1705943250	28850	28850	28850	28850	0
221	20250304	160900	1705943250	28850	28850	28850	28850	0
222	20250304	160800	1705943250	28850	28850	28850	28850	0
223	20250304	160700	1705943250	28850	28850	28850	28850	0
224	20250304	160600	1705943250	28850	28850	28850	28850	0
225	20250304	160500	1705943250	28850	28850	28850	28850	0
226	20250304	160400	1705943250	28850	28850	28850	28850	0
227	20250304	160300	1705943250	28850	28850	28850	28850	0
228	20250304	160200	1705943250	28850	28850	28850	28850	0
229	20250304	160100	1705943250	28850	28850	28850	28850	0
230	20250304	160000	1705943250	28850	28850	28850	28850	0
231	20250304	155900	1705943250	28850	28850	28850	28850	0
232	20250304	155800	1705943250	28850	28850	28850	28850	0
233	20250304	155700	1705943250	28850	28850	28850	28850	0
234	20250304	155600	1705943250	28850	28850	28850	28850	0
235	20250304	155500	1705943250	28850	28850	28850	28850	0
236	20250304	155400	1705943250	28850	28850	28850	28850	0
237	20250304	155300	1705943250	28850	28850	28850	28850	0
238	20250304	155200	1705943250	28850	28850	28850	28850	0
239	20250304	155100	1705943250	28850	28850	28850	28850	0
240	20250304	155000	1705943250	28850	28850	28850	28850	0
241	20250304	154900	1705943250	28850	28850	28850	28850	0
242	20250304	154800	1705943250	28850	28850	28850	28850	1279
243	20250304	154700	1705943250	28850	28850	28850	28850	0
244	20250304	154600	1705943250	28850	28850	28850	28850	0
245	20250304	154500	1705943250	28850	28850	28850	28850	0
246	20250304	154400	1705943250	28850	28850	28850	28850	0
247	20250304	154300	1705943250	28850	28850	28850	28850	0
248	20250304	154200	1705943250	28850	28850	28850	28850	0
249	20250304	154100	1705943250	28850	28850	28850	28850	0
250	20250304	154000	1705943250	28850	28850	28850	28850	0
251	20250304	153900	1705943250	28850	28850	28850	28850	0
252	20250304	153800	1705943250	28850	28850	28850	28850	0
253	20250304	153700	1705943250	28850	28850	28850	28850	0
254	20250304	153600	1705943250	28850	28850	28850	28850	0
255	20250304	153500	1705943250	28850	28850	28850	28850	0
256	20250304	153400	1705943250	28850	28850	28850	28850	0
257	20250304	153300	1705943250	28850	28850	28850	28850	0
258	20250304	153200	1705943250	28850	28850	28850	28850	0
259	20250304	153100	1705943250	28850	28850	28850	28850	0
260	20250304	153000	1705943250	28850	28850	28850	28850	1279
261	20250304	152900	1669044100	28650	28650	28650	28650	0
262	20250304	152800	1669044100	28650	28650	28650	28650	0
263	20250304	152700	1669044100	28650	28650	28650	28650	0
264	20250304	152600	1669044100	28650	28650	28650	28650	0
265	20250304	152500	1669044100	28650	28650	28650	28650	0
266	20250304	152400	1669044100	28650	28650	28650	28650	0
267	20250304	152300	1669044100	28650	28650	28650	28650	0
268	20250304	152200	1669044100	28650	28650	28650	28650	0
269	20250304	152100	1669044100	28650	28650	28650	28650	0
270	20250304	152000	1669044100	28650	28650	28650	28650	0
271	20250304	151900	1669044100	28650	27900	28650	27800	3924
272	20250304	151800	1557611900	27850	27800	27850	27750	64
273	20250304	151700	1555833250	27800	27825	27825	27800	155
274	20250304	151600	1551524200	27750	27800	27800	27750	148
275	20250304	151500	1547416600	27800	27800	27950	27750	1285
276	20250304	151400	1511685650	28000	27800	28000	27750	989
277	20250304	151300	1484017750	28000	27900	28000	27900	203
278	20250304	151200	1478343600	27700	27700	27950	27700	534
279	20250304	151100	1463465450	27850	27800	27850	27700	1731
280	20250304	151000	1415371600	27950	27950	27950	27950	11
281	20250304	150900	1415064150	27950	27900	27950	27800	139
282	20250304	150800	1411189900	27900	27900	27900	27900	0
283	20250304	150700	1411189900	27900	27900	27900	27900	40
284	20250304	150600	1410073900	28150	27900	28150	27900	161
285	20250304	150500	1405570300	27900	27900	27900	27900	12
286	20250304	150400	1405235500	28150	28050	28150	28050	100
287	20250304	150300	1402426700	28050	27900	28050	27850	1246
288	20250304	150200	1367707050	28100	28050	28100	27850	475
289	20250304	150100	1354391550	28100	27850	28100	27850	202
290	20250304	150000	1348738100	27750	28000	28000	27750	5165
291	20250304	145900	1204726650	28000	28100	28100	28000	155
292	20250304	145800	1200383450	28100	28150	28150	28100	79
293	20250304	145700	1198160500	28150	28150	28250	28150	65
294	20250304	145600	1196327450	28150	28200	28200	28150	85
295	20250304	145500	1193931200	28250	28150	28250	28150	512
296	20250304	145400	1179493800	28200	28100	28200	28050	377
297	20250304	145300	1168900350	28050	28100	28100	28050	24
298	20250304	145200	1168226650	28000	28000	28100	28000	89
299	20250304	145100	1165731300	28050	28050	28050	28050	5
300	20250304	145000	1165591050	28000	28050	28050	28000	21
301	20250304	144900	1165002750	28050	28050	28050	28050	42
302	20250304	144800	1163824650	28050	28050	28050	28050	61
303	20250304	144700	1162113600	28000	28050	28050	28000	136
304	20250304	144600	1158299350	28050	28050	28050	28050	10
305	20250304	144500	1158018850	28050	28050	28050	28050	11
306	20250304	144400	1157710300	28050	28050	28050	28050	21
307	20250304	144300	1157121250	28050	28050	28050	28050	22
308	20250304	144200	1156504150	28150	28050	28150	28050	15
309	20250304	144100	1156083200	28050	28050	28050	28050	9
310	20250304	144000	1155830750	28050	28050	28050	28050	15
311	20250304	143900	1155410000	28100	28100	28100	28100	35
312	20250304	143800	1154426500	28100	28100	28100	28100	12
313	20250304	143700	1154089300	28100	28100	28100	28100	19
314	20250304	143600	1153555400	28150	28050	28150	28000	131
315	20250304	143500	1149879850	28050	28050	28050	28050	18
316	20250304	143400	1149374950	28050	28100	28100	28050	35
317	20250304	143300	1148392200	28050	28100	28100	28050	25
318	20250304	143200	1147690900	28100	28100	28100	28100	60
319	20250304	143100	1146004900	28150	28000	28150	28000	779
320	20250304	143000	1124131350	28000	28000	28050	28000	45
321	20250304	142900	1122871100	28000	28000	28000	28000	64
322	20250304	142800	1121079100	28000	27900	28000	27900	30
323	20250304	142700	1120241200	27900	27900	27900	27900	0
324	20250304	142600	1120241200	27900	28000	28000	27900	188
325	20250304	142500	1114977700	27950	27950	27950	27900	34
326	20250304	142400	1114027800	27900	27950	27950	27850	85
327	20250304	142300	1111652900	27900	27900	27900	27900	26
328	20250304	142200	1110927500	27950	27900	27950	27900	16
329	20250304	142100	1110481000	27900	27850	27950	27850	244
330	20250304	142000	1103673200	27850	27850	27850	27850	123
331	20250304	141900	1100247650	27850	27850	27900	27850	137
332	20250304	141800	1096431200	27850	27900	27900	27850	40
333	20250304	141700	1095315750	27900	27900	27900	27850	24
334	20250304	141600	1094646200	27850	27900	27900	27850	52
335	20250304	141500	1093195450	27850	27850	27900	27850	47
336	20250304	141400	1091885950	27850	27900	27900	27850	186
337	20250304	141300	1086696800	27900	27900	27900	27900	159
338	20250304	141200	1082260700	27900	27900	27900	27900	35
339	20250304	141100	1081284200	27900	27950	27950	27900	162
340	20250304	141000	1076756500	27950	28000	28050	27950	33
341	20250304	140900	1075832150	27950	28000	28000	27900	172
342	20250304	140800	1071017300	27900	27950	27950	27900	307
343	20250304	140700	1062436900	27950	27900	28000	27900	28
344	20250304	140600	1061654450	27950	27900	27950	27900	14
345	20250304	140500	1061263200	27950	27900	27950	27900	14
346	20250304	140400	1060872550	27900	27900	27900	27900	24
347	20250304	140300	1060202950	27900	27900	27900	27900	21
348	20250304	140200	1059617050	27900	27950	28000	27900	7
349	20250304	140100	1059421450	27900	27900	27900	27900	35
350	20250304	140000	1058444950	27950	27950	27950	27900	80
351	20250304	135900	1056209250	27900	27850	27950	27850	248
352	20250304	135800	1049280700	27850	27850	27850	27850	62
353	20250304	135700	1047554000	27850	27850	27850	27850	13
354	20250304	135600	1047191950	27850	27850	27850	27850	36
355	20250304	135500	1046189350	27900	27900	27900	27900	0
356	20250304	135400	1046189350	27900	27900	27900	27900	10
357	20250304	135300	1045910350	27850	27900	27950	27850	42
358	20250304	135200	1044738550	27850	27850	27850	27850	14
359	20250304	135100	1044348650	27850	27800	27850	27800	23
360	20250304	135000	1043708700	27800	27800	27800	27800	14
361	20250304	134900	1043319500	27800	27800	27800	27800	12
362	20250304	134800	1042985900	27800	27800	27800	27800	20
363	20250304	134700	1042429900	27800	27800	27800	27800	22
364	20250304	134600	1041818300	27800	27800	27800	27800	13
365	20250304	134500	1041456900	27800	27900	27900	27800	112
366	20250304	134400	1038337350	27850	27850	27850	27850	15
367	20250304	134300	1037919600	27850	27850	27850	27850	23
368	20250304	134200	1037279050	27850	27850	27850	27850	13
369	20250304	134100	1036917000	27850	27850	27850	27850	14
370	20250304	134000	1036527100	27850	27850	27850	27850	33
371	20250304	133900	1035608050	27850	27850	27850	27850	0
372	20250304	133800	1035608050	27850	27850	27850	27850	25
373	20250304	133700	1034911800	27900	27900	27900	27900	9
374	20250304	133600	1034660700	27850	27900	27900	27850	41
375	20250304	133500	1033518250	27900	27900	27900	27900	25
376	20250304	133400	1032820750	27950	27950	27950	27950	0
377	20250304	133300	1032820750	27950	27900	27950	27850	14
378	20250304	133200	1032430150	27900	27800	27950	27800	114
379	20250304	133100	1029250000	27800	27750	27800	27750	31
380	20250304	133000	1028388800	27750	27750	27750	27750	12
381	20250304	132900	1028055800	27750	27750	27750	27750	21
382	20250304	132800	1027473050	27750	27750	27750	27750	14
383	20250304	132700	1027084550	27750	27750	27750	27750	22
384	20250304	132600	1026474050	27800	27750	27800	27700	13
385	20250304	132500	1026113300	27750	27750	27750	27750	23
386	20250304	132400	1025475050	27750	27800	27800	27750	23
387	20250304	132300	1024835700	27800	27700	27800	27700	35
388	20250304	132200	1023865550	27700	27775	27775	27700	10
389	20250304	132100	1023588475	27700	27800	27900	27700	56
390	20250304	132000	1022027725	27750	27700	27750	27700	23
391	20250304	131900	1021390175	27700	27700	27700	27700	9
392	20250304	131800	1021140875	27700	27800	27900	27700	51
393	20250304	131700	1019720125	27850	27700	27850	27700	26
394	20250304	131600	1018999125	27700	27750	27750	27700	25
395	20250304	131500	1018306025	27700	27750	27950	27700	51
396	20250304	131400	1016883975	27700	27750	27750	27700	8
397	20250304	131300	1016662025	27750	27800	27800	27750	10
398	20250304	131200	1016384475	27700	27650	27950	27650	174
399	20250304	131100	1011546775	27650	27750	27750	27650	43
400	20250304	131000	1010357725	27650	27700	27700	27650	25
401	20250304	130900	1009666325	27650	27700	27700	27650	92
402	20250304	130800	1007118075	27750	27725	27750	27650	75
403	20250304	130700	1005044000	27750	27700	27750	27650	30
404	20250304	130600	1004214200	27750	27650	27750	27650	115
405	20250304	130500	1001034350	27650	27650	27650	27650	19
406	20250304	130400	1000509000	27650	27650	27650	27650	19
407	20250304	130300	999983650	27750	27700	27750	27650	105
408	20250304	130200	997075250	27650	27700	27700	27650	14
409	20250304	130100	996687500	27650	27700	27750	27650	32
410	20250304	130000	995800650	27700	27700	27750	27700	23
411	20250304	125900	995163500	27700	27700	27700	27700	10
412	20250304	125800	994886500	27750	27700	27750	27700	12
413	20250304	125700	994554050	27700	27650	27750	27650	56
414	20250304	125600	993004350	27650	27650	27650	27650	26
415	20250304	125500	992285450	27750	27750	27750	27750	1
416	20250304	125400	992257700	27650	27800	27800	27650	1238
417	20250304	125300	957907800	27800	27800	27800	27800	12
418	20250304	125200	957574200	27850	27850	27850	27850	19
419	20250304	125100	957045050	27850	27850	27850	27850	18
420	20250304	125000	956543750	27850	27850	27850	27850	12
421	20250304	124900	956209550	27850	27850	27850	27850	26
422	20250304	124800	955485450	27850	27850	27850	27850	35
423	20250304	124700	954510700	27850	27800	27850	27800	41
424	20250304	124600	953369400	27800	27800	27800	27800	19
425	20250304	124500	952841200	27800	27800	27800	27800	11
426	20250304	124400	952535400	27800	27750	27800	27750	40
427	20250304	124300	951424650	27750	27750	27750	27750	10
428	20250304	124200	951147150	27850	27850	27850	27850	1
429	20250304	124100	951119300	27750	27750	27750	27750	46
430	20250304	124000	949842800	27750	27750	27750	27750	0
431	20250304	123900	949842800	27750	27750	27800	27750	64
432	20250304	123800	948064300	27750	27750	27750	27750	21
433	20250304	123700	947481550	27750	27750	27750	27750	19
434	20250304	123600	946954300	27750	27800	27800	27750	28
435	20250304	123500	946175950	27800	27850	27850	27800	41
436	20250304	123400	945034150	27850	27800	27850	27750	12
437	20250304	123300	944700550	27750	27750	27750	27750	26
438	20250304	123200	943979050	27750	27750	27750	27750	25
439	20250304	123100	943285300	27700	27700	27700	27700	10
440	20250304	123000	943008300	27700	27750	27750	27700	16
441	20250304	122900	942565050	27700	27700	27700	27700	23
442	20250304	122800	941927950	27700	27700	27700	27700	27
443	20250304	122700	941180050	27700	27700	27700	27700	21
444	20250304	122600	940598350	27700	27800	27800	27700	203
445	20250304	122500	934965100	28000	27800	28000	27700	263
446	20250304	122400	927641550	27700	27700	27750	27700	535
447	20250304	122300	912821550	27700	27750	27750	27700	207
448	20250304	122200	907077650	27800	27750	27800	27750	119
449	20250304	122100	903774900	27750	27850	27850	27750	626
450	20250304	122000	886370150	27850	27900	28000	27850	622
451	20250304	121900	868964950	27800	27750	27850	27750	299
452	20250304	121800	860653600	27750	27750	27750	27750	69
453	20250304	121700	858738850	27750	27800	27850	27750	147
454	20250304	121600	854650850	27750	27700	27750	27700	33
455	20250304	121500	853735550	27700	27700	27700	27700	0
456	20250304	121400	853735550	27700	27750	27750	27700	29
457	20250304	121300	852932100	27950	27750	27950	27750	17
458	20250304	121200	852458950	27750	27850	27850	27750	828
459	20250304	121100	829432950	27950	27950	27950	27950	8
460	20250304	121000	829209350	27850	27900	28000	27850	292
461	20250304	120900	821036300	27850	27800	27850	27800	24
462	20250304	120800	820368700	27850	27850	27850	27850	16
463	20250304	120700	819923100	27850	27900	27900	27850	37
464	20250304	120600	818891300	27850	27850	27850	27850	12
465	20250304	120500	818557100	27900	27850	27900	27850	223
466	20250304	120400	812346250	27800	27850	27850	27800	314
467	20250304	120300	803604700	27850	27850	27850	27850	129
468	20250304	120200	800012050	27850	27900	27900	27850	33
469	20250304	120100	799092000	27850	27900	27950	27850	138
470	20250304	120000	795242100	27900	27900	27900	27900	218
471	20250304	115900	789159900	27900	28100	28100	27900	425
472	20250304	115800	777273000	28100	28150	28150	28100	9
473	20250304	115700	777020050	28400	28100	28400	28100	26
474	20250304	115600	776284400	28400	28050	28400	27950	297
475	20250304	115500	767914200	27900	28100	28150	27900	1197
476	20250304	115400	734409900	28150	28100	28150	27950	548
477	20250304	115300	719061300	28100	28200	28200	28100	221
478	20250304	115200	712847700	28200	28200	28200	28200	0
479	20250304	115100	712847700	28200	28200	28200	28200	18
480	20250304	115000	712340100	28200	28200	28200	28200	22
481	20250304	114900	711719700	28200	28200	28200	28200	0
482	20250304	114800	711719700	28200	28100	28200	28100	45
483	20250304	114700	710452700	28100	28150	28150	28100	27
484	20250304	114600	709692700	28150	28200	28200	28150	43
485	20250304	114500	708480200	28250	28200	28250	28200	28
486	20250304	114400	707690150	28200	28250	28250	28200	12
487	20250304	114300	707351250	28500	28300	28500	28300	15
488	20250304	114200	706926400	28150	28200	28400	28150	28
489	20250304	114100	706135600	28500	28300	28500	28300	23
490	20250304	114000	705482700	28150	28350	28550	28150	29
491	20250304	113900	704661850	28500	28250	28500	28250	620
492	20250304	113800	686995950	28150	28150	28150	28150	16
493	20250304	113700	686545550	28150	28250	28250	28150	30
494	20250304	113600	685700650	28200	28200	28200	28200	19
495	20250304	113500	685164850	28200	28200	28200	28200	14
496	20250304	113400	684770050	28150	28100	28150	28000	603
497	20250304	113300	667850800	28100	28100	28100	28100	0
498	20250304	113200	667850800	28100	28100	28100	28050	482
499	20250304	113100	654307700	28150	28250	28250	28150	32
500	20250304	113000	653406100	28200	28250	28250	28200	215
501	20250304	112900	647342400	28250	28250	28250	28250	25
502	20250304	112800	646636150	28250	28250	28250	28250	14
503	20250304	112700	646240650	28250	28250	28250	28250	8
504	20250304	112600	646014650	28250	28250	28250	28250	22
505	20250304	112500	645393150	28250	28250	28250	28250	11
506	20250304	112400	645082400	28250	28250	28250	28250	31
507	20250304	112300	644206650	28250	28250	28250	28200	233
508	20250304	112200	637628100	28250	28250	28250	28250	11
509	20250304	112100	637317350	28250	28300	28300	28250	96
510	20250304	112000	634601850	28350	28350	28350	28350	10
511	20250304	111900	634318350	28350	28550	28600	28350	11
512	20250304	111800	634004450	28350	28300	28350	28300	31
513	20250304	111700	633126700	28300	28400	28600	28300	432
514	20250304	111600	620780100	28300	28300	28300	28300	10
515	20250304	111500	620497100	28300	28250	28300	28250	109
516	20250304	111400	617412850	28250	28250	28250	28250	10
517	20250304	111300	617130350	28250	28300	28300	28250	23
518	20250304	111200	616480050	28250	28250	28250	28250	22
519	20250304	111100	615858550	28300	28300	28300	28300	3
520	20250304	111000	615773650	28250	28300	28300	28250	303
521	20250304	110900	607198950	28300	28300	28300	28300	18
522	20250304	110800	606689550	28350	28350	28350	28350	0
523	20250304	110700	606689550	28350	28300	28350	28300	31
524	20250304	110600	605810750	28300	28350	28350	28300	21
525	20250304	110500	605216300	28300	28300	28300	28300	8
526	20250304	110400	604989900	28300	28350	28600	28300	364
527	20250304	110300	594641150	28300	28400	28400	28300	869
528	20250304	110200	569988250	28450	28500	28500	28450	10
529	20250304	110100	569703350	28550	28500	28550	28500	13
530	20250304	110000	569332700	28500	28500	28500	28500	12
531	20250304	105900	568990700	28500	28500	28500	28500	20
532	20250304	105800	568420700	28550	28550	28550	28550	11
533	20250304	105700	568106650	28700	28700	28700	28700	0
534	20250304	105600	568106650	28700	28700	28700	28550	11
535	20250304	105500	567791100	28700	28700	28700	28700	28
536	20250304	105400	566987500	28550	28550	28550	28550	0
537	20250304	105300	566987500	28550	28800	28800	28550	5
538	20250304	105200	566843750	28500	28500	28500	28500	25
539	20250304	105100	566131250	28500	28600	28900	28500	180
540	20250304	105000	560944350	28450	28450	28450	28450	11
541	20250304	104900	560631400	28350	28500	28700	28350	36
542	20250304	104800	559604250	28350	28450	28450	28350	38
543	20250304	104700	558523250	28300	28350	28350	28300	103
544	20250304	104600	555603300	28350	28350	28350	28350	104
545	20250304	104500	552654900	28350	28400	28400	28350	10
546	20250304	104400	552371350	28650	28650	28650	28650	0
547	20250304	104300	552371350	28650	28650	28650	28650	0
548	20250304	104200	552371350	28650	28650	28650	28400	5
549	20250304	104100	552228850	28400	28400	28400	28400	3
550	20250304	104000	552143650	28750	28500	28750	28500	17
551	20250304	103900	551657500	28500	28450	28550	28450	96
552	20250304	103800	548920900	28250	28350	28400	28250	257
553	20250304	103700	541635550	28250	28550	28550	28250	1960
554	20250304	103600	485902700	28550	28550	28550	28550	0
555	20250304	103500	485902700	28550	28550	28550	28550	0
556	20250304	103400	485902700	28550	28550	28550	28550	0
557	20250304	103300	485902700	28550	28550	28550	28550	0
558	20250304	103200	485902700	28550	28650	28650	28550	476
559	20250304	103100	472274450	28850	28850	28850	28850	0
560	20250304	103000	472274450	28850	28850	28850	28850	0
561	20250304	102900	472274450	28850	28850	28850	28850	0
562	20250304	102800	472274450	28850	28850	28850	28850	0
563	20250304	102700	472274450	28850	28850	28850	28850	0
564	20250304	102600	472274450	28850	28850	28850	28850	0
565	20250304	102500	472274450	28850	28850	28850	28850	1
566	20250304	102400	472245600	28700	28700	28700	28700	31
567	20250304	102300	471355900	28700	28700	28700	28700	1
568	20250304	102200	471327200	28700	28700	28700	28700	1
569	20250304	102100	471298500	28700	28700	28700	28700	0
570	20250304	102000	471298500	28700	28700	28700	28700	0
571	20250304	101900	471298500	28700	28600	28800	28600	555
572	20250304	101800	455339550	28600	28600	28600	28600	90
573	20250304	101700	452765550	28550	28700	28700	28550	174
574	20250304	101600	447785350	28700	28900	28900	28700	38
575	20250304	101500	446691350	28900	28900	28900	28900	0
576	20250304	101400	446691350	28900	28900	28900	28900	0
577	20250304	101300	446691350	28900	28900	28900	28900	0
578	20250304	101200	446691350	28900	28900	28900	28900	0
579	20250304	101100	446691350	28900	28700	28900	28700	290
580	20250304	101000	438368150	28700	28650	28700	28650	17
581	20250304	100900	437880600	28650	28650	28650	28650	0
582	20250304	100800	437880600	28650	28600	28650	28550	320
583	20250304	100700	428742850	28700	28700	28700	28700	0
584	20250304	100600	428742850	28700	28700	28700	28550	724
585	20250304	100500	407967050	28700	28550	28700	28550	4
586	20250304	100400	407852500	28550	28550	28550	28550	4
587	20250304	100300	407738300	28550	28500	28550	28500	322
588	20250304	100200	398545300	28500	28500	28500	28500	68
589	20250304	100100	396607300	28550	28650	28650	28500	861
590	20250304	100000	371944150	28700	28700	28700	28700	14
591	20250304	095900	371542350	28700	28700	28700	28700	0
592	20250304	095800	371542350	28700	28700	28700	28700	7
593	20250304	095700	371341450	28700	28700	28700	28700	1
594	20250304	095600	371312750	28700	28700	28700	28700	2
595	20250304	095500	371255350	28700	28700	28700	28700	7
596	20250304	095400	371054450	28650	28650	28650	28650	0
597	20250304	095300	371054450	28650	28650	28650	28650	4
598	20250304	095200	370939850	28650	28650	28650	28650	71
599	20250304	095100	368905700	28650	28650	28650	28650	36
600	20250304	095000	367874300	28650	28850	28850	28650	344
601	20250304	094900	358004900	28700	28850	28850	28700	251
602	20250304	094800	350770600	28850	28850	28850	28850	3
603	20250304	094700	350684050	28850	29000	29000	28850	77
604	20250304	094600	348455550	29000	29000	29000	29000	377
605	20250304	094500	337522550	29000	29000	29000	29000	2
606	20250304	094400	337464550	28850	28850	28850	28850	8
607	20250304	094300	337233750	28850	28850	28850	28850	13
608	20250304	094200	336858700	29000	29000	29000	29000	0
609	20250304	094100	336858700	29000	29000	29000	29000	0
610	20250304	094000	336858700	29000	29000	29000	29000	35
611	20250304	093900	335843700	28950	28950	28950	28950	172
612	20250304	093800	330864300	29050	29050	29050	29050	10
613	20250304	093700	330573800	28950	28950	29050	28950	77
614	20250304	093600	328341650	28950	29000	29050	28950	188
615	20250304	093500	322889900	29000	29000	29000	29000	13
616	20250304	093400	322512900	29000	29000	29000	29000	4
617	20250304	093300	322396900	28900	28850	28900	28850	7
618	20250304	093200	322194800	28700	28650	28750	28650	292
619	20250304	093100	313804200	28550	28650	28650	28550	123
620	20250304	093000	310282550	28650	28600	28650	28600	14
621	20250304	092900	309881700	28600	28750	28750	28600	70
622	20250304	092800	307875450	28750	29000	29050	28700	409
623	20250304	092700	296056300	29000	29050	29050	29000	24
624	20250304	092600	295360250	28650	28650	28650	28650	32
625	20250304	092500	294443450	29200	28600	29200	28300	958
626	20250304	092400	267138950	28600	28900	28900	28600	2240
627	20250304	092300	202723450	28900	29150	29300	28900	332
628	20250304	092200	193045000	28950	29300	29350	28950	261
629	20250304	092100	185452650	29300	29300	29300	29300	2
630	20250304	092000	185394050	29300	29000	29400	29000	50
631	20250304	091900	183933100	29400	29400	29400	29400	0
632	20250304	091800	183933100	29400	29400	29400	29400	0
633	20250304	091700	183933100	29400	29250	29400	29250	30
634	20250304	091600	183054600	28950	29000	29150	28900	477
635	20250304	091500	169175200	29000	29000	29000	29000	45
636	20250304	091400	167870200	29000	29000	29000	29000	50
637	20250304	091300	166420200	28850	28800	29000	28750	762
638	20250304	091200	144362450	28800	29050	29050	28800	599
639	20250304	091100	126997800	29250	29250	29250	29250	0
640	20250304	091000	126997800	29250	29250	29250	29250	9
641	20250304	090900	126734550	29250	29250	29250	29250	30
642	20250304	090800	125857050	29250	29250	29250	29250	2
643	20250304	090700	125798550	29000	29000	29000	28900	503
644	20250304	090600	111211950	29350	29350	29350	29350	6
645	20250304	090500	111035850	29350	29150	29350	29000	231
646	20250304	090400	104302000	29200	28850	29200	28850	802
647	20250304	090300	80914500	29100	28750	29200	28700	1421
648	20250304	090200	39665600	28800	28700	28900	28700	696
649	20250304	090100	19586600	28700	28950	28950	28700	186
650	20250304	090000	14248050	28700	28900	28900	28700	492