KissMeData/001040/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	183300	5303500000	101800	101800	101800	101800	2770
3	20250305	183200	5303500000	101800	101800	101800	101800	0
4	20250305	183100	5303500000	101800	101800	101800	101800	0
5	20250305	183000	5303500000	101800	101800	101800	101800	0
6	20250305	182900	5303500000	101800	101800	101800	101800	0
7	20250305	182800	5303500000	101800	101800	101800	101800	0
8	20250305	182700	5303500000	101800	101800	101800	101800	0
9	20250305	182600	5303500000	101800	101800	101800	101800	0
10	20250305	182500	5303500000	101800	101800	101800	101800	0
11	20250305	182400	5303500000	101800	101800	101800	101800	0
12	20250305	182300	5303500000	101800	101800	101800	101800	0
13	20250305	182200	5303500000	101800	101800	101800	101800	0
14	20250305	182100	5303500000	101800	101800	101800	101800	0
15	20250305	182000	5303500000	101800	101800	101800	101800	0
16	20250305	181900	5303500000	101800	101800	101800	101800	0
17	20250305	181800	5303500000	101800	101800	101800	101800	0
18	20250305	181700	5303500000	101800	101800	101800	101800	0
19	20250305	181600	5303500000	101800	101800	101800	101800	0
20	20250305	181500	5303500000	101800	101800	101800	101800	0
21	20250305	181400	5303500000	101800	101800	101800	101800	0
22	20250305	181300	5303500000	101800	101800	101800	101800	0
23	20250305	181200	5303500000	101800	101800	101800	101800	0
24	20250305	181100	5303500000	101800	101800	101800	101800	0
25	20250305	181000	5303500000	101800	101800	101800	101800	0
26	20250305	180900	5303500000	101800	101800	101800	101800	0
27	20250305	180800	5303500000	101800	101800	101800	101800	0
28	20250305	180700	5303500000	101800	101800	101800	101800	0
29	20250305	180600	5303500000	101800	101800	101800	101800	0
30	20250305	180500	5303500000	101800	101800	101800	101800	0
31	20250305	180400	5303500000	101800	101800	101800	101800	0
32	20250305	180300	5303500000	101800	101800	101800	101800	2770
33	20250305	180200	5303500000	101800	101800	101800	101800	0
34	20250305	180100	5303500000	101800	101800	101800	101800	0
35	20250305	180000	5303500000	101800	101800	101800	101800	0
36	20250305	175900	5303500000	101800	101800	101800	101800	0
37	20250305	175800	5303500000	101800	101800	101800	101800	0
38	20250305	175700	5303500000	101800	101800	101800	101800	0
39	20250305	175600	5303500000	101800	101800	101800	101800	0
40	20250305	175500	5303500000	101800	101800	101800	101800	0
41	20250305	175400	5303500000	101800	101800	101800	101800	0
42	20250305	175300	5303500000	101800	101800	101800	101800	0
43	20250305	175200	5303500000	101800	101800	101800	101800	0
44	20250305	175100	5303500000	101800	101800	101800	101800	0
45	20250305	175000	5303500000	101800	101800	101800	101800	0
46	20250305	174900	5303500000	101800	101800	101800	101800	0
47	20250305	174800	5303500000	101800	101800	101800	101800	0
48	20250305	174700	5303500000	101800	101800	101800	101800	0
49	20250305	174600	5303500000	101800	101800	101800	101800	0
50	20250305	174500	5303500000	101800	101800	101800	101800	0
51	20250305	174400	5303500000	101800	101800	101800	101800	0
52	20250305	174300	5303500000	101800	101800	101800	101800	0
53	20250305	174200	5303500000	101800	101800	101800	101800	0
54	20250305	174100	5303500000	101800	101800	101800	101800	0
55	20250305	174000	5303500000	101800	101800	101800	101800	0
56	20250305	173900	5303500000	101800	101800	101800	101800	0
57	20250305	173800	5303500000	101800	101800	101800	101800	0
58	20250305	173700	5303500000	101800	101800	101800	101800	0
59	20250305	173600	5303500000	101800	101800	101800	101800	0
60	20250305	173500	5303500000	101800	101800	101800	101800	0
61	20250305	173400	5303500000	101800	101800	101800	101800	0
62	20250305	173300	5303500000	101800	101800	101800	101800	2770
63	20250305	173200	5303500000	101800	101800	101800	101800	0
64	20250305	173100	5303500000	101800	101800	101800	101800	0
65	20250305	173000	5303500000	101800	101800	101800	101800	0
66	20250305	172900	5303500000	101800	101800	101800	101800	0
67	20250305	172800	5303500000	101800	101800	101800	101800	0
68	20250305	172700	5303500000	101800	101800	101800	101800	0
69	20250305	172600	5303500000	101800	101800	101800	101800	0
70	20250305	172500	5303500000	101800	101800	101800	101800	0
71	20250305	172400	5303500000	101800	101800	101800	101800	0
72	20250305	172300	5303500000	101800	101800	101800	101800	0
73	20250305	172200	5303500000	101800	101800	101800	101800	0
74	20250305	172100	5303500000	101800	101800	101800	101800	0
75	20250305	172000	5303500000	101800	101800	101800	101800	0
76	20250305	171900	5303500000	101800	101800	101800	101800	0
77	20250305	171800	5303500000	101800	101800	101800	101800	0
78	20250305	171700	5303500000	101800	101800	101800	101800	0
79	20250305	171600	5303500000	101800	101800	101800	101800	0
80	20250305	171500	5303500000	101800	101800	101800	101800	0
81	20250305	171400	5303500000	101800	101800	101800	101800	0
82	20250305	171300	5303500000	101800	101800	101800	101800	0
83	20250305	171200	5303500000	101800	101800	101800	101800	0
84	20250305	171100	5303500000	101800	101800	101800	101800	0
85	20250305	171000	5303500000	101800	101800	101800	101800	0
86	20250305	170900	5303500000	101800	101800	101800	101800	0
87	20250305	170800	5303500000	101800	101800	101800	101800	0
88	20250305	170700	5303500000	101800	101800	101800	101800	0
89	20250305	170600	5303500000	101800	101800	101800	101800	0
90	20250305	170500	5303500000	101800	101800	101800	101800	0
91	20250305	170400	5303500000	101800	101800	101800	101800	0
92	20250305	170300	5303500000	101800	101800	101800	101800	2770
93	20250305	170200	5303500000	101800	101800	101800	101800	0
94	20250305	170100	5303500000	101800	101800	101800	101800	0
95	20250305	170000	5303500000	101800	101800	101800	101800	0
96	20250305	165900	5303500000	101800	101800	101800	101800	0
97	20250305	165800	5303500000	101800	101800	101800	101800	0
98	20250305	165700	5303500000	101800	101800	101800	101800	0
99	20250305	165600	5303500000	101800	101800	101800	101800	0
100	20250305	165500	5303500000	101800	101800	101800	101800	0
101	20250305	165400	5303500000	101800	101800	101800	101800	0
102	20250305	165300	5303500000	101800	101800	101800	101800	0
103	20250305	165200	5303500000	101800	101800	101800	101800	0
104	20250305	165100	5303500000	101800	101800	101800	101800	0
105	20250305	165000	5303500000	101800	101800	101800	101800	0
106	20250305	164900	5303500000	101800	101800	101800	101800	0
107	20250305	164800	5303500000	101800	101800	101800	101800	0
108	20250305	164700	5303500000	101800	101800	101800	101800	0
109	20250305	164600	5303500000	101800	101800	101800	101800	0
110	20250305	164500	5303500000	101800	101800	101800	101800	0
111	20250305	164400	5303500000	101800	101800	101800	101800	0
112	20250305	164300	5303500000	101800	101800	101800	101800	0
113	20250305	164200	5303500000	101800	101800	101800	101800	0
114	20250305	164100	5303500000	101800	101800	101800	101800	0
115	20250305	164000	5303500000	101800	101800	101800	101800	0
116	20250305	163900	5303500000	101800	101800	101800	101800	0
117	20250305	163800	5303500000	101800	101800	101800	101800	0
118	20250305	163700	5303500000	101800	101800	101800	101800	0
119	20250305	163600	5303500000	101800	101800	101800	101800	0
120	20250305	163500	5303500000	101800	101800	101800	101800	0
121	20250305	163400	5303500000	101800	101800	101800	101800	0
122	20250305	163300	5303500000	101800	101800	101800	101800	2770
123	20250305	163200	5303500000	101800	101800	101800	101800	0
124	20250305	163100	5303500000	101800	101800	101800	101800	0
125	20250305	163000	5303500000	101800	101800	101800	101800	0
126	20250305	162900	5303500000	101800	101800	101800	101800	0
127	20250305	162800	5303500000	101800	101800	101800	101800	0
128	20250305	162700	5303500000	101800	101800	101800	101800	0
129	20250305	162600	5303500000	101800	101800	101800	101800	0
130	20250305	162500	5303500000	101800	101800	101800	101800	0
131	20250305	162400	5303500000	101800	101800	101800	101800	0
132	20250305	162300	5303500000	101800	101800	101800	101800	0
133	20250305	162200	5303500000	101800	101800	101800	101800	0
134	20250305	162100	5303500000	101800	101800	101800	101800	0
135	20250305	162000	5303500000	101800	101800	101800	101800	0
136	20250305	161900	5303500000	101800	101800	101800	101800	0
137	20250305	161800	5303500000	101800	101800	101800	101800	0
138	20250305	161700	5303500000	101800	101800	101800	101800	0
139	20250305	161600	5303500000	101800	101800	101800	101800	0
140	20250305	161500	5303500000	101800	101800	101800	101800	0
141	20250305	161400	5303500000	101800	101800	101800	101800	0
142	20250305	161300	5303500000	101800	101800	101800	101800	0
143	20250305	161200	5303500000	101800	101800	101800	101800	0
144	20250305	161100	5303500000	101800	101800	101800	101800	0
145	20250305	161000	5303500000	101800	101800	101800	101800	0
146	20250305	160900	5303500000	101800	101800	101800	101800	0
147	20250305	160800	5303500000	101800	101800	101800	101800	0
148	20250305	160700	5303500000	101800	101800	101800	101800	0
149	20250305	160600	5303500000	101800	101800	101800	101800	0
150	20250305	160500	5303500000	101800	101800	101800	101800	0
151	20250305	160400	5303500000	101800	101800	101800	101800	0
152	20250305	160300	5303500000	101800	101800	101800	101800	2770
153	20250305	160200	5303500000	101800	101800	101800	101800	0
154	20250305	160100	5303500000	101800	101800	101800	101800	0
155	20250305	160000	5303500000	101800	101800	101800	101800	0
156	20250305	155900	5303500000	101800	101800	101800	101800	0
157	20250305	155800	5303500000	101800	101800	101800	101800	0
158	20250305	155700	5303500000	101800	101800	101800	101800	0
159	20250305	155600	5303500000	101800	101800	101800	101800	0
160	20250305	155500	5303500000	101800	101800	101800	101800	0
161	20250305	155400	5303500000	101800	101800	101800	101800	0
162	20250305	155300	5303500000	101800	101800	101800	101800	0
163	20250305	155200	5303500000	101800	101800	101800	101800	0
164	20250305	155100	5303500000	101800	101800	101800	101800	0
165	20250305	155000	5303500000	101800	101800	101800	101800	0
166	20250305	154900	5303500000	101800	101800	101800	101800	0
167	20250305	154800	5303500000	101800	101800	101800	101800	0
168	20250305	154700	5303500000	101800	101800	101800	101800	0
169	20250305	154600	5303500000	101800	101800	101800	101800	0
170	20250305	154500	5303500000	101800	101800	101800	101800	0
171	20250305	154400	5303500000	101800	101800	101800	101800	0
172	20250305	154300	5303500000	101800	101800	101800	101800	0
173	20250305	154200	5303500000	101800	101800	101800	101800	0
174	20250305	154100	5303500000	101800	101800	101800	101800	0
175	20250305	154000	5303500000	101800	101800	101800	101800	0
176	20250305	153900	5303500000	101800	101800	101800	101800	0
177	20250305	153800	5303500000	101800	101800	101800	101800	0
178	20250305	153700	5303500000	101800	101800	101800	101800	0
179	20250305	153600	5303500000	101800	101800	101800	101800	0
180	20250305	153500	5303500000	101800	101800	101800	101800	0
181	20250305	153400	5303500000	101800	101800	101800	101800	0
182	20250305	153300	5303500000	101800	101800	101800	101800	2770
183	20250305	153200	5303500000	101800	101800	101800	101800	0
184	20250305	153100	5303500000	101800	101800	101800	101800	0
185	20250305	153000	5303500000	101800	101800	101800	101800	2770
186	20250305	152900	5021514000	101800	101800	101800	101800	0
187	20250305	152800	5021514000	101800	101800	101800	101800	0
188	20250305	152700	5021514000	101800	101800	101800	101800	0
189	20250305	152600	5021514000	101800	101800	101800	101800	0
190	20250305	152500	5021514000	101800	101800	101800	101800	0
191	20250305	152400	5021514000	101800	101800	101800	101800	0
192	20250305	152300	5021514000	101800	101800	101800	101800	0
193	20250305	152200	5021514000	101800	101800	101800	101800	0
194	20250305	152100	5021514000	101800	101800	101800	101800	0
195	20250305	152000	5021514000	101800	101800	101800	101800	0
196	20250305	151900	5021514000	101800	101700	102000	101600	162
197	20250305	151800	5005022400	101700	102000	102000	101600	1017
198	20250305	151700	4901317000	102100	102100	102100	102000	240
199	20250305	151600	4876833300	102000	101600	102100	101600	1294
200	20250305	151500	4744991700	101500	101600	101700	101500	103
201	20250305	151400	4734523800	101600	101700	101800	101600	174
202	20250305	151300	4716830000	101700	101800	101900	101700	160
203	20250305	151200	4700539800	101800	101800	102000	101800	97
204	20250305	151100	4690660700	101800	101800	102000	101800	91
205	20250305	151000	4681389600	101700	101800	102000	101700	147
206	20250305	150900	4666418600	101700	102000	102000	101600	138
207	20250305	150800	4652372900	101600	101900	102000	101600	135
208	20250305	150700	4638629900	101800	101700	102000	101700	89
209	20250305	150600	4629567600	102000	101900	102000	101700	182
210	20250305	150500	4611032900	102000	101700	102100	101700	160
211	20250305	150400	4594721200	101700	102000	102100	101700	172
212	20250305	150300	4577181600	102000	102000	102100	101900	166
213	20250305	150200	4560248400	102100	102000	102100	101900	181
214	20250305	150100	4541785400	101900	102000	102100	101900	142
215	20250305	150000	4527302700	102000	102100	102100	101900	292
216	20250305	145900	4497510700	102200	102000	102200	102000	206
217	20250305	145800	4476476200	102000	102100	102200	102000	100
218	20250305	145700	4466270500	102100	102000	102200	101900	476
219	20250305	145600	4417674400	102000	101900	102100	101800	246
220	20250305	145500	4392598200	101900	101900	101900	101700	194
221	20250305	145400	4372847200	101800	101800	102000	101700	211
222	20250305	145300	4351356100	101800	102000	102000	101800	69
223	20250305	145200	4344328900	102100	101700	102100	101700	135
224	20250305	145100	4330569500	101700	101900	102000	101700	255
225	20250305	145000	4304572500	101900	102000	102100	101800	179
226	20250305	144900	4286328000	102000	102000	102100	102000	67
227	20250305	144800	4279489600	102000	101900	102100	101800	147
228	20250305	144700	4264494600	102100	101950	102100	101900	150
229	20250305	144600	4249196500	101950	101900	102000	101900	63
230	20250305	144500	4242774750	102100	101900	102100	101900	217
231	20250305	144400	4220646950	101900	102000	102000	101900	23
232	20250305	144300	4218302350	101900	102000	102100	101800	147
233	20250305	144200	4203310650	102000	102000	102000	101900	140
234	20250305	144100	4189031550	102100	102100	102200	101900	173
235	20250305	144000	4171369350	102100	102100	102200	102100	96
236	20250305	143900	4161560250	102100	102200	102200	101800	116
237	20250305	143800	4149718950	102100	102300	102300	102000	277
238	20250305	143700	4121410750	102200	102200	102300	102200	95
239	20250305	143600	4111698350	102100	102100	102200	102000	112
240	20250305	143500	4100263150	102100	102300	102300	102100	135
241	20250305	143400	4086461250	102300	102300	102400	102200	186
242	20250305	143300	4067433750	102300	102300	102300	102200	90
243	20250305	143200	4058230550	102300	102200	102300	102200	46
244	20250305	143100	4053527350	102300	102100	102400	102100	246
245	20250305	143000	4028366350	102200	102200	102300	102100	116
246	20250305	142900	4016512100	102300	102300	102400	102200	96
247	20250305	142800	4006691100	102300	102300	102300	102200	153
248	20250305	142700	3991041000	102200	102200	102300	102100	140
249	20250305	142600	3976726600	102200	102200	102300	102200	58
250	20250305	142500	3970798600	102100	102200	102200	102000	110
251	20250305	142400	3959565000	102200	102100	102300	102100	143
252	20250305	142300	3944955100	102100	102200	102200	102100	131
253	20250305	142200	3931569300	102200	102200	102200	102100	134
254	20250305	142100	3917876600	102200	102200	102300	102100	109
255	20250305	142000	3906736100	102300	102200	102300	102100	173
256	20250305	141900	3889054300	102100	102000	102200	102000	112
257	20250305	141800	3877613200	102000	102200	102200	102000	204
258	20250305	141700	3856786400	102200	102200	102300	102100	183
259	20250305	141600	3838075300	102200	102200	102300	102100	77
260	20250305	141500	3830202200	102200	102500	102500	102200	235
261	20250305	141400	3806174800	102400	102400	102400	102300	194
262	20250305	141300	3786312500	102300	102200	102300	102100	322
263	20250305	141200	3753376800	102200	102300	102300	102000	115
264	20250305	141100	3741628100	102200	102100	102300	102100	201
265	20250305	141000	3721085300	102200	102000	102200	102000	105
266	20250305	140900	3710361900	102000	102000	102200	101900	264
267	20250305	140800	3683416300	102100	101800	102100	101800	387
268	20250305	140700	3643952500	101800	101900	102000	101600	262
269	20250305	140600	3617259800	101900	101500	101900	101300	387
270	20250305	140500	3577916500	101500	101400	101500	101400	76
271	20250305	140400	3570206800	101400	101600	101600	101300	43
272	20250305	140300	3565846000	101500	101400	101600	101200	98
273	20250305	140200	3555907400	101300	101200	101500	101200	65
274	20250305	140100	3549320000	101200	101100	101400	101100	62
275	20250305	140000	3543044600	101200	101300	101300	100900	63
276	20250305	135900	3536677200	101300	101300	101400	101200	91
277	20250305	135800	3527461400	101300	101100	101300	101000	60
278	20250305	135700	3521388700	101200	101100	101200	101000	99
279	20250305	135600	3511383800	101000	101000	101100	101000	83
280	20250305	135500	3502997800	101000	101000	101000	100800	561
281	20250305	135400	3446392000	101000	101100	101100	100900	864
282	20250305	135300	3359155800	101000	101200	101200	101000	68
283	20250305	135200	3352283200	101100	101000	101200	101000	192
284	20250305	135100	3332875500	101000	101000	101200	101000	142
285	20250305	135000	3318526100	101200	101200	101200	101000	222
286	20250305	134900	3296081800	101100	101100	101300	101100	62
287	20250305	134800	3289810100	101200	101200	101200	101100	103
288	20250305	134700	3279393600	101200	101200	101300	101100	59
289	20250305	134600	3273424200	101100	101300	101300	101100	44
290	20250305	134500	3268973300	101200	101200	101200	101100	112
291	20250305	134400	3257643900	101200	101100	101300	101100	66
292	20250305	134300	3250965000	101100	101100	101200	101100	50
293	20250305	134200	3245908200	101200	101200	101300	101000	87
294	20250305	134100	3237110800	101300	101200	101300	101100	75
295	20250305	134000	3229522200	101200	101000	101200	101000	47
296	20250305	133900	3224770900	101000	101100	101200	101000	143
297	20250305	133800	3210318900	101100	101200	101300	101000	938
298	20250305	133700	3115446500	101300	101300	101400	101200	154
299	20250305	133600	3099845300	101200	101200	101400	101200	138
300	20250305	133500	3085869300	101200	101300	101500	101200	63
301	20250305	133400	3079485400	101300	101400	101500	101200	96
302	20250305	133300	3069755600	101400	101400	101400	101300	115
303	20250305	133200	3058101200	101300	101500	101500	101300	101
304	20250305	133100	3047861300	101500	101500	101500	101400	72
305	20250305	133000	3040554700	101500	101400	101600	101400	90
306	20250305	132900	3031425700	101500	101700	101700	101500	267
307	20250305	132800	3004313900	101600	101600	101800	101600	50
308	20250305	132700	2999229350	101600	101700	101700	101600	86
309	20250305	132600	2990486750	101700	101700	101800	101600	62
310	20250305	132500	2984182250	101700	101700	101800	101700	43
311	20250305	132400	2979807450	101800	101700	101800	101600	53
312	20250305	132300	2974416650	101700	101700	101700	101700	35
313	20250305	132200	2970857150	101600	101600	101700	101600	77
314	20250305	132100	2963031100	101600	101700	101700	101600	68
315	20250305	132000	2956118100	101600	101600	101700	101600	42
316	20250305	131900	2951848000	101700	101700	101900	101600	89
317	20250305	131800	2942793000	101700	101600	101700	101500	69
318	20250305	131700	2935782900	101700	101800	102000	101700	360
319	20250305	131600	2899093000	101900	101800	101900	101800	51
320	20250305	131500	2893898300	101800	101900	101900	101800	45
321	20250305	131400	2889314900	101800	101900	102000	101800	74
322	20250305	131300	2881772000	101900	102000	102000	101900	44
323	20250305	131200	2877286000	102000	101900	102000	101900	31
324	20250305	131100	2874125250	101900	101700	102000	101600	364
325	20250305	131000	2837026050	101700	101800	101800	101600	60
326	20250305	130900	2830921850	101800	101600	101800	101600	63
327	20250305	130800	2824515950	101700	101700	101800	101700	43
328	20250305	130700	2820141650	101700	101700	101800	101700	30
329	20250305	130600	2817088350	101700	101700	101800	101700	74
330	20250305	130500	2809558800	101700	101700	101700	101600	38
331	20250305	130400	2805695200	101700	101700	101700	101600	26
332	20250305	130300	2803052000	101700	101600	101800	101600	59
333	20250305	130200	2797049800	101600	101650	101700	101600	59
334	20250305	130100	2791050850	101600	101700	101700	101600	25
335	20250305	130000	2788509650	101700	101700	101800	101600	56
336	20250305	125900	2782815750	101600	101500	101700	101500	30
337	20250305	125800	2779768100	101500	101600	101700	101500	35
338	20250305	125700	2776211750	101500	101600	101700	101500	69
339	20250305	125600	2769204950	101700	101600	101700	101550	45
340	20250305	125500	2764631600	101600	101600	101700	101500	51
341	20250305	125400	2759449900	101600	101700	101800	101600	12
342	20250305	125300	2758229500	101700	101600	101700	101600	53
343	20250305	125200	2752841000	101600	101700	101700	101500	28
344	20250305	125100	2749996200	101600	101500	101600	101500	53
345	20250305	125000	2744613800	101500	101700	101700	101500	34
346	20250305	124900	2741157150	101700	101600	101700	101600	32
347	20250305	124800	2737903150	101500	101500	101700	101400	89
348	20250305	124700	2728856650	101600	101400	101600	101400	53
349	20250305	124600	2723475950	101500	101500	101600	101500	47
350	20250305	124500	2718704050	101500	101600	101600	101400	39
351	20250305	124400	2714744600	101500	101400	101500	101400	56
352	20250305	124300	2709061500	101400	101500	101500	101400	23
353	20250305	124200	2706727500	101600	101500	101600	101500	91
354	20250305	124100	2697486700	101500	101600	101700	101500	109
355	20250305	124000	2686412400	101600	101650	101700	101600	17
356	20250305	123900	2684684750	101600	101600	101700	101600	50
357	20250305	123800	2679602450	101600	101600	101600	101500	29
358	20250305	123700	2676656350	101600	101500	101600	101500	57
359	20250305	123600	2670867250	101500	101400	101600	101400	34
360	20250305	123500	2667414750	101500	101500	101600	101400	71
361	20250305	123400	2660207200	101500	101600	101700	101500	136
362	20250305	123300	2646384800	101600	101600	101700	101600	37
363	20250305	123200	2642625000	101600	101600	101700	101600	31
364	20250305	123100	2639474200	101600	101500	101700	101500	40
365	20250305	123000	2635408500	101500	101550	101600	101500	46
366	20250305	122900	2630736650	101600	101700	101700	101600	24
367	20250305	122800	2628297650	101600	101700	101700	101600	91
368	20250305	122700	2619046150	101700	101700	101700	101600	46
369	20250305	122600	2614368750	101600	101500	101600	101500	43
370	20250305	122500	2610002250	101500	101700	101700	101500	28
371	20250305	122400	2607156750	101600	101600	101600	101500	42
372	20250305	122300	2602890300	101600	101500	101600	101500	110
373	20250305	122200	2591716200	101500	101600	101700	101500	23
374	20250305	122100	2589379700	101600	101600	101700	101600	116
375	20250305	122000	2577591600	101700	101700	101700	101600	57
376	20250305	121900	2571797600	101600	101600	101700	101600	25
377	20250305	121800	2569256550	101600	101600	101700	101500	37
378	20250305	121700	2565496250	101600	101600	101700	101500	53
379	20250305	121600	2560109450	101600	101550	101700	101500	66
380	20250305	121500	2553402050	101500	101500	101600	101500	43
381	20250305	121400	2549035550	101500	101600	101700	101500	323
382	20250305	121300	2516195650	101500	101300	101500	101300	58
383	20250305	121200	2510311400	101400	101300	101600	101300	173
384	20250305	121100	2492766600	101300	101200	101400	101200	18
385	20250305	121000	2490943800	101300	101400	101400	101200	76
386	20250305	120900	2483242700	101400	101300	101400	101200	44
387	20250305	120800	2478784800	101300	101400	101400	101300	48
388	20250305	120700	2473918850	101400	101200	101400	101200	64
389	20250305	120600	2467435050	101300	101300	101300	101200	95
390	20250305	120500	2457813950	101200	101300	101300	101200	34
391	20250305	120400	2454372350	101200	101300	101300	101200	56
392	20250305	120300	2448702050	101300	101300	101400	101300	28
393	20250305	120200	2445863550	101300	101300	101400	101250	82
394	20250305	120100	2437552800	101300	101300	101300	101200	34
395	20250305	120000	2434109200	101300	101400	101400	101200	55
396	20250305	115900	2428537500	101400	101300	101400	101300	58
397	20250305	115800	2422658300	101200	101300	101400	101200	159
398	20250305	115700	2406552200	101300	101400	101500	101300	48
399	20250305	115600	2401684800	101300	101400	101600	101300	53
400	20250305	115500	2396305000	101500	101300	101600	101300	62
401	20250305	115400	2390014200	101400	101400	101500	101350	24
402	20250305	115300	2387580100	101500	101400	101500	101200	59
403	20250305	115200	2381597000	101500	101500	101500	101300	62
404	20250305	115100	2375305500	101600	101300	101600	101200	93
405	20250305	115000	2365883100	101200	101200	101300	101200	55
406	20250305	114900	2360312500	101200	101300	101400	101200	47
407	20250305	114800	2355549600	101300	101400	101400	101300	173
408	20250305	114700	2338021400	101300	101500	101500	101300	28
409	20250305	114600	2335183400	101500	101500	101600	101300	30
410	20250305	114500	2332139550	101600	101500	101600	101400	95
411	20250305	114400	2322494550	101500	101350	101500	101300	49
412	20250305	114300	2317525450	101300	101500	101500	101300	83
413	20250305	114200	2309108750	101400	101500	101500	101400	44
414	20250305	114100	2304644350	101500	101300	101500	101300	48
415	20250305	114000	2299776800	101300	101400	101500	101300	67
416	20250305	113900	2292982300	101400	101400	101500	101400	48
417	20250305	113800	2288112800	101400	101400	101500	101400	70
418	20250305	113700	2281010100	101400	101400	101400	101300	76
419	20250305	113600	2273306900	101400	101400	101500	101400	49
420	20250305	113500	2268334650	101400	101400	101500	101300	36
421	20250305	113400	2264684250	101400	101300	101400	101300	75
422	20250305	113300	2257083250	101300	101400	101400	101300	31
423	20250305	113200	2253940550	101300	101300	101500	101300	56
424	20250305	113100	2248262750	101400	101500	101500	101300	100
425	20250305	113000	2238121250	101400	101400	101500	101300	168
426	20250305	112900	2221087000	101400	101400	101600	101400	54
427	20250305	112800	2215606500	101400	101500	101600	101400	81
428	20250305	112700	2207382600	101500	101500	101600	101400	52
429	20250305	112600	2202103700	101600	101700	101700	101600	44
430	20250305	112500	2197631000	101700	101600	101700	101600	34
431	20250305	112400	2194174250	101600	101700	101800	101600	115
432	20250305	112300	2182477150	101700	101500	101800	101500	73
433	20250305	112200	2175054650	101500	101500	101600	101400	50
434	20250305	112100	2169978600	101500	101600	101600	101500	79
435	20250305	112000	2161953300	101600	101400	101600	101400	47
436	20250305	111900	2157183450	101400	101600	101600	101400	43
437	20250305	111800	2152819150	101500	101500	101600	101400	69
438	20250305	111700	2145813750	101600	101600	101600	101500	58
439	20250305	111600	2139921750	101500	101600	101600	101500	62
440	20250305	111500	2133625750	101500	101600	101600	101500	34
441	20250305	111400	2130172750	101600	101500	101700	101500	61
442	20250305	111300	2123974450	101600	101400	101600	101300	127
443	20250305	111200	2111092050	101500	101350	101600	101300	31
444	20250305	111100	2107947750	101300	101600	101600	101300	86
445	20250305	111000	2099229850	101600	101400	101600	101300	95
446	20250305	110900	2089592750	101300	101300	101400	101200	55
447	20250305	110800	2084021800	101200	101500	101500	101200	80
448	20250305	110700	2075914400	101500	101250	101500	101200	78
449	20250305	110600	2068004550	101300	101500	101500	101300	113
450	20250305	110500	2056539100	101500	101400	101500	101400	59
451	20250305	110400	2050551300	101300	101300	101500	101300	55
452	20250305	110300	2044976850	101300	101300	101400	101200	81
453	20250305	110200	2036770050	101200	101300	101300	101200	90
454	20250305	110100	2027655350	101300	101400	101600	101300	162
455	20250305	110000	2011236050	101500	101400	101600	101400	246
456	20250305	105900	1986286050	101600	101400	101600	101400	97
457	20250305	105800	1976438150	101400	101700	101700	101400	139
458	20250305	105700	1962321150	101650	101550	101650	101550	47
459	20250305	105600	1957545700	101550	101400	101600	101400	236
460	20250305	105500	1933607750	101500	101500	101600	101400	191
461	20250305	105400	1914216550	101500	101600	101600	101400	196
462	20250305	105300	1894318450	101600	101600	101700	101600	77
463	20250305	105200	1886493300	101600	101600	101700	101600	70
464	20250305	105100	1879376400	101600	101600	101700	101500	48
465	20250305	105000	1874499800	101600	101600	101700	101600	68
466	20250305	104900	1867587700	101700	101700	101800	101400	91
467	20250305	104800	1858341100	101700	101300	101700	101300	147
468	20250305	104700	1843416800	101300	101400	101500	101300	89
469	20250305	104600	1834391100	101400	101300	101400	101200	71
470	20250305	104500	1827197800	101300	101200	101400	101200	104
471	20250305	104400	1816666900	101200	101200	101300	101100	44
472	20250305	104300	1812212100	101300	101200	101300	101100	90
473	20250305	104200	1803099800	101200	101300	101400	101200	54
474	20250305	104100	1797629000	101300	101200	101300	101000	127
475	20250305	104000	1784774000	101100	101000	101300	101000	70
476	20250305	103900	1777692000	101100	101100	101100	101000	89
477	20250305	103800	1768695700	101000	101000	101100	101000	63
478	20250305	103700	1762330300	100950	101000	101000	100900	24
479	20250305	103600	1759908050	101000	101000	101100	101000	60
480	20250305	103500	1753844950	101000	101000	101200	101000	34
481	20250305	103400	1750408450	101100	100900	101100	100900	71
482	20250305	103300	1743237950	101000	101000	101000	100900	394
483	20250305	103200	1703480150	101000	100950	101100	100900	91
484	20250305	103100	1694287400	100900	101000	101100	100900	247
485	20250305	103000	1669342100	101000	101200	101200	101000	72
486	20250305	102900	1662064600	101100	101000	101100	100900	1133
487	20250305	102800	1547522000	100900	101100	101200	100900	304
488	20250305	102700	1516795800	101100	101000	101200	101000	157
489	20250305	102600	1500925800	101000	101200	101200	101000	94
490	20250305	102500	1491423750	101100	101100	101200	101000	52
491	20250305	102400	1486165850	101000	100900	101000	100900	144
492	20250305	102300	1471626550	100900	101100	101100	100900	420
493	20250305	102200	1429207950	101100	101100	101200	101000	66
494	20250305	102100	1422534550	101000	101000	101100	101000	65
495	20250305	102000	1415965400	101000	101000	101200	101000	250
496	20250305	101900	1390696400	101000	100900	101000	100900	44
497	20250305	101800	1386254100	100900	101100	101200	100900	334
498	20250305	101700	1352518800	101200	101100	101200	101100	58
499	20250305	101600	1346650600	101100	101000	101100	101000	49
500	20250305	101500	1341698650	101050	101100	101200	101000	124
501	20250305	101400	1329164550	101100	101100	101200	101000	93
502	20250305	101300	1319761450	101100	101100	101100	100900	62
503	20250305	101200	1313498650	101000	101100	101200	100900	388
504	20250305	101100	1274298650	101000	101100	101100	101000	41
505	20250305	101000	1270155250	101100	101100	101200	101000	114
506	20250305	100900	1258632750	101100	101100	101100	101100	93
507	20250305	100800	1249230450	101100	101300	101300	101100	62
508	20250305	100700	1242954750	101300	101200	101400	101200	94
509	20250305	100600	1233430950	101200	101000	101200	101000	234
510	20250305	100500	1209768950	101100	101100	101100	101000	83
511	20250305	100400	1201382800	101000	101200	101200	101000	213
512	20250305	100300	1179860300	101100	101100	101300	101100	214
513	20250305	100200	1158208500	101100	101400	101400	101100	626
514	20250305	100100	1094832500	101300	101300	101400	101300	59
515	20250305	100000	1088854000	101300	101400	101500	101300	264
516	20250305	095900	1062086100	101400	101400	101500	101400	43
517	20250305	095800	1057723750	101400	101500	101600	101400	188
518	20250305	095700	1038650250	101500	101600	101600	101500	71
519	20250305	095600	1031441150	101500	101500	101600	101300	667
520	20250305	095500	963765250	101500	101800	101800	101500	342
521	20250305	095400	929002850	101800	101800	101900	101700	59
522	20250305	095300	922996950	101900	101900	102000	101800	95
523	20250305	095200	913314050	101900	101900	101950	101800	136
524	20250305	095100	899458150	101900	101900	102000	101900	88
525	20250305	095000	890490150	101800	101900	101900	101800	31
526	20250305	094900	887332950	101900	101800	101900	101800	90
527	20250305	094800	878164900	101800	101900	102000	101800	60
528	20250305	094700	872049300	101800	101950	102000	101800	60
529	20250305	094600	865934300	101900	101800	102100	101800	90
530	20250305	094500	856755000	101700	101800	101900	101600	65
531	20250305	094400	850137900	101600	101600	101700	101600	80
532	20250305	094300	842004900	101600	101900	102000	101600	511
533	20250305	094200	789978300	102000	102000	102000	101900	193
534	20250305	094100	770293900	102000	102100	102200	102000	130
535	20250305	094000	757020400	102100	102300	102400	102100	121
536	20250305	093900	744642200	102400	102300	102400	102300	101
537	20250305	093800	734304700	102300	102600	102600	102300	141
538	20250305	093700	719866900	102600	102400	102600	102400	68
539	20250305	093600	712897200	102300	102400	102800	102300	93
540	20250305	093500	703364800	102500	102700	102900	102500	421
541	20250305	093400	660125200	102700	102500	102800	102500	7
542	20250305	093300	659406800	102500	102700	102700	102400	239
543	20250305	093200	634890300	102700	102600	102800	102500	464
544	20250305	093100	587259900	102700	102400	102700	102200	257
545	20250305	093000	560908000	102500	102300	102500	102200	154
546	20250305	092900	545139100	102200	101900	102200	101900	61
547	20250305	092800	538914100	102200	101600	102200	101400	273
548	20250305	092700	511104000	101400	101500	101600	101300	121
549	20250305	092600	498829700	101500	101600	101600	101500	86
550	20250305	092500	490099300	101600	101400	101700	101300	38
551	20250305	092400	486242400	101400	101600	101700	101300	351
552	20250305	092300	450612400	101600	101900	101900	101600	86
553	20250305	092200	441870300	102000	101600	102000	101600	32
554	20250305	092100	438609900	101800	102000	102100	101600	798
555	20250305	092000	357429400	102100	102000	102200	102000	84
556	20250305	091900	348856700	102100	101900	102100	101900	83
557	20250305	091800	340390600	102000	102100	102200	101900	268
558	20250305	091700	313077700	102200	102200	102400	102000	168
559	20250305	091600	295922100	102400	102400	102400	102200	68
560	20250305	091500	288969600	102400	102500	102500	102300	26
561	20250305	091400	286307500	102400	102300	102400	102300	33
562	20250305	091300	282930200	102300	102400	102400	102300	103
563	20250305	091200	272388500	102400	102400	102500	102200	533
564	20250305	091100	217869800	102400	102400	102600	102400	191
565	20250305	091000	198297100	102400	102400	102400	102400	29
566	20250305	090900	195327500	102200	102400	102600	102100	279
567	20250305	090800	166779600	102500	102500	102500	102300	28
568	20250305	090700	163910300	102500	102400	102500	102300	123
569	20250305	090600	151315600	102400	102600	102700	102400	210
570	20250305	090500	129771000	102600	102000	102600	101900	204
571	20250305	090400	108894100	102400	101800	102500	101800	138
572	20250305	090300	94786400	101800	102200	102600	101800	153
573	20250305	090200	79139000	102000	102300	102300	101800	175
574	20250305	090100	61269600	102300	102400	102700	101800	74
575	20250305	090000	53685900	101800	101300	102700	101300	528