KissMeData/064400/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	194500	31166990600	47400	47400	47400	47400	22484
3	20250305	194400	31166990600	47400	47400	47400	47400	0
4	20250305	194300	31166990600	47400	47400	47400	47400	0
5	20250305	194200	31166990600	47400	47400	47400	47400	0
6	20250305	194100	31166990600	47400	47400	47400	47400	0
7	20250305	194000	31166990600	47400	47400	47400	47400	0
8	20250305	193900	31166990600	47400	47400	47400	47400	0
9	20250305	193800	31166990600	47400	47400	47400	47400	0
10	20250305	193700	31166990600	47400	47400	47400	47400	0
11	20250305	193600	31166990600	47400	47400	47400	47400	0
12	20250305	193500	31166990600	47400	47400	47400	47400	0
13	20250305	193400	31166990600	47400	47400	47400	47400	0
14	20250305	193300	31166990600	47400	47400	47400	47400	0
15	20250305	193200	31166990600	47400	47400	47400	47400	0
16	20250305	193100	31166990600	47400	47400	47400	47400	0
17	20250305	193000	31166990600	47400	47400	47400	47400	0
18	20250305	192900	31166990600	47400	47400	47400	47400	0
19	20250305	192800	31166990600	47400	47400	47400	47400	0
20	20250305	192700	31166990600	47400	47400	47400	47400	0
21	20250305	192600	31166990600	47400	47400	47400	47400	0
22	20250305	192500	31166990600	47400	47400	47400	47400	0
23	20250305	192400	31166990600	47400	47400	47400	47400	0
24	20250305	192300	31166990600	47400	47400	47400	47400	0
25	20250305	192200	31166990600	47400	47400	47400	47400	0
26	20250305	192100	31166990600	47400	47400	47400	47400	0
27	20250305	192000	31166990600	47400	47400	47400	47400	0
28	20250305	191900	31166990600	47400	47400	47400	47400	0
29	20250305	191800	31166990600	47400	47400	47400	47400	0
30	20250305	191700	31166990600	47400	47400	47400	47400	0
31	20250305	191600	31166990600	47400	47400	47400	47400	0
32	20250305	191500	31166990600	47400	47400	47400	47400	22484
33	20250305	191400	31166990600	47400	47400	47400	47400	0
34	20250305	191300	31166990600	47400	47400	47400	47400	0
35	20250305	191200	31166990600	47400	47400	47400	47400	0
36	20250305	191100	31166990600	47400	47400	47400	47400	0
37	20250305	191000	31166990600	47400	47400	47400	47400	0
38	20250305	190900	31166990600	47400	47400	47400	47400	0
39	20250305	190800	31166990600	47400	47400	47400	47400	0
40	20250305	190700	31166990600	47400	47400	47400	47400	0
41	20250305	190600	31166990600	47400	47400	47400	47400	0
42	20250305	190500	31166990600	47400	47400	47400	47400	0
43	20250305	190400	31166990600	47400	47400	47400	47400	0
44	20250305	190300	31166990600	47400	47400	47400	47400	0
45	20250305	190200	31166990600	47400	47400	47400	47400	0
46	20250305	190100	31166990600	47400	47400	47400	47400	0
47	20250305	190000	31166990600	47400	47400	47400	47400	0
48	20250305	185900	31166990600	47400	47400	47400	47400	0
49	20250305	185800	31166990600	47400	47400	47400	47400	0
50	20250305	185700	31166990600	47400	47400	47400	47400	0
51	20250305	185600	31166990600	47400	47400	47400	47400	0
52	20250305	185500	31166990600	47400	47400	47400	47400	0
53	20250305	185400	31166990600	47400	47400	47400	47400	0
54	20250305	185300	31166990600	47400	47400	47400	47400	0
55	20250305	185200	31166990600	47400	47400	47400	47400	0
56	20250305	185100	31166990600	47400	47400	47400	47400	0
57	20250305	185000	31166990600	47400	47400	47400	47400	0
58	20250305	184900	31166990600	47400	47400	47400	47400	0
59	20250305	184800	31166990600	47400	47400	47400	47400	0
60	20250305	184700	31166990600	47400	47400	47400	47400	0
61	20250305	184600	31166990600	47400	47400	47400	47400	0
62	20250305	184500	31166990600	47400	47400	47400	47400	22484
63	20250305	184400	31166990600	47400	47400	47400	47400	0
64	20250305	184300	31166990600	47400	47400	47400	47400	0
65	20250305	184200	31166990600	47400	47400	47400	47400	0
66	20250305	184100	31166990600	47400	47400	47400	47400	0
67	20250305	184000	31166990600	47400	47400	47400	47400	0
68	20250305	183900	31166990600	47400	47400	47400	47400	0
69	20250305	183800	31166990600	47400	47400	47400	47400	0
70	20250305	183700	31166990600	47400	47400	47400	47400	0
71	20250305	183600	31166990600	47400	47400	47400	47400	0
72	20250305	183500	31166990600	47400	47400	47400	47400	0
73	20250305	183400	31166990600	47400	47400	47400	47400	0
74	20250305	183300	31166990600	47400	47400	47400	47400	0
75	20250305	183200	31166990600	47400	47400	47400	47400	0
76	20250305	183100	31166990600	47400	47400	47400	47400	0
77	20250305	183000	31166990600	47400	47400	47400	47400	0
78	20250305	182900	31166990600	47400	47400	47400	47400	0
79	20250305	182800	31166990600	47400	47400	47400	47400	0
80	20250305	182700	31166990600	47400	47400	47400	47400	0
81	20250305	182600	31166990600	47400	47400	47400	47400	0
82	20250305	182500	31166990600	47400	47400	47400	47400	0
83	20250305	182400	31166990600	47400	47400	47400	47400	0
84	20250305	182300	31166990600	47400	47400	47400	47400	0
85	20250305	182200	31166990600	47400	47400	47400	47400	0
86	20250305	182100	31166990600	47400	47400	47400	47400	0
87	20250305	182000	31166990600	47400	47400	47400	47400	0
88	20250305	181900	31166990600	47400	47400	47400	47400	0
89	20250305	181800	31166990600	47400	47400	47400	47400	0
90	20250305	181700	31166990600	47400	47400	47400	47400	0
91	20250305	181600	31166990600	47400	47400	47400	47400	0
92	20250305	181500	31166990600	47400	47400	47400	47400	22484
93	20250305	181400	31166990600	47400	47400	47400	47400	0
94	20250305	181300	31166990600	47400	47400	47400	47400	0
95	20250305	181200	31166990600	47400	47400	47400	47400	0
96	20250305	181100	31166990600	47400	47400	47400	47400	0
97	20250305	181000	31166990600	47400	47400	47400	47400	0
98	20250305	180900	31166990600	47400	47400	47400	47400	0
99	20250305	180800	31166990600	47400	47400	47400	47400	0
100	20250305	180700	31166990600	47400	47400	47400	47400	0
101	20250305	180600	31166990600	47400	47400	47400	47400	0
102	20250305	180500	31166990600	47400	47400	47400	47400	0
103	20250305	180400	31166990600	47400	47400	47400	47400	0
104	20250305	180300	31166990600	47400	47400	47400	47400	0
105	20250305	180200	31166990600	47400	47400	47400	47400	0
106	20250305	180100	31166990600	47400	47400	47400	47400	0
107	20250305	180000	31166990600	47400	47400	47400	47400	0
108	20250305	175900	31166990600	47400	47400	47400	47400	0
109	20250305	175800	31166990600	47400	47400	47400	47400	0
110	20250305	175700	31166990600	47400	47400	47400	47400	0
111	20250305	175600	31166990600	47400	47400	47400	47400	0
112	20250305	175500	31166990600	47400	47400	47400	47400	0
113	20250305	175400	31166990600	47400	47400	47400	47400	0
114	20250305	175300	31166990600	47400	47400	47400	47400	0
115	20250305	175200	31166990600	47400	47400	47400	47400	0
116	20250305	175100	31166990600	47400	47400	47400	47400	0
117	20250305	175000	31166990600	47400	47400	47400	47400	0
118	20250305	174900	31166990600	47400	47400	47400	47400	0
119	20250305	174800	31166990600	47400	47400	47400	47400	0
120	20250305	174700	31166990600	47400	47400	47400	47400	0
121	20250305	174600	31166990600	47400	47400	47400	47400	0
122	20250305	174500	31166990600	47400	47400	47400	47400	22484
123	20250305	174400	31166990600	47400	47400	47400	47400	0
124	20250305	174300	31166990600	47400	47400	47400	47400	0
125	20250305	174200	31166990600	47400	47400	47400	47400	0
126	20250305	174100	31166990600	47400	47400	47400	47400	0
127	20250305	174000	31166990600	47400	47400	47400	47400	0
128	20250305	173900	31166990600	47400	47400	47400	47400	0
129	20250305	173800	31166990600	47400	47400	47400	47400	0
130	20250305	173700	31166990600	47400	47400	47400	47400	0
131	20250305	173600	31166990600	47400	47400	47400	47400	0
132	20250305	173500	31166990600	47400	47400	47400	47400	0
133	20250305	173400	31166990600	47400	47400	47400	47400	0
134	20250305	173300	31166990600	47400	47400	47400	47400	0
135	20250305	173200	31166990600	47400	47400	47400	47400	0
136	20250305	173100	31166990600	47400	47400	47400	47400	0
137	20250305	173000	31166990600	47400	47400	47400	47400	0
138	20250305	172900	31166990600	47400	47400	47400	47400	0
139	20250305	172800	31166990600	47400	47400	47400	47400	0
140	20250305	172700	31166990600	47400	47400	47400	47400	0
141	20250305	172600	31166990600	47400	47400	47400	47400	0
142	20250305	172500	31166990600	47400	47400	47400	47400	0
143	20250305	172400	31166990600	47400	47400	47400	47400	0
144	20250305	172300	31166990600	47400	47400	47400	47400	0
145	20250305	172200	31166990600	47400	47400	47400	47400	0
146	20250305	172100	31166990600	47400	47400	47400	47400	0
147	20250305	172000	31166990600	47400	47400	47400	47400	0
148	20250305	171900	31166990600	47400	47400	47400	47400	0
149	20250305	171800	31166990600	47400	47400	47400	47400	0
150	20250305	171700	31166990600	47400	47400	47400	47400	0
151	20250305	171600	31166990600	47400	47400	47400	47400	0
152	20250305	171500	31166990600	47400	47400	47400	47400	22484
153	20250305	171400	31166990600	47400	47400	47400	47400	0
154	20250305	171300	31166990600	47400	47400	47400	47400	0
155	20250305	171200	31166990600	47400	47400	47400	47400	0
156	20250305	171100	31166990600	47400	47400	47400	47400	0
157	20250305	171000	31166990600	47400	47400	47400	47400	0
158	20250305	170900	31166990600	47400	47400	47400	47400	0
159	20250305	170800	31166990600	47400	47400	47400	47400	0
160	20250305	170700	31166990600	47400	47400	47400	47400	0
161	20250305	170600	31166990600	47400	47400	47400	47400	0
162	20250305	170500	31166990600	47400	47400	47400	47400	0
163	20250305	170400	31166990600	47400	47400	47400	47400	0
164	20250305	170300	31166990600	47400	47400	47400	47400	0
165	20250305	170200	31166990600	47400	47400	47400	47400	0
166	20250305	170100	31166990600	47400	47400	47400	47400	0
167	20250305	170000	31166990600	47400	47400	47400	47400	0
168	20250305	165900	31166990600	47400	47400	47400	47400	0
169	20250305	165800	31166990600	47400	47400	47400	47400	0
170	20250305	165700	31166990600	47400	47400	47400	47400	0
171	20250305	165600	31166990600	47400	47400	47400	47400	0
172	20250305	165500	31166990600	47400	47400	47400	47400	0
173	20250305	165400	31166990600	47400	47400	47400	47400	0
174	20250305	165300	31166990600	47400	47400	47400	47400	0
175	20250305	165200	31166990600	47400	47400	47400	47400	0
176	20250305	165100	31166990600	47400	47400	47400	47400	0
177	20250305	165000	31166990600	47400	47400	47400	47400	0
178	20250305	164900	31166990600	47400	47400	47400	47400	0
179	20250305	164800	31166990600	47400	47400	47400	47400	0
180	20250305	164700	31166990600	47400	47400	47400	47400	0
181	20250305	164600	31166990600	47400	47400	47400	47400	0
182	20250305	164500	31166990600	47400	47400	47400	47400	22484
183	20250305	164400	31166990600	47400	47400	47400	47400	0
184	20250305	164300	31166990600	47400	47400	47400	47400	0
185	20250305	164200	31166990600	47400	47400	47400	47400	0
186	20250305	164100	31166990600	47400	47400	47400	47400	0
187	20250305	164000	31166990600	47400	47400	47400	47400	0
188	20250305	163900	31166990600	47400	47400	47400	47400	0
189	20250305	163800	31166990600	47400	47400	47400	47400	0
190	20250305	163700	31166990600	47400	47400	47400	47400	0
191	20250305	163600	31166990600	47400	47400	47400	47400	0
192	20250305	163500	31166990600	47400	47400	47400	47400	0
193	20250305	163400	31166990600	47400	47400	47400	47400	0
194	20250305	163300	31166990600	47400	47400	47400	47400	0
195	20250305	163200	31166990600	47400	47400	47400	47400	0
196	20250305	163100	31166990600	47400	47400	47400	47400	0
197	20250305	163000	31166990600	47400	47400	47400	47400	0
198	20250305	162900	31166990600	47400	47400	47400	47400	0
199	20250305	162800	31166990600	47400	47400	47400	47400	0
200	20250305	162700	31166990600	47400	47400	47400	47400	0
201	20250305	162600	31166990600	47400	47400	47400	47400	0
202	20250305	162500	31166990600	47400	47400	47400	47400	0
203	20250305	162400	31166990600	47400	47400	47400	47400	0
204	20250305	162300	31166990600	47400	47400	47400	47400	0
205	20250305	162200	31166990600	47400	47400	47400	47400	0
206	20250305	162100	31166990600	47400	47400	47400	47400	0
207	20250305	162000	31166990600	47400	47400	47400	47400	0
208	20250305	161900	31166990600	47400	47400	47400	47400	0
209	20250305	161800	31166990600	47400	47400	47400	47400	0
210	20250305	161700	31166990600	47400	47400	47400	47400	0
211	20250305	161600	31166990600	47400	47400	47400	47400	0
212	20250305	161500	31166990600	47400	47400	47400	47400	22484
213	20250305	161400	31166990600	47400	47400	47400	47400	0
214	20250305	161300	31166990600	47400	47400	47400	47400	0
215	20250305	161200	31166990600	47400	47400	47400	47400	0
216	20250305	161100	31166990600	47400	47400	47400	47400	0
217	20250305	161000	31166990600	47400	47400	47400	47400	0
218	20250305	160900	31166990600	47400	47400	47400	47400	0
219	20250305	160800	31166990600	47400	47400	47400	47400	0
220	20250305	160700	31166990600	47400	47400	47400	47400	0
221	20250305	160600	31166990600	47400	47400	47400	47400	0
222	20250305	160500	31166990600	47400	47400	47400	47400	0
223	20250305	160400	31166990600	47400	47400	47400	47400	0
224	20250305	160300	31166990600	47400	47400	47400	47400	0
225	20250305	160200	31166990600	47400	47400	47400	47400	0
226	20250305	160100	31166990600	47400	47400	47400	47400	0
227	20250305	160000	31166990600	47400	47400	47400	47400	0
228	20250305	155900	31166990600	47400	47400	47400	47400	0
229	20250305	155800	31166990600	47400	47400	47400	47400	0
230	20250305	155700	31166990600	47400	47400	47400	47400	0
231	20250305	155600	31166990600	47400	47400	47400	47400	0
232	20250305	155500	31166990600	47400	47400	47400	47400	0
233	20250305	155400	31166990600	47400	47400	47400	47400	0
234	20250305	155300	31166990600	47400	47400	47400	47400	0
235	20250305	155200	31166990600	47400	47400	47400	47400	0
236	20250305	155100	31166990600	47400	47400	47400	47400	0
237	20250305	155000	31166990600	47400	47400	47400	47400	0
238	20250305	154900	31166990600	47400	47400	47400	47400	0
239	20250305	154800	31166990600	47400	47400	47400	47400	0
240	20250305	154700	31166990600	47400	47400	47400	47400	0
241	20250305	154600	31166990600	47400	47400	47400	47400	0
242	20250305	154500	31166990600	47400	47400	47400	47400	22484
243	20250305	154400	31166990600	47400	47400	47400	47400	0
244	20250305	154300	31166990600	47400	47400	47400	47400	0
245	20250305	154200	31166990600	47400	47400	47400	47400	0
246	20250305	154100	31166990600	47400	47400	47400	47400	0
247	20250305	154000	31166990600	47400	47400	47400	47400	0
248	20250305	153900	31166990600	47400	47400	47400	47400	0
249	20250305	153800	31166990600	47400	47400	47400	47400	0
250	20250305	153700	31166990600	47400	47400	47400	47400	0
251	20250305	153600	31166990600	47400	47400	47400	47400	0
252	20250305	153500	31166990600	47400	47400	47400	47400	0
253	20250305	153400	31166990600	47400	47400	47400	47400	0
254	20250305	153300	31166990600	47400	47400	47400	47400	0
255	20250305	153200	31166990600	47400	47400	47400	47400	0
256	20250305	153100	31166990600	47400	47400	47400	47400	0
257	20250305	153000	31166990600	47400	47400	47400	47400	22484
258	20250305	152900	30101249000	47650	47650	47650	47650	0
259	20250305	152800	30101249000	47650	47650	47650	47650	0
260	20250305	152700	30101249000	47650	47650	47650	47650	0
261	20250305	152600	30101249000	47650	47650	47650	47650	0
262	20250305	152500	30101249000	47650	47650	47650	47650	0
263	20250305	152400	30101249000	47650	47650	47650	47650	0
264	20250305	152300	30101249000	47650	47650	47650	47650	0
265	20250305	152200	30101249000	47650	47650	47650	47650	0
266	20250305	152100	30101249000	47650	47650	47650	47650	0
267	20250305	152000	30101249000	47650	47650	47650	47650	0
268	20250305	151900	30101249000	47650	47500	47650	47500	2113
269	20250305	151800	30000810900	47500	47500	47600	47500	1922
270	20250305	151700	29909473375	47550	47600	47600	47500	2292
271	20250305	151600	29800515775	47550	47600	47650	47550	2621
272	20250305	151500	29675828775	47600	47550	47700	47550	1382
273	20250305	151400	29610003500	47550	47600	47650	47500	2603
274	20250305	151300	29486189950	47600	47600	47650	47550	1970
275	20250305	151200	29392446575	47600	47600	47650	47550	3148
276	20250305	151100	29242547875	47650	47675	47675	47600	1631
277	20250305	151000	29164875375	47650	47650	47675	47600	1749
278	20250305	150900	29081582925	47600	47700	47750	47600	3459
279	20250305	150800	28916681725	47650	47700	47700	47650	1423
280	20250305	150700	28848846125	47700	47700	47750	47650	2188
281	20250305	150600	28744481275	47700	47750	47750	47700	3821
282	20250305	150500	28562142925	47750	47750	47750	47700	1545
283	20250305	150400	28488402850	47750	47800	47800	47700	2987
284	20250305	150300	28345754100	47800	47650	47800	47600	11095
285	20250305	150200	27816310000	47650	47650	47700	47600	1811
286	20250305	150100	27730075750	47650	47750	47750	47500	7478
287	20250305	150000	27374347900	47750	47600	47750	47600	6479
288	20250305	145900	27065412450	47650	47600	47650	47600	1872
289	20250305	145800	26976242050	47600	47600	47650	47550	1616
290	20250305	145700	26899320450	47600	47600	47650	47600	375
291	20250305	145600	26881455275	47600	47600	47650	47600	488
292	20250305	145500	26858225400	47600	47600	47675	47600	1355
293	20250305	145400	26793666900	47550	47625	47650	47550	2223
294	20250305	145300	26687794425	47650	47625	47650	47625	703
295	20250305	145200	26654303825	47625	47600	47650	47600	245
296	20250305	145100	26642632175	47600	47500	47600	47500	3630
297	20250305	145000	26469936250	47500	47450	47500	47450	1067
298	20250305	144900	26419265000	47500	47450	47500	47450	1135
299	20250305	144800	26365394900	47450	47500	47500	47450	1056
300	20250305	144700	26315286550	47500	47450	47500	47450	1422
301	20250305	144600	26247757600	47500	47500	47550	47500	823
302	20250305	144500	26208658700	47500	47600	47600	47500	1553
303	20250305	144400	26134824975	47550	47575	47600	47550	581
304	20250305	144300	26107183425	47550	47400	47600	47400	5028
305	20250305	144200	25868305475	47400	47500	47500	47400	1774
306	20250305	144100	25784127025	47500	47550	47600	47450	2369
307	20250305	144000	25671500650	47550	47500	47600	47500	2325
308	20250305	143900	25560957950	47500	47600	47650	47500	7317
309	20250305	143800	25212774900	47600	47650	47650	47600	944
310	20250305	143700	25167817000	47650	47650	47650	47600	3630
311	20250305	143600	24994938700	47650	47550	47750	47550	7309
312	20250305	143500	24646572600	47550	47650	47650	47550	3221
313	20250305	143400	24493287850	47650	47550	47725	47550	7009
314	20250305	143300	24159112375	47500	47450	47800	47450	16464
315	20250305	143200	23375335400	47450	47300	47500	47250	11767
316	20250305	143100	22817568025	47250	47250	47300	47200	2729
317	20250305	143000	22688618575	47250	47175	47300	47175	6624
318	20250305	142900	22375772050	47150	47125	47150	47100	3037
319	20250305	142800	22232583325	47125	47100	47150	47050	3436
320	20250305	142700	22070730125	47100	47050	47100	47050	1115
321	20250305	142600	22018239975	47075	47050	47100	47050	1497
322	20250305	142500	21947796200	47050	46950	47100	46950	5596
323	20250305	142400	21684727675	46900	46900	46950	46900	645
324	20250305	142300	21654456050	46950	46950	46950	46900	1181
325	20250305	142200	21599019050	46950	46875	46950	46875	3004
326	20250305	142100	21458129775	46875	46850	46900	46850	426
327	20250305	142000	21438156250	46900	46850	46900	46800	1620
328	20250305	141900	21362268350	46800	46850	46850	46800	177
329	20250305	141800	21353976450	46850	46800	46850	46800	321
330	20250305	141700	21338946700	46850	46800	46850	46800	329
331	20250305	141600	21323536050	46850	46850	46850	46800	246
332	20250305	141500	21312011575	46850	46800	46900	46800	611
333	20250305	141400	21283381325	46800	46800	46850	46800	265
334	20250305	141300	21270971975	46850	46800	46850	46800	362
335	20250305	141200	21254021425	46850	46850	46850	46800	388
336	20250305	141100	21235844575	46800	46800	46850	46750	83
337	20250305	141000	21231960125	46800	46750	46850	46750	2169
338	20250305	140900	21130441650	46750	46775	46800	46750	282
339	20250305	140800	21117255400	46775	46775	46800	46775	242
340	20250305	140700	21105934375	46750	46700	46750	46700	1155
341	20250305	140600	21051944075	46700	46700	46750	46700	261
342	20250305	140500	21039752375	46700	46750	46750	46700	315
343	20250305	140400	21025037350	46700	46725	46750	46700	182
344	20250305	140300	21016530425	46725	46700	46725	46700	158
345	20250305	140200	21009151375	46700	46700	46725	46700	189
346	20250305	140100	21000325050	46700	46725	46725	46700	255
347	20250305	140000	20988416125	46750	46700	46750	46650	229
348	20250305	135900	20977722850	46650	46650	46700	46650	362
349	20250305	135800	20960832000	46650	46700	46750	46650	1616
350	20250305	135700	20885367825	46700	46700	46750	46700	262
351	20250305	135600	20873132175	46700	46725	46750	46700	359
352	20250305	135500	20856365200	46700	46700	46725	46700	331
353	20250305	135400	20840907200	46700	46700	46725	46700	553
354	20250305	135300	20815081225	46700	46725	46725	46700	428
355	20250305	135200	20795093375	46700	46650	46700	46650	1164
356	20250305	135100	20740738125	46675	46650	46675	46650	318
357	20250305	135000	20725902575	46675	46700	46700	46650	386
358	20250305	134900	20707888525	46700	46650	46700	46650	493
359	20250305	134800	20684879225	46650	46750	46750	46650	3654
360	20250305	134700	20514269875	46750	46700	46750	46700	1178
361	20250305	134600	20459218025	46700	46700	46725	46700	138
362	20250305	134500	20452773225	46700	46700	46750	46700	353
363	20250305	134400	20436281200	46700	46725	46750	46700	210
364	20250305	134300	20426473025	46725	46700	46750	46700	601
365	20250305	134200	20398394725	46700	46700	46725	46700	286
366	20250305	134100	20385036500	46700	46700	46725	46700	362
367	20250305	134000	20368130675	46725	46700	46725	46700	276
368	20250305	133900	20355240300	46700	46725	46750	46700	296
369	20250305	133800	20341415275	46700	46700	46750	46700	330
370	20250305	133700	20325999875	46700	46725	46725	46700	477
371	20250305	133600	20303720450	46700	46700	46725	46700	370
372	20250305	133500	20286440200	46700	46700	46725	46700	1938
373	20250305	133400	20195934500	46725	46700	46725	46700	253
374	20250305	133300	20184119000	46750	46750	46750	46700	426
375	20250305	133200	20164216425	46700	46725	46750	46700	350
376	20250305	133100	20147857375	46725	46725	46750	46700	582
377	20250305	133000	20120655650	46700	46700	46750	46700	393
378	20250305	132900	20102299350	46750	46750	46750	46700	246
379	20250305	132800	20090801350	46700	46750	46750	46700	234
380	20250305	132700	20079866950	46750	46750	46800	46750	339
381	20250305	132600	20064017875	46775	46750	46775	46750	348
382	20250305	132500	20047748600	46750	46750	46800	46750	446
383	20250305	132400	20026895175	46750	46750	46775	46750	491
384	20250305	132300	20003940650	46750	46750	46775	46750	449
385	20250305	132200	19982949750	46750	46750	46775	46750	485
386	20250305	132100	19960275975	46800	46800	46800	46750	288
387	20250305	132000	19946800825	46750	46750	46800	46750	98
388	20250305	131900	19942217075	46750	46775	46800	46750	127
389	20250305	131800	19936275475	46750	46750	46775	46750	508
390	20250305	131700	19912526225	46750	46750	46750	46750	129
391	20250305	131600	19906495475	46750	46750	46800	46750	45
392	20250305	131500	19904390750	46800	46750	46800	46750	115
393	20250305	131400	19899012575	46750	46750	46800	46750	274
394	20250305	131300	19886201725	46800	46750	46800	46750	137
395	20250305	131200	19879795475	46750	46750	46800	46750	305
396	20250305	131100	19865530050	46750	46750	46750	46700	477
397	20250305	131000	19843244000	46750	46700	46750	46700	855
398	20250305	130900	19803274375	46700	46700	46750	46700	106
399	20250305	130800	19798323625	46700	46700	46750	46650	843
400	20250305	130700	19758954625	46675	46650	46675	46650	344
401	20250305	130600	19742906300	46700	46650	46700	46650	107
402	20250305	130500	19737914300	46650	46650	46700	46650	153
403	20250305	130400	19730772975	46650	46650	46675	46650	226
404	20250305	130300	19720229950	46650	46650	46700	46650	94
405	20250305	130200	19715844750	46650	46650	46700	46600	190
406	20250305	130100	19706981350	46650	46650	46650	46600	1735
407	20250305	130000	19626049425	46650	46650	46675	46650	848
408	20250305	125900	19586489625	46650	46650	46700	46650	322
409	20250305	125800	19571466575	46650	46700	46700	46650	315
410	20250305	125700	19556765875	46650	46650	46700	46625	1036
411	20250305	125600	19508437225	46650	46650	46675	46650	1948
412	20250305	125500	19417562750	46650	46650	46700	46650	842
413	20250305	125400	19378280300	46700	46675	46700	46650	462
414	20250305	125300	19356720975	46700	46700	46750	46650	2901
415	20250305	125200	19221244425	46700	46750	46750	46700	785
416	20250305	125100	19184582025	46700	46750	46800	46700	492
417	20250305	125000	19161580050	46750	46750	46775	46750	204
418	20250305	124900	19152043000	46750	46750	46775	46750	384
419	20250305	124800	19134090675	46750	46750	46775	46700	846
420	20250305	124700	19094540200	46700	46700	46750	46700	481
421	20250305	124600	19072076950	46700	46700	46750	46700	320
422	20250305	124500	19057127200	46700	46750	46775	46700	467
423	20250305	124400	19035308325	46750	46775	46775	46750	180
424	20250305	124300	19026892300	46750	46750	46775	46750	186
425	20250305	124200	19018196775	46750	46750	46775	46750	376
426	20250305	124100	19000618725	46750	46775	46775	46750	249
427	20250305	124000	18988977700	46750	46750	46775	46750	157
428	20250305	123900	18981637050	46750	46775	46775	46750	170
429	20250305	123800	18973689475	46800	46800	46800	46750	250
430	20250305	123700	18962000775	46800	46700	46800	46700	548
431	20250305	123600	18936385925	46700	46725	46750	46700	81
432	20250305	123500	18932602250	46700	46700	46725	46700	185
433	20250305	123400	18923962150	46750	46750	46750	46750	883
434	20250305	123300	18882681900	46750	46800	46800	46750	260
435	20250305	123200	18870526150	46750	46750	46800	46750	134
436	20250305	123100	18864255500	46750	46800	46800	46750	2938
437	20250305	123000	18726759300	46800	46850	46850	46800	376
438	20250305	122900	18709159850	46800	46800	46850	46800	513
439	20250305	122800	18685130200	46800	46900	46900	46800	478
440	20250305	122700	18662735475	46850	46850	46875	46850	1077
441	20250305	122600	18612276775	46850	46850	46875	46850	152
442	20250305	122500	18605155450	46850	46850	46900	46850	450
443	20250305	122400	18584070650	46850	46850	46875	46850	903
444	20250305	122300	18541764350	46850	46900	46900	46850	307
445	20250305	122200	18527379650	46875	46875	46900	46850	74
446	20250305	122100	18523910925	46850	46850	46875	46850	157
447	20250305	122000	18516555450	46850	46900	46900	46850	109
448	20250305	121900	18511448250	46850	46850	46900	46850	600
449	20250305	121800	18483337500	46850	46850	46900	46850	170
450	20250305	121700	18475371175	46850	46850	46900	46850	243
451	20250305	121600	18463985525	46850	46800	46850	46800	366
452	20250305	121500	18446848625	46850	46800	46875	46800	293
453	20250305	121400	18433127450	46825	46800	46900	46800	397
454	20250305	121300	18414526725	46800	46850	46900	46800	412
455	20250305	121200	18395224950	46850	46850	46900	46850	377
456	20250305	121100	18377558550	46850	46850	46900	46850	103
457	20250305	121000	18372732725	46850	46850	46900	46850	294
458	20250305	120900	18358958425	46850	46850	46900	46850	426
459	20250305	120800	18338995275	46850	46900	46900	46850	688
460	20250305	120700	18306736725	46850	46900	46900	46850	1818
461	20250305	120600	18221490300	46850	46850	46900	46850	497
462	20250305	120500	18198196000	46850	46850	46900	46850	286
463	20250305	120400	18184795300	46850	46850	46900	46850	493
464	20250305	120300	18161696025	46850	46900	46900	46850	138
465	20250305	120200	18155228650	46850	46850	46900	46850	131
466	20250305	120100	18149090750	46850	46900	46900	46800	1020
467	20250305	120000	18101289550	46850	46800	46900	46800	1358
468	20250305	115900	18037662225	46800	46850	46850	46800	375
469	20250305	115800	18020107600	46800	46800	46850	46800	245
470	20250305	115700	18008639275	46800	46750	46800	46750	280
471	20250305	115600	17995535475	46750	46850	46850	46750	464
472	20250305	115500	17973825175	46800	46800	46850	46800	137
473	20250305	115400	17967411075	46800	46750	46800	46750	1034
474	20250305	115300	17919034800	46750	46750	46775	46750	233
475	20250305	115200	17908141825	46750	46700	46750	46700	90
476	20250305	115100	17903936725	46700	46700	46750	46700	414
477	20250305	115000	17884591925	46700	46750	46750	46700	281
478	20250305	114900	17871468375	46700	46650	46750	46650	210
479	20250305	114800	17861661350	46700	46750	46750	46700	109
480	20250305	114700	17856570475	46700	46650	46700	46650	534
481	20250305	114600	17831649225	46650	46700	46700	46650	941
482	20250305	114500	17787705275	46700	46700	46750	46700	113
483	20250305	114400	17782427400	46800	46700	46800	46700	416
484	20250305	114300	17762987200	46700	46700	46750	46700	248
485	20250305	114200	17751404600	46700	46700	46750	46700	311
486	20250305	114100	17736871750	46700	46725	46800	46700	237
487	20250305	114000	17725789625	46750	46750	46750	46700	606
488	20250305	113900	17697486050	46700	46700	46750	46700	631
489	20250305	113800	17668009100	46700	46750	46750	46700	117
490	20250305	113700	17662545150	46700	46700	46750	46700	825
491	20250305	113600	17623980000	46700	46700	46750	46700	572
492	20250305	113500	17597266550	46700	46700	46750	46700	311
493	20250305	113400	17582742600	46750	46700	46750	46700	361
494	20250305	113300	17565882750	46700	46700	46700	46700	176
495	20250305	113200	17557663550	46750	46750	46750	46700	408
496	20250305	113100	17538607000	46700	46750	46750	46700	429
497	20250305	113000	17518568900	46700	46700	46750	46700	581
498	20250305	112900	17491423100	46700	46750	46750	46700	334
499	20250305	112800	17475811000	46750	46750	46800	46750	240
500	20250305	112700	17464590950	46700	46750	46800	46700	708
501	20250305	112600	17431508650	46750	46750	46750	46700	511
502	20250305	112500	17407620050	46750	46750	46750	46750	414
503	20250305	112400	17388265550	46800	46800	46800	46750	348
504	20250305	112300	17371993750	46750	46700	46800	46700	336
505	20250305	112200	17356292075	46700	46700	46750	46700	447
506	20250305	112100	17335411700	46700	46700	46800	46700	363
507	20250305	112000	17318440950	46750	46750	46750	46700	854
508	20250305	111900	17278529800	46700	46800	46825	46700	2782
509	20250305	111800	17148411550	46825	46800	46850	46800	532
510	20250305	111700	17123510800	46800	46800	46850	46800	417
511	20250305	111600	17103993950	46800	46900	46900	46800	298
512	20250305	111500	17090040450	46850	46850	46875	46800	348
513	20250305	111400	17073738550	46850	46850	46900	46850	2969
514	20250305	111300	16934604100	46850	46875	46900	46850	511
515	20250305	111200	16910657950	46850	46900	46900	46850	308
516	20250305	111100	16896214350	46900	46900	46950	46900	724
517	20250305	111000	16862257725	46950	46950	46950	46900	1048
518	20250305	110900	16813099200	46950	47000	47000	46900	2114
519	20250305	110800	16713889500	47000	47000	47000	46950	769
520	20250305	110700	16677765975	46950	46950	46950	46900	742
521	20250305	110600	16642938875	46950	47100	47150	46950	3889
522	20250305	110500	16459847025	47100	47100	47200	47050	9524
523	20250305	110400	16011102375	47100	46900	47100	46900	6399
524	20250305	110300	15710370425	46900	46800	46950	46750	2984
525	20250305	110200	15570534050	46800	46725	46800	46725	4231
526	20250305	110100	15372657275	46725	46700	46750	46700	639
527	20250305	110000	15342803250	46700	46700	46750	46700	688
528	20250305	105900	15310668925	46700	46700	46750	46700	2393
529	20250305	105800	15198883200	46700	46650	46700	46650	1119
530	20250305	105700	15146678400	46675	46600	46700	46600	988
531	20250305	105600	15100604200	46650	46600	46650	46600	883
532	20250305	105500	15059425675	46650	46600	46650	46600	1734
533	20250305	105400	14978560325	46600	46550	46650	46550	1077
534	20250305	105300	14928386475	46600	46550	46600	46550	1051
535	20250305	105200	14879453625	46550	46600	46600	46550	931
536	20250305	105100	14836106650	46550	46550	46600	46550	1080
537	20250305	105000	14785823150	46550	46550	46600	46550	616
538	20250305	104900	14757146200	46550	46550	46600	46550	1305
539	20250305	104800	14696394050	46550	46600	46600	46550	804
540	20250305	104700	14658957550	46600	46550	46600	46550	974
541	20250305	104600	14613598000	46550	46550	46600	46550	970
542	20250305	104500	14568428250	46600	46600	46625	46550	1827
543	20250305	104400	14483353300	46600	46600	46650	46550	1028
544	20250305	104300	14435460500	46600	46550	46650	46550	911
545	20250305	104200	14393019250	46600	46600	46600	46550	5084
546	20250305	104100	14156315200	46600	46650	46650	46600	1137
547	20250305	104000	14103329225	46650	46650	46650	46600	1459
548	20250305	103900	14035290875	46650	46600	46700	46600	886
549	20250305	103800	13993978725	46600	46600	46700	46600	1292
550	20250305	103700	13933738500	46600	46650	46650	46600	837
551	20250305	103600	13894710075	46650	46650	46700	46650	1268
552	20250305	103500	13835549225	46650	46650	46650	46600	1163
553	20250305	103400	13781335075	46600	46675	46700	46600	1192
554	20250305	103300	13725729250	46650	46650	46700	46650	770
555	20250305	103200	13689805125	46650	46650	46700	46650	1999
556	20250305	103100	13596483200	46650	46650	46700	46600	889
557	20250305	103000	13555012500	46700	46600	46700	46600	1631
558	20250305	102900	13478926725	46650	46650	46650	46600	1272
559	20250305	102800	13419617025	46650	46650	46700	46600	1291
560	20250305	102700	13359399000	46650	46600	46650	46600	826
561	20250305	102600	13320899350	46600	46600	46650	46600	1626
562	20250305	102500	13245083250	46600	46600	46600	46550	1507
563	20250305	102400	13174869700	46600	46550	46600	46550	1026
564	20250305	102300	13127079575	46600	46600	46625	46550	1064
565	20250305	102200	13077507300	46600	46550	46650	46550	1356
566	20250305	102100	13014330300	46550	46600	46600	46550	999
567	20250305	102000	12967788400	46600	46600	46650	46600	1055
568	20250305	101900	12918622325	46600	46650	46650	46600	1248
569	20250305	101800	12860459275	46650	46600	46650	46600	1130
570	20250305	101700	12807799325	46600	46600	46650	46600	963
571	20250305	101600	12762916800	46600	46600	46650	46600	897
572	20250305	101500	12721116400	46600	46600	46650	46550	1063
573	20250305	101400	12671591900	46600	46600	46625	46550	957
574	20250305	101300	12626997150	46625	46600	46650	46600	1353
575	20250305	101200	12563946625	46600	46600	46650	46600	1401
576	20250305	101100	12498658400	46625	46650	46650	46600	287
577	20250305	101000	12485283125	46550	46550	46600	46550	4969
578	20250305	100900	12253772625	46550	46550	46600	46525	1056
579	20250305	100800	12204615450	46550	46550	46550	46550	1654
580	20250305	100700	12127621750	46550	46525	46575	46500	3026
581	20250305	100600	11986814400	46550	46550	46550	46500	1096
582	20250305	100500	11935831275	46500	46550	46550	46500	7320
583	20250305	100400	11595394625	46550	46500	46600	46500	1454
584	20250305	100300	11527709100	46500	46500	46550	46500	3215
585	20250305	100200	11378171925	46500	46550	46600	46500	4268
586	20250305	100100	11179554025	46550	46550	46600	46550	2984
587	20250305	100000	11040647350	46550	46600	46600	46550	1791
588	20250305	095900	10957244150	46600	46600	46650	46600	1764
589	20250305	095800	10875041400	46650	46600	46650	46600	675
590	20250305	095700	10843582650	46600	46625	46650	46600	1116
591	20250305	095600	10791566025	46600	46600	46650	46600	803
592	20250305	095500	10754136700	46650	46650	46700	46600	972
593	20250305	095400	10708793500	46650	46650	46700	46650	1211
594	20250305	095300	10652272750	46650	46600	46700	46600	879
595	20250305	095200	10611276550	46650	46650	46700	46600	1282
596	20250305	095100	10551472600	46650	46650	46650	46600	1727
597	20250305	095000	10470912525	46650	46600	46650	46600	1238
598	20250305	094900	10413212275	46600	46600	46600	46550	1459
599	20250305	094800	10345237050	46550	46600	46650	46550	1664
600	20250305	094700	10267694250	46600	46550	46600	46550	2063
601	20250305	094600	10171614250	46550	46550	46600	46550	1912
602	20250305	094500	10082595675	46600	46600	46625	46550	1873
603	20250305	094400	9995370200	46550	46600	46650	46550	5381
604	20250305	094300	9744604375	46600	46600	46650	46600	448
605	20250305	094200	9723723625	46650	46650	46675	46600	1769
606	20250305	094100	9641211950	46650	46650	46675	46600	1765
607	20250305	094000	9558895550	46600	46650	46700	46600	2068
608	20250305	093900	9462440725	46700	46700	46700	46650	787
609	20250305	093800	9425711625	46700	46650	46700	46650	1550
610	20250305	093700	9353395500	46675	46650	46700	46650	1421
611	20250305	093600	9287082700	46700	46650	46700	46650	1402
612	20250305	093500	9221623300	46650	46650	46700	46650	1435
613	20250305	093400	9154661325	46650	46700	46750	46650	1142
614	20250305	093300	9101343850	46700	46700	46750	46700	540
615	20250305	093200	9076123300	46750	46600	46750	46600	3188
616	20250305	093100	8927395775	46650	46600	46650	46600	3345
617	20250305	093000	8771506725	46650	46650	46700	46650	2272
618	20250305	092900	8665514950	46700	46650	46700	46650	1054
619	20250305	092800	8616334725	46700	46750	46750	46600	4730
620	20250305	092700	8395572800	46700	46750	46750	46700	1364
621	20250305	092600	8331861900	46700	46700	46800	46700	3110
622	20250305	092500	8186595500	46700	46750	46800	46700	2073
623	20250305	092400	8089683850	46800	46700	46800	46650	1268
624	20250305	092300	8030458450	46700	46675	46700	46650	2718
625	20250305	092200	7903653675	46700	46750	46750	46650	5542
626	20250305	092100	7644899950	46700	46700	46750	46700	2367
627	20250305	092000	7534343850	46800	46900	46950	46700	6411
628	20250305	091900	7234459750	46900	46900	46950	46850	1874
629	20250305	091800	7146545175	46950	46800	46950	46775	1277
630	20250305	091700	7086747750	46775	46750	46800	46650	4000
631	20250305	091600	6899889800	46750	46800	46850	46750	3153
632	20250305	091500	6752413025	46800	47000	47050	46700	25311
633	20250305	091400	5564155625	47050	47150	47150	47000	3650
634	20250305	091300	5392404650	47100	47150	47150	47050	1532
635	20250305	091200	5320237100	47100	47100	47150	47100	1259
636	20250305	091100	5260916350	47100	47200	47200	47050	5621
637	20250305	091000	4996096950	47200	47250	47300	47150	3553
638	20250305	090900	4828347700	47250	47100	47250	47100	2733
639	20250305	090800	4699414400	47150	47150	47200	47100	1734
640	20250305	090700	4617667500	47150	47150	47150	47100	1920
641	20250305	090600	4527161200	47150	47100	47200	46950	6930
642	20250305	090500	4201031600	47050	47300	47350	47050	5864
643	20250305	090400	3924511950	47300	47350	47350	47250	3233
644	20250305	090300	3771669550	47350	47450	47500	47250	8220
645	20250305	090200	3382013300	47500	47300	47500	47200	10736
646	20250305	090100	2873769350	47275	47150	47300	47100	7884
647	20250305	090000	2501709025	47150	47000	47600	47000	52975