KissMeData/111770/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	201900	4397840200	46850	46850	46850	46850	2658
3	20250304	201800	4397840200	46850	46850	46850	46850	0
4	20250304	201700	4397840200	46850	46850	46850	46850	0
5	20250304	201600	4397840200	46850	46850	46850	46850	0
6	20250304	201500	4397840200	46850	46850	46850	46850	0
7	20250304	201400	4397840200	46850	46850	46850	46850	0
8	20250304	201300	4397840200	46850	46850	46850	46850	0
9	20250304	201200	4397840200	46850	46850	46850	46850	0
10	20250304	201100	4397840200	46850	46850	46850	46850	0
11	20250304	201000	4397840200	46850	46850	46850	46850	0
12	20250304	200900	4397840200	46850	46850	46850	46850	0
13	20250304	200800	4397840200	46850	46850	46850	46850	0
14	20250304	200700	4397840200	46850	46850	46850	46850	0
15	20250304	200600	4397840200	46850	46850	46850	46850	0
16	20250304	200500	4397840200	46850	46850	46850	46850	0
17	20250304	200400	4397840200	46850	46850	46850	46850	0
18	20250304	200300	4397840200	46850	46850	46850	46850	0
19	20250304	200200	4397840200	46850	46850	46850	46850	0
20	20250304	200100	4397840200	46850	46850	46850	46850	0
21	20250304	200000	4397840200	46850	46850	46850	46850	0
22	20250304	195900	4397840200	46850	46850	46850	46850	0
23	20250304	195800	4397840200	46850	46850	46850	46850	0
24	20250304	195700	4397840200	46850	46850	46850	46850	0
25	20250304	195600	4397840200	46850	46850	46850	46850	0
26	20250304	195500	4397840200	46850	46850	46850	46850	0
27	20250304	195400	4397840200	46850	46850	46850	46850	0
28	20250304	195300	4397840200	46850	46850	46850	46850	0
29	20250304	195200	4397840200	46850	46850	46850	46850	0
30	20250304	195100	4397840200	46850	46850	46850	46850	0
31	20250304	195000	4397840200	46850	46850	46850	46850	0
32	20250304	194900	4397840200	46850	46850	46850	46850	2658
33	20250304	194800	4397840200	46850	46850	46850	46850	0
34	20250304	194700	4397840200	46850	46850	46850	46850	0
35	20250304	194600	4397840200	46850	46850	46850	46850	0
36	20250304	194500	4397840200	46850	46850	46850	46850	0
37	20250304	194400	4397840200	46850	46850	46850	46850	0
38	20250304	194300	4397840200	46850	46850	46850	46850	0
39	20250304	194200	4397840200	46850	46850	46850	46850	0
40	20250304	194100	4397840200	46850	46850	46850	46850	0
41	20250304	194000	4397840200	46850	46850	46850	46850	0
42	20250304	193900	4397840200	46850	46850	46850	46850	0
43	20250304	193800	4397840200	46850	46850	46850	46850	0
44	20250304	193700	4397840200	46850	46850	46850	46850	0
45	20250304	193600	4397840200	46850	46850	46850	46850	0
46	20250304	193500	4397840200	46850	46850	46850	46850	0
47	20250304	193400	4397840200	46850	46850	46850	46850	0
48	20250304	193300	4397840200	46850	46850	46850	46850	0
49	20250304	193200	4397840200	46850	46850	46850	46850	0
50	20250304	193100	4397840200	46850	46850	46850	46850	0
51	20250304	193000	4397840200	46850	46850	46850	46850	0
52	20250304	192900	4397840200	46850	46850	46850	46850	0
53	20250304	192800	4397840200	46850	46850	46850	46850	0
54	20250304	192700	4397840200	46850	46850	46850	46850	0
55	20250304	192600	4397840200	46850	46850	46850	46850	0
56	20250304	192500	4397840200	46850	46850	46850	46850	0
57	20250304	192400	4397840200	46850	46850	46850	46850	0
58	20250304	192300	4397840200	46850	46850	46850	46850	0
59	20250304	192200	4397840200	46850	46850	46850	46850	0
60	20250304	192100	4397840200	46850	46850	46850	46850	0
61	20250304	192000	4397840200	46850	46850	46850	46850	0
62	20250304	191900	4397840200	46850	46850	46850	46850	2658
63	20250304	191800	4397840200	46850	46850	46850	46850	0
64	20250304	191700	4397840200	46850	46850	46850	46850	0
65	20250304	191600	4397840200	46850	46850	46850	46850	0
66	20250304	191500	4397840200	46850	46850	46850	46850	0
67	20250304	191400	4397840200	46850	46850	46850	46850	0
68	20250304	191300	4397840200	46850	46850	46850	46850	0
69	20250304	191200	4397840200	46850	46850	46850	46850	0
70	20250304	191100	4397840200	46850	46850	46850	46850	0
71	20250304	191000	4397840200	46850	46850	46850	46850	0
72	20250304	190900	4397840200	46850	46850	46850	46850	0
73	20250304	190800	4397840200	46850	46850	46850	46850	0
74	20250304	190700	4397840200	46850	46850	46850	46850	0
75	20250304	190600	4397840200	46850	46850	46850	46850	0
76	20250304	190500	4397840200	46850	46850	46850	46850	0
77	20250304	190400	4397840200	46850	46850	46850	46850	0
78	20250304	190300	4397840200	46850	46850	46850	46850	0
79	20250304	190200	4397840200	46850	46850	46850	46850	0
80	20250304	190100	4397840200	46850	46850	46850	46850	0
81	20250304	190000	4397840200	46850	46850	46850	46850	0
82	20250304	185900	4397840200	46850	46850	46850	46850	0
83	20250304	185800	4397840200	46850	46850	46850	46850	0
84	20250304	185700	4397840200	46850	46850	46850	46850	0
85	20250304	185600	4397840200	46850	46850	46850	46850	0
86	20250304	185500	4397840200	46850	46850	46850	46850	0
87	20250304	185400	4397840200	46850	46850	46850	46850	0
88	20250304	185300	4397840200	46850	46850	46850	46850	0
89	20250304	185200	4397840200	46850	46850	46850	46850	0
90	20250304	185100	4397840200	46850	46850	46850	46850	0
91	20250304	185000	4397840200	46850	46850	46850	46850	0
92	20250304	184900	4397840200	46850	46850	46850	46850	2658
93	20250304	184800	4397840200	46850	46850	46850	46850	0
94	20250304	184700	4397840200	46850	46850	46850	46850	0
95	20250304	184600	4397840200	46850	46850	46850	46850	0
96	20250304	184500	4397840200	46850	46850	46850	46850	0
97	20250304	184400	4397840200	46850	46850	46850	46850	0
98	20250304	184300	4397840200	46850	46850	46850	46850	0
99	20250304	184200	4397840200	46850	46850	46850	46850	0
100	20250304	184100	4397840200	46850	46850	46850	46850	0
101	20250304	184000	4397840200	46850	46850	46850	46850	0
102	20250304	183900	4397840200	46850	46850	46850	46850	0
103	20250304	183800	4397840200	46850	46850	46850	46850	0
104	20250304	183700	4397840200	46850	46850	46850	46850	0
105	20250304	183600	4397840200	46850	46850	46850	46850	0
106	20250304	183500	4397840200	46850	46850	46850	46850	0
107	20250304	183400	4397840200	46850	46850	46850	46850	0
108	20250304	183300	4397840200	46850	46850	46850	46850	0
109	20250304	183200	4397840200	46850	46850	46850	46850	0
110	20250304	183100	4397840200	46850	46850	46850	46850	0
111	20250304	183000	4397840200	46850	46850	46850	46850	0
112	20250304	182900	4397840200	46850	46850	46850	46850	0
113	20250304	182800	4397840200	46850	46850	46850	46850	0
114	20250304	182700	4397840200	46850	46850	46850	46850	0
115	20250304	182600	4397840200	46850	46850	46850	46850	0
116	20250304	182500	4397840200	46850	46850	46850	46850	0
117	20250304	182400	4397840200	46850	46850	46850	46850	0
118	20250304	182300	4397840200	46850	46850	46850	46850	0
119	20250304	182200	4397840200	46850	46850	46850	46850	0
120	20250304	182100	4397840200	46850	46850	46850	46850	0
121	20250304	182000	4397840200	46850	46850	46850	46850	0
122	20250304	181900	4397840200	46850	46850	46850	46850	2658
123	20250304	181800	4397840200	46850	46850	46850	46850	0
124	20250304	181700	4397840200	46850	46850	46850	46850	0
125	20250304	181600	4397840200	46850	46850	46850	46850	0
126	20250304	181500	4397840200	46850	46850	46850	46850	0
127	20250304	181400	4397840200	46850	46850	46850	46850	0
128	20250304	181300	4397840200	46850	46850	46850	46850	0
129	20250304	181200	4397840200	46850	46850	46850	46850	0
130	20250304	181100	4397840200	46850	46850	46850	46850	0
131	20250304	181000	4397840200	46850	46850	46850	46850	0
132	20250304	180900	4397840200	46850	46850	46850	46850	0
133	20250304	180800	4397840200	46850	46850	46850	46850	0
134	20250304	180700	4397840200	46850	46850	46850	46850	0
135	20250304	180600	4397840200	46850	46850	46850	46850	0
136	20250304	180500	4397840200	46850	46850	46850	46850	0
137	20250304	180400	4397840200	46850	46850	46850	46850	0
138	20250304	180300	4397840200	46850	46850	46850	46850	0
139	20250304	180200	4397840200	46850	46850	46850	46850	0
140	20250304	180100	4397840200	46850	46850	46850	46850	0
141	20250304	180000	4397840200	46850	46850	46850	46850	0
142	20250304	175900	4397840200	46850	46850	46850	46850	0
143	20250304	175800	4397840200	46850	46850	46850	46850	0
144	20250304	175700	4397840200	46850	46850	46850	46850	0
145	20250304	175600	4397840200	46850	46850	46850	46850	0
146	20250304	175500	4397840200	46850	46850	46850	46850	0
147	20250304	175400	4397840200	46850	46850	46850	46850	0
148	20250304	175300	4397840200	46850	46850	46850	46850	0
149	20250304	175200	4397840200	46850	46850	46850	46850	0
150	20250304	175100	4397840200	46850	46850	46850	46850	0
151	20250304	175000	4397840200	46850	46850	46850	46850	0
152	20250304	174900	4397840200	46850	46850	46850	46850	2658
153	20250304	174800	4397840200	46850	46850	46850	46850	0
154	20250304	174700	4397840200	46850	46850	46850	46850	0
155	20250304	174600	4397840200	46850	46850	46850	46850	0
156	20250304	174500	4397840200	46850	46850	46850	46850	0
157	20250304	174400	4397840200	46850	46850	46850	46850	0
158	20250304	174300	4397840200	46850	46850	46850	46850	0
159	20250304	174200	4397840200	46850	46850	46850	46850	0
160	20250304	174100	4397840200	46850	46850	46850	46850	0
161	20250304	174000	4397840200	46850	46850	46850	46850	0
162	20250304	173900	4397840200	46850	46850	46850	46850	0
163	20250304	173800	4397840200	46850	46850	46850	46850	0
164	20250304	173700	4397840200	46850	46850	46850	46850	0
165	20250304	173600	4397840200	46850	46850	46850	46850	0
166	20250304	173500	4397840200	46850	46850	46850	46850	0
167	20250304	173400	4397840200	46850	46850	46850	46850	0
168	20250304	173300	4397840200	46850	46850	46850	46850	0
169	20250304	173200	4397840200	46850	46850	46850	46850	0
170	20250304	173100	4397840200	46850	46850	46850	46850	0
171	20250304	173000	4397840200	46850	46850	46850	46850	0
172	20250304	172900	4397840200	46850	46850	46850	46850	0
173	20250304	172800	4397840200	46850	46850	46850	46850	0
174	20250304	172700	4397840200	46850	46850	46850	46850	0
175	20250304	172600	4397840200	46850	46850	46850	46850	0
176	20250304	172500	4397840200	46850	46850	46850	46850	0
177	20250304	172400	4397840200	46850	46850	46850	46850	0
178	20250304	172300	4397840200	46850	46850	46850	46850	0
179	20250304	172200	4397840200	46850	46850	46850	46850	0
180	20250304	172100	4397840200	46850	46850	46850	46850	0
181	20250304	172000	4397840200	46850	46850	46850	46850	0
182	20250304	171900	4397840200	46850	46850	46850	46850	2658
183	20250304	171800	4397840200	46850	46850	46850	46850	0
184	20250304	171700	4397840200	46850	46850	46850	46850	0
185	20250304	171600	4397840200	46850	46850	46850	46850	0
186	20250304	171500	4397840200	46850	46850	46850	46850	0
187	20250304	171400	4397840200	46850	46850	46850	46850	0
188	20250304	171300	4397840200	46850	46850	46850	46850	0
189	20250304	171200	4397840200	46850	46850	46850	46850	0
190	20250304	171100	4397840200	46850	46850	46850	46850	0
191	20250304	171000	4397840200	46850	46850	46850	46850	0
192	20250304	170900	4397840200	46850	46850	46850	46850	0
193	20250304	170800	4397840200	46850	46850	46850	46850	0
194	20250304	170700	4397840200	46850	46850	46850	46850	0
195	20250304	170600	4397840200	46850	46850	46850	46850	0
196	20250304	170500	4397840200	46850	46850	46850	46850	0
197	20250304	170400	4397840200	46850	46850	46850	46850	0
198	20250304	170300	4397840200	46850	46850	46850	46850	0
199	20250304	170200	4397840200	46850	46850	46850	46850	0
200	20250304	170100	4397840200	46850	46850	46850	46850	0
201	20250304	170000	4397840200	46850	46850	46850	46850	0
202	20250304	165900	4397840200	46850	46850	46850	46850	0
203	20250304	165800	4397840200	46850	46850	46850	46850	0
204	20250304	165700	4397840200	46850	46850	46850	46850	0
205	20250304	165600	4397840200	46850	46850	46850	46850	0
206	20250304	165500	4397840200	46850	46850	46850	46850	0
207	20250304	165400	4397840200	46850	46850	46850	46850	0
208	20250304	165300	4397840200	46850	46850	46850	46850	0
209	20250304	165200	4397840200	46850	46850	46850	46850	0
210	20250304	165100	4397840200	46850	46850	46850	46850	0
211	20250304	165000	4397840200	46850	46850	46850	46850	0
212	20250304	164900	4397840200	46850	46850	46850	46850	2658
213	20250304	164800	4397840200	46850	46850	46850	46850	0
214	20250304	164700	4397840200	46850	46850	46850	46850	0
215	20250304	164600	4397840200	46850	46850	46850	46850	0
216	20250304	164500	4397840200	46850	46850	46850	46850	0
217	20250304	164400	4397840200	46850	46850	46850	46850	0
218	20250304	164300	4397840200	46850	46850	46850	46850	0
219	20250304	164200	4397840200	46850	46850	46850	46850	0
220	20250304	164100	4397840200	46850	46850	46850	46850	0
221	20250304	164000	4397840200	46850	46850	46850	46850	0
222	20250304	163900	4397840200	46850	46850	46850	46850	0
223	20250304	163800	4397840200	46850	46850	46850	46850	0
224	20250304	163700	4397840200	46850	46850	46850	46850	0
225	20250304	163600	4397840200	46850	46850	46850	46850	0
226	20250304	163500	4397840200	46850	46850	46850	46850	0
227	20250304	163400	4397840200	46850	46850	46850	46850	0
228	20250304	163300	4397840200	46850	46850	46850	46850	0
229	20250304	163200	4397840200	46850	46850	46850	46850	0
230	20250304	163100	4397840200	46850	46850	46850	46850	0
231	20250304	163000	4397840200	46850	46850	46850	46850	0
232	20250304	162900	4397840200	46850	46850	46850	46850	0
233	20250304	162800	4397840200	46850	46850	46850	46850	0
234	20250304	162700	4397840200	46850	46850	46850	46850	0
235	20250304	162600	4397840200	46850	46850	46850	46850	0
236	20250304	162500	4397840200	46850	46850	46850	46850	0
237	20250304	162400	4397840200	46850	46850	46850	46850	0
238	20250304	162300	4397840200	46850	46850	46850	46850	0
239	20250304	162200	4397840200	46850	46850	46850	46850	0
240	20250304	162100	4397840200	46850	46850	46850	46850	0
241	20250304	162000	4397840200	46850	46850	46850	46850	0
242	20250304	161900	4397840200	46850	46850	46850	46850	2658
243	20250304	161800	4397840200	46850	46850	46850	46850	0
244	20250304	161700	4397840200	46850	46850	46850	46850	0
245	20250304	161600	4397840200	46850	46850	46850	46850	0
246	20250304	161500	4397840200	46850	46850	46850	46850	0
247	20250304	161400	4397840200	46850	46850	46850	46850	0
248	20250304	161300	4397840200	46850	46850	46850	46850	0
249	20250304	161200	4397840200	46850	46850	46850	46850	0
250	20250304	161100	4397840200	46850	46850	46850	46850	0
251	20250304	161000	4397840200	46850	46850	46850	46850	0
252	20250304	160900	4397840200	46850	46850	46850	46850	0
253	20250304	160800	4397840200	46850	46850	46850	46850	0
254	20250304	160700	4397840200	46850	46850	46850	46850	0
255	20250304	160600	4397840200	46850	46850	46850	46850	0
256	20250304	160500	4397840200	46850	46850	46850	46850	0
257	20250304	160400	4397840200	46850	46850	46850	46850	0
258	20250304	160300	4397840200	46850	46850	46850	46850	0
259	20250304	160200	4397840200	46850	46850	46850	46850	0
260	20250304	160100	4397840200	46850	46850	46850	46850	0
261	20250304	160000	4397840200	46850	46850	46850	46850	0
262	20250304	155900	4397840200	46850	46850	46850	46850	0
263	20250304	155800	4397840200	46850	46850	46850	46850	0
264	20250304	155700	4397840200	46850	46850	46850	46850	0
265	20250304	155600	4397840200	46850	46850	46850	46850	0
266	20250304	155500	4397840200	46850	46850	46850	46850	0
267	20250304	155400	4397840200	46850	46850	46850	46850	0
268	20250304	155300	4397840200	46850	46850	46850	46850	0
269	20250304	155200	4397840200	46850	46850	46850	46850	0
270	20250304	155100	4397840200	46850	46850	46850	46850	0
271	20250304	155000	4397840200	46850	46850	46850	46850	0
272	20250304	154900	4397840200	46850	46850	46850	46850	2658
273	20250304	154800	4397840200	46850	46850	46850	46850	0
274	20250304	154700	4397840200	46850	46850	46850	46850	0
275	20250304	154600	4397840200	46850	46850	46850	46850	0
276	20250304	154500	4397840200	46850	46850	46850	46850	0
277	20250304	154400	4397840200	46850	46850	46850	46850	0
278	20250304	154300	4397840200	46850	46850	46850	46850	0
279	20250304	154200	4397840200	46850	46850	46850	46850	0
280	20250304	154100	4397840200	46850	46850	46850	46850	0
281	20250304	154000	4397840200	46850	46850	46850	46850	0
282	20250304	153900	4397840200	46850	46850	46850	46850	0
283	20250304	153800	4397840200	46850	46850	46850	46850	0
284	20250304	153700	4397840200	46850	46850	46850	46850	0
285	20250304	153600	4397840200	46850	46850	46850	46850	0
286	20250304	153500	4397840200	46850	46850	46850	46850	0
287	20250304	153400	4397840200	46850	46850	46850	46850	0
288	20250304	153300	4397840200	46850	46850	46850	46850	0
289	20250304	153200	4397840200	46850	46850	46850	46850	0
290	20250304	153100	4397840200	46850	46850	46850	46850	0
291	20250304	153000	4397840200	46850	46850	46850	46850	2658
292	20250304	152900	4273312900	47050	47050	47050	47050	0
293	20250304	152800	4273312900	47050	47050	47050	47050	0
294	20250304	152700	4273312900	47050	47050	47050	47050	0
295	20250304	152600	4273312900	47050	47050	47050	47050	0
296	20250304	152500	4273312900	47050	47050	47050	47050	0
297	20250304	152400	4273312900	47050	47050	47050	47050	0
298	20250304	152300	4273312900	47050	47050	47050	47050	0
299	20250304	152200	4273312900	47050	47050	47050	47050	0
300	20250304	152100	4273312900	47050	47050	47050	47050	0
301	20250304	152000	4273312900	47050	47050	47050	47050	0
302	20250304	151900	4273312900	47050	47100	47100	47000	62
303	20250304	151800	4270397250	47050	47000	47050	47000	104
304	20250304	151700	4265506750	47000	47000	47050	47000	98
305	20250304	151600	4260897850	47050	47050	47050	47000	55
306	20250304	151500	4258311450	47000	47000	47050	47000	56
307	20250304	151400	4255679350	47000	47050	47050	47000	417
308	20250304	151300	4236063250	47050	47050	47100	47050	84
309	20250304	151200	4232110950	47050	47050	47100	47050	59
310	20250304	151100	4229334900	47100	47050	47100	47050	87
311	20250304	151000	4225241350	47050	47100	47100	47050	75
312	20250304	150900	4221712450	47100	47100	47100	47050	90
313	20250304	150800	4217475450	47100	47050	47100	47050	50
314	20250304	150700	4215122800	47050	47050	47100	47050	100
315	20250304	150600	4210417700	47050	47050	47100	47050	253
316	20250304	150500	4198512900	47050	47050	47050	47000	60
317	20250304	150400	4195692000	47000	47050	47050	47000	102
318	20250304	150300	4190894400	47100	47050	47100	47050	153
319	20250304	150200	4183695650	47100	47100	47150	47050	101
320	20250304	150100	4178938700	47150	47100	47150	47100	120
321	20250304	150000	4173283050	47100	47100	47150	47050	101
322	20250304	145900	4168525450	47050	47050	47200	47050	85
323	20250304	145800	4164525000	47200	47050	47200	47050	235
324	20250304	145700	4153453800	47050	47100	47100	47050	105
325	20250304	145600	4148510800	47100	47150	47150	47100	118
326	20250304	145500	4142952250	47150	47150	47200	47100	152
327	20250304	145400	4135787550	47150	47100	47200	47100	110
328	20250304	145300	4130600000	47100	47050	47200	47050	247
329	20250304	145200	4118965500	47050	47050	47200	47050	103
330	20250304	145100	4114117700	47050	47200	47200	47050	140
331	20250304	145000	4107518850	47050	47050	47200	47050	173
332	20250304	144900	4099377850	47050	47100	47250	47050	278
333	20250304	144800	4086276750	47100	47100	47150	47050	72
334	20250304	144700	4082886050	47100	47150	47250	47100	147
335	20250304	144600	4075956000	47150	47150	47250	47150	177
336	20250304	144500	4067608450	47150	47150	47200	47100	148
337	20250304	144400	4060631000	47050	47050	47150	47050	137
338	20250304	144300	4054182950	47050	47200	47200	47050	203
339	20250304	144200	4044623200	47200	47200	47200	47100	172
340	20250304	144100	4036516400	47100	47050	47200	47050	197
341	20250304	144000	4027240350	47100	47100	47150	47100	266
342	20250304	143900	4014710800	47100	47100	47250	47100	167
343	20250304	143800	4006843700	47150	47150	47250	47100	171
344	20250304	143700	3998777950	47150	47150	47200	47150	329
345	20250304	143600	3983250750	47150	47150	47200	47100	187
346	20250304	143500	3974433350	47100	47100	47250	47100	101
347	20250304	143400	3969670700	47200	47250	47250	47200	126
348	20250304	143300	3963721650	47200	47200	47250	47200	116
349	20250304	143200	3958245600	47200	47100	47250	47100	103
350	20250304	143100	3953384750	47100	47200	47250	47100	133
351	20250304	143000	3947106500	47200	47250	47250	47200	128
352	20250304	142900	3941063200	47200	47200	47250	47100	213
353	20250304	142800	3931013950	47150	47200	47200	47100	194
354	20250304	142700	3921871350	47200	47200	47300	47200	194
355	20250304	142600	3912707300	47200	47200	47200	47200	121
356	20250304	142500	3906996100	47250	47250	47300	47250	326
357	20250304	142400	3891589400	47250	47250	47250	47250	40
358	20250304	142300	3889699400	47250	47250	47300	47250	146
359	20250304	142200	3882799450	47300	47300	47300	47300	196
360	20250304	142100	3873528650	47300	47300	47450	47300	200
361	20250304	142000	3864063350	47300	47300	47300	47300	64
362	20250304	141900	3861036150	47300	47300	47350	47300	218
363	20250304	141800	3850723650	47300	47300	47500	47250	187
364	20250304	141700	3841872350	47250	47250	47450	47250	85
365	20250304	141600	3837851800	47450	47350	47450	47250	234
366	20250304	141500	3826781250	47250	47300	47350	47250	128
367	20250304	141400	3820730350	47250	47300	47350	47250	146
368	20250304	141300	3813825500	47300	47300	47350	47300	184
369	20250304	141200	3805120450	47400	47300	47500	47300	171
370	20250304	141100	3797026200	47300	47300	47500	47250	290
371	20250304	141000	3783303150	47350	47350	47450	47300	230
372	20250304	140900	3772412000	47250	47300	47350	47200	151
373	20250304	140800	3765273450	47300	47200	47300	47150	257
374	20250304	140700	3753139500	47200	47300	47350	47200	137
375	20250304	140600	3746660450	47300	47200	47350	47200	62
376	20250304	140500	3743728300	47200	47150	47250	47150	178
377	20250304	140400	3735322850	47400	47300	47400	47250	298
378	20250304	140300	3721225050	47300	47300	47350	47250	211
379	20250304	140200	3711250400	47250	47250	47300	47250	127
380	20250304	140100	3705247950	47250	47250	47300	47250	263
381	20250304	140000	3692819700	47300	47250	47300	47250	89
382	20250304	135900	3688613700	47250	47250	47300	47250	140
383	20250304	135800	3681996650	47300	47250	47300	47250	81
384	20250304	135700	3678165850	47250	47250	47350	47250	282
385	20250304	135600	3664836200	47250	47250	47300	47250	31
386	20250304	135500	3663371200	47250	47300	47300	47250	160
387	20250304	135400	3655810150	47250	47250	47300	47250	198
388	20250304	135300	3646453300	47300	47250	47450	47250	113
389	20250304	135200	3641110550	47250	47400	47450	47250	151
390	20250304	135100	3633965900	47300	47250	47500	47250	174
391	20250304	135000	3625738050	47250	47250	47500	47250	154
392	20250304	134900	3618451900	47250	47250	47450	47200	209
393	20250304	134800	3608574950	47250	47500	47500	47250	125
394	20250304	134700	3602651200	47250	47250	47500	47250	449
395	20250304	134600	3581381950	47500	47350	47500	47300	239
396	20250304	134500	3570062250	47350	47300	47500	47300	109
397	20250304	134400	3564900100	47300	47350	47500	47250	105
398	20250304	134300	3559926750	47300	47350	47500	47300	227
399	20250304	134200	3549181550	47300	47500	47500	47300	223
400	20250304	134100	3538599650	47350	47250	47550	47250	154
401	20250304	134000	3531305950	47350	47300	47500	47250	317
402	20250304	133900	3516299650	47300	47350	47500	47300	75
403	20250304	133800	3512743850	47250	47250	47450	47250	146
404	20250304	133700	3505841100	47250	47300	47450	47250	283
405	20250304	133600	3492454300	47350	47400	47450	47350	137
406	20250304	133500	3485964450	47400	47300	47400	47300	127
407	20250304	133400	3479950800	47350	47250	47350	47250	257
408	20250304	133300	3467795400	47250	47350	47350	47250	181
409	20250304	133200	3459236900	47350	47300	47350	47300	31
410	20250304	133100	3457770300	47300	47300	47400	47300	302
411	20250304	133000	3443466700	47300	47300	47400	47300	175
412	20250304	132900	3435179600	47200	47200	47400	47200	267
413	20250304	132800	3422555100	47400	47200	47400	47200	246
414	20250304	132700	3410920700	47200	47400	47400	47200	93
415	20250304	132600	3406522000	47350	47200	47400	47150	162
416	20250304	132500	3398871450	47250	47350	47350	47250	167
417	20250304	132400	3390968750	47350	47300	47400	47150	97
418	20250304	132300	3386379300	47150	47150	47350	47150	152
419	20250304	132200	3379208850	47150	47200	47350	47150	125
420	20250304	132100	3373309300	47200	47150	47250	47150	69
421	20250304	132000	3370052500	47150	47150	47450	47150	273
422	20250304	131900	3357173150	47150	47350	47500	47150	743
423	20250304	131800	3322057500	47350	47350	47400	47350	167
424	20250304	131700	3314147350	47300	47250	47350	47250	162
425	20250304	131600	3306485350	47250	47200	47400	47200	550
426	20250304	131500	3280431000	47250	47250	47350	47200	229
427	20250304	131400	3269612300	47200	47200	47250	47150	98
428	20250304	131300	3264985650	47200	47100	47250	47100	305
429	20250304	131200	3250597650	47100	47000	47100	47000	151
430	20250304	131100	3243495350	47050	47050	47050	47000	50
431	20250304	131000	3241144750	47050	47050	47100	47050	172
432	20250304	130900	3233050650	47000	47000	47050	47000	148
433	20250304	130800	3226093550	47000	47000	47050	47000	51
434	20250304	130700	3223695350	47000	47050	47050	47000	113
435	20250304	130600	3218383850	47000	47000	47000	47000	56
436	20250304	130500	3215751850	47000	47050	47100	47000	156
437	20250304	130400	3208418250	47050	47000	47050	47000	96
438	20250304	130300	3203901800	47000	47050	47050	47000	106
439	20250304	130200	3198919700	47050	47050	47050	47000	181
440	20250304	130100	3190404300	47050	47100	47100	47050	151
441	20250304	130000	3183299650	47050	47050	47100	47050	20
442	20250304	125900	3182358350	47050	47050	47100	47050	81
443	20250304	125800	3178545100	47050	47100	47150	47050	144
444	20250304	125700	3171762500	47100	47100	47150	47100	58
445	20250304	125600	3169030300	47150	47100	47150	47100	72
446	20250304	125500	3165638900	47150	47250	47250	47150	338
447	20250304	125400	3149700450	47250	47200	47250	47150	46
448	20250304	125300	3147530300	47150	47150	47200	47150	41
449	20250304	125200	3145597000	47150	47150	47250	47150	134
450	20250304	125100	3139275450	47200	47100	47200	47100	110
451	20250304	125000	3134092000	47100	47100	47150	47100	42
452	20250304	124900	3132113550	47100	47050	47150	47050	224
453	20250304	124800	3121552950	47100	47050	47100	47050	55
454	20250304	124700	3118965100	47050	47050	47150	47050	127
455	20250304	124600	3112987950	47100	47200	47200	47100	207
456	20250304	124500	3103229350	47200	47150	47200	47150	26
457	20250304	124400	3102003100	47150	47150	47200	47150	164
458	20250304	124300	3094270000	47150	47200	47250	47150	131
459	20250304	124200	3088085200	47200	47250	47400	47200	173
460	20250304	124100	3079902450	47150	47100	47150	47100	176
461	20250304	124000	3071612550	47100	47125	47150	47100	79
462	20250304	123900	3067891400	47100	47100	47125	47100	27
463	20250304	123800	3066619500	47100	47200	47200	47100	125
464	20250304	123700	3060726550	47200	47250	47300	47200	165
465	20250304	123600	3052935800	47300	47075	47300	47050	233
466	20250304	123500	3041938500	47050	47150	47200	47050	288
467	20250304	123400	3028367875	47150	47175	47175	47100	143
468	20250304	123300	3021629450	47200	47150	47300	47100	229
469	20250304	123200	3010823875	47125	47100	47150	47100	29
470	20250304	123100	3009457525	47100	47125	47150	47100	100
471	20250304	123000	3004746950	47100	47175	47200	47100	212
472	20250304	122900	2994753175	47150	47175	47200	47150	46
473	20250304	122800	2992583275	47150	47150	47175	47150	67
474	20250304	122700	2989423775	47150	47150	47275	47150	278
475	20250304	122600	2976305125	47125	47100	47150	47100	66
476	20250304	122500	2973194125	47100	47150	47150	47100	158
477	20250304	122400	2965749575	47100	47100	47150	47100	94
478	20250304	122300	2961321525	47100	47125	47150	47100	90
479	20250304	122200	2957081475	47150	47175	47175	47150	336
480	20250304	122100	2941238625	47150	47175	47200	47150	106
481	20250304	122000	2936239675	47200	47200	47250	47150	82
482	20250304	121900	2932369825	47200	47250	47250	47200	134
483	20250304	121800	2926043625	47250	47200	47275	47200	160
484	20250304	121700	2918484375	47200	47250	47250	47150	136
485	20250304	121600	2912062625	47100	47100	47225	47100	490
486	20250304	121500	2888961975	47100	47100	47125	47100	39
487	20250304	121400	2887124950	47100	47200	47200	47100	87
488	20250304	121300	2883024950	47200	47200	47225	47200	288
489	20250304	121200	2869431200	47225	47225	47225	47200	9
490	20250304	121100	2869006250	47200	47200	47200	47200	55
491	20250304	121000	2866410250	47225	47200	47225	47200	265
492	20250304	120900	2853899000	47200	47200	47250	47200	129
493	20250304	120800	2847807050	47200	47200	47250	47200	43
494	20250304	120700	2845777350	47200	47250	47250	47200	170
495	20250304	120600	2837752000	47250	47250	47250	47200	72
496	20250304	120500	2834352800	47250	47250	47250	47200	55
497	20250304	120400	2831755250	47300	47250	47300	47250	124
498	20250304	120300	2825895700	47250	47150	47300	47150	85
499	20250304	120200	2821884800	47150	47150	47150	47150	110
500	20250304	120100	2816698300	47200	47250	47250	47150	369
501	20250304	120000	2799275700	47250	47250	47300	47250	47
502	20250304	115900	2797053500	47250	47400	47400	47250	153
503	20250304	115800	2789820900	47350	47350	47350	47300	244
504	20250304	115700	2778273850	47300	47250	47350	47250	43
505	20250304	115600	2776239600	47350	47300	47350	47300	200
506	20250304	115500	2766779000	47300	47350	47400	47300	96
507	20250304	115400	2762234000	47300	47300	47300	47250	36
508	20250304	115300	2760531500	47250	47150	47300	47150	175
509	20250304	115200	2752262500	47150	47250	47300	47150	157
510	20250304	115100	2744850900	47250	47200	47250	47200	429
511	20250304	115000	2724599100	47200	47200	47250	47200	41
512	20250304	114900	2722663650	47200	47250	47350	47200	223
513	20250304	114800	2712119550	47200	47200	47200	47200	78
514	20250304	114700	2708437950	47200	47150	47250	47150	193
515	20250304	114600	2699326650	47150	47100	47150	47100	91
516	20250304	114500	2695039300	47100	47150	47150	47100	78
517	20250304	114400	2691363100	47100	47100	47200	47100	59
518	20250304	114300	2688582950	47150	47150	47200	47100	157
519	20250304	114200	2681178350	47150	47150	47150	47150	103
520	20250304	114100	2676321900	47150	47200	47200	47150	192
521	20250304	114000	2667261000	47200	47200	47300	47200	174
522	20250304	113900	2659038700	47250	47300	47300	47200	190
523	20250304	113800	2650066500	47250	47150	47300	47150	166
524	20250304	113700	2642224350	47150	47150	47200	47150	105
525	20250304	113600	2637273450	47200	47250	47250	47200	287
526	20250304	113500	2623718300	47250	47150	47250	47150	69
527	20250304	113400	2620462450	47200	47150	47250	47150	272
528	20250304	113300	2607618300	47150	47150	47200	47150	98
529	20250304	113200	2602997300	47100	47100	47150	47100	54
530	20250304	113100	2600453600	47100	47150	47200	47100	346
531	20250304	113000	2584141150	47150	47200	47200	47150	51
532	20250304	112900	2581736350	47150	47150	47200	47150	57
533	20250304	112800	2579047700	47200	47200	47250	47200	202
534	20250304	112700	2569511050	47200	47200	47200	47200	48
535	20250304	112600	2567245450	47200	47150	47300	47150	55
536	20250304	112500	2564650200	47200	47350	47350	47150	368
537	20250304	112400	2547251300	47350	47400	47450	47350	77
538	20250304	112300	2543602600	47400	47250	47400	47250	123
539	20250304	112200	2537782950	47300	47300	47400	47300	191
540	20250304	112100	2528740900	47300	47250	47300	47250	79
541	20250304	112000	2525007600	47250	47250	47300	47200	148
542	20250304	111900	2518015750	47250	47250	47350	47250	85
543	20250304	111800	2513996050	47250	47250	47250	47250	35
544	20250304	111700	2512342300	47200	47400	47400	47200	176
545	20250304	111600	2504008600	47400	47350	47400	47350	161
546	20250304	111500	2496381050	47350	47350	47400	47350	69
547	20250304	111400	2493112550	47350	47350	47400	47300	95
548	20250304	111300	2488612750	47400	47500	47500	47400	330
549	20250304	111200	2472947000	47500	47450	47500	47400	101
550	20250304	111100	2468153650	47400	47400	47450	47400	108
551	20250304	111000	2463034150	47425	47450	47500	47425	131
552	20250304	110900	2456817725	47450	47350	47450	47350	87
553	20250304	110800	2452690775	47350	47350	47400	47350	173
554	20250304	110700	2444499025	47350	47400	47400	47350	170
555	20250304	110600	2436445525	47350	47300	47350	47300	28
556	20250304	110500	2435119825	47350	47350	47350	47300	140
557	20250304	110400	2428491925	47400	47450	47500	47400	225
558	20250304	110300	2417818925	47450	47450	47500	47450	103
559	20250304	110200	2412931425	47450	47400	47550	47400	92
560	20250304	110100	2408566625	47400	47400	47500	47400	350
561	20250304	110000	2391964625	47400	47350	47400	47350	49
562	20250304	105900	2389644325	47350	47250	47400	47250	159
563	20250304	105800	2382124075	47250	47400	47400	47250	316
564	20250304	105700	2367155425	47400	47400	47450	47400	37
565	20250304	105600	2365401175	47400	47400	47450	47350	61
566	20250304	105500	2362509725	47400	47500	47500	47400	221
567	20250304	105400	2352023975	47500	47450	47500	47450	43
568	20250304	105300	2349982725	47450	47450	47500	47450	237
569	20250304	105200	2338735375	47450	47500	47500	47450	45
570	20250304	105100	2336598575	47450	47500	47550	47450	116
571	20250304	105000	2331089375	47450	47450	47450	47450	41
572	20250304	104900	2329143925	47500	47500	47550	47500	135
573	20250304	104800	2322730275	47500	47450	47550	47450	231
574	20250304	104700	2311758975	47400	47300	47450	47300	48
575	20250304	104600	2309484475	47300	47500	47500	47300	258
576	20250304	104500	2297248625	47450	47450	47450	47450	34
577	20250304	104400	2295635325	47500	47500	47500	47500	267
578	20250304	104300	2282952825	47500	47550	47550	47500	167
579	20250304	104200	2275016675	47500	47450	47500	47450	91
580	20250304	104100	2270694275	47450	47400	47500	47400	148
581	20250304	104000	2263670675	47400	47350	47450	47350	184
582	20250304	103900	2254949125	47350	47325	47350	47300	317
583	20250304	103800	2239941925	47300	47300	47300	47300	112
584	20250304	103700	2234644325	47300	47350	47350	47300	170
585	20250304	103600	2226602100	47400	47400	47400	47400	156
586	20250304	103500	2219207700	47400	47300	47425	47300	389
587	20250304	103400	2200774825	47400	47400	47400	47200	1058
588	20250304	103300	2150683875	47400	47400	47450	47400	97
589	20250304	103200	2146085725	47450	47400	47500	47400	42
590	20250304	103100	2144092425	47400	47550	47550	47400	182
591	20250304	103000	2135447575	47550	47800	47800	47550	310
592	20250304	102900	2120681125	47550	47500	47800	47500	192
593	20250304	102800	2111533075	47500	47500	47550	47450	164
594	20250304	102700	2103743525	47600	47650	47700	47600	1272
595	20250304	102600	2043162775	47650	47750	47750	47650	141
596	20250304	102500	2036435725	47750	47950	47950	47750	256
597	20250304	102400	2024189025	47850	47800	47850	47800	111
598	20250304	102300	2018880425	47850	47800	48050	47800	251
599	20250304	102200	2006866975	47800	47800	47900	47800	276
600	20250304	102100	1993664475	47800	47850	47850	47800	30
601	20250304	102000	1992229875	47850	47750	47850	47750	95
602	20250304	101900	1987690775	47750	47850	47850	47750	197
603	20250304	101800	1978280725	47800	47800	47800	47800	92
604	20250304	101700	1973883125	47800	47800	47850	47800	92
605	20250304	101600	1969485025	47800	47800	47850	47800	241
606	20250304	101500	1957963575	47800	47800	47850	47800	118
607	20250304	101400	1952322525	47800	47800	47850	47800	62
608	20250304	101300	1949358875	47800	47800	47950	47800	74
609	20250304	101200	1945819175	47900	47900	47900	47800	93
610	20250304	101100	1941370375	47900	48000	48000	47900	265
611	20250304	101000	1928654025	48050	47950	48100	47950	381
612	20250304	100900	1910341850	47950	47950	48000	47950	25
613	20250304	100800	1909142950	48000	47950	48100	47950	261
614	20250304	100700	1896615000	48100	47900	48100	47900	200
615	20250304	100600	1887019600	47900	47900	47900	47900	19
616	20250304	100500	1886109500	47900	48050	48100	47900	1799
617	20250304	100400	1799709400	48050	48050	48050	48050	156
618	20250304	100300	1792213600	48050	48100	48150	48050	558
619	20250304	100200	1765374650	48150	48200	48250	48100	195
620	20250304	100100	1755979100	48200	48250	48250	48200	267
621	20250304	100000	1743098250	48400	48250	48400	48250	68
622	20250304	095900	1739815900	48250	48250	48250	48250	42
623	20250304	095800	1737789400	48450	48450	48450	48250	401
624	20250304	095700	1718379050	48450	48400	48450	48400	71
625	20250304	095600	1714940800	48500	48650	48700	48500	345
626	20250304	095500	1698190300	48650	48500	48650	48400	707
627	20250304	095400	1663941000	48500	48550	48550	48500	203
628	20250304	095300	1654085500	48500	48500	48550	48500	175
629	20250304	095200	1645594000	48500	48550	48550	48500	359
630	20250304	095100	1628181200	48550	48550	48550	48550	1
631	20250304	095000	1628132650	48550	48550	48550	48500	28
632	20250304	094900	1626773750	48500	48550	48550	48500	948
633	20250304	094800	1580748850	48550	48450	48800	48450	1240
634	20250304	094700	1520585900	48450	48400	48450	48400	66
635	20250304	094600	1517390400	48400	48400	48450	48400	183
636	20250304	094500	1508531900	48400	48450	48450	48400	334
637	20250304	094400	1492364950	48450	48400	48450	48400	203
638	20250304	094300	1482539600	48400	48300	48500	48300	299
639	20250304	094200	1468073700	48300	48250	48300	48250	98
640	20250304	094100	1463341000	48250	48300	48300	48250	286
641	20250304	094000	1449533850	48300	48200	48300	48150	59
642	20250304	093900	1446690500	48250	48250	48250	48200	323
643	20250304	093800	1431107750	48250	48450	48450	48250	276
644	20250304	093700	1417765150	48450	48450	48450	48450	6
645	20250304	093600	1417474450	48450	48400	48700	48250	2071
646	20250304	093500	1317390000	48400	48400	48550	48400	258
647	20250304	093400	1304896500	48400	48850	48850	48400	3480
648	20250304	093300	1135366150	48800	48550	48900	48550	1977
649	20250304	093200	1039050200	48450	48550	48600	48400	873
650	20250304	093100	996705700	48550	48500	48550	48500	69
651	20250304	093000	993356000	48500	48375	48600	48350	4481
652	20250304	092900	776304175	48400	48400	48450	48400	67
653	20250304	092800	773061175	48450	48500	48550	48450	2111
654	20250304	092700	670635425	48500	48450	48600	48300	782
655	20250304	092600	632743875	48300	47750	48500	47750	4400
656	20250304	092500	420914825	47750	47450	47750	47450	155
657	20250304	092400	413516075	47700	47650	47700	47600	160
658	20250304	092300	405891425	47650	47700	47700	47550	145
659	20250304	092200	398983425	47700	47700	47700	47700	1
660	20250304	092100	398935725	47650	47700	47700	47650	39
661	20250304	092000	397076925	47750	47700	47750	47700	93
662	20250304	091900	392640475	47750	47550	47750	47500	681
663	20250304	091800	360179425	47550	47500	47600	47500	79
664	20250304	091700	356422525	47500	47500	47500	47400	66
665	20250304	091600	353289825	47400	47400	47400	47400	192
666	20250304	091500	344189025	47500	47750	47750	47300	808
667	20250304	091400	305756275	47650	47650	47650	47650	56
668	20250304	091300	303087875	47600	47600	47850	47600	58
669	20250304	091200	300320075	47600	47600	47900	47600	178
670	20250304	091100	291819375	47600	47650	47850	47600	8
671	20250304	091000	291437225	47800	47750	47800	47600	268
672	20250304	090900	278667375	47850	47400	47900	47400	325
673	20250304	090800	263211175	47400	47150	47500	47100	222
674	20250304	090700	252694225	47000	47150	47200	47000	740
675	20250304	090600	217883400	47100	46950	47100	46950	364
676	20250304	090500	200776100	46950	46850	47150	46850	729
677	20250304	090400	166533100	46850	46850	47000	46850	765
678	20250304	090300	130686400	46850	46800	46950	46750	195
679	20250304	090200	121551200	46800	46700	46800	46700	344
680	20250304	090100	105460100	46700	47100	47100	46700	1029
681	20250304	090000	57057250	47150	47750	47750	47150	1202