KissMeData/089860/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	200500	1356320400	29100	29100	29100	29100	1148
3	20250304	200400	1356320400	29100	29100	29100	29100	0
4	20250304	200300	1356320400	29100	29100	29100	29100	0
5	20250304	200200	1356320400	29100	29100	29100	29100	0
6	20250304	200100	1356320400	29100	29100	29100	29100	0
7	20250304	200000	1356320400	29100	29100	29100	29100	0
8	20250304	195900	1356320400	29100	29100	29100	29100	0
9	20250304	195800	1356320400	29100	29100	29100	29100	0
10	20250304	195700	1356320400	29100	29100	29100	29100	0
11	20250304	195600	1356320400	29100	29100	29100	29100	0
12	20250304	195500	1356320400	29100	29100	29100	29100	0
13	20250304	195400	1356320400	29100	29100	29100	29100	0
14	20250304	195300	1356320400	29100	29100	29100	29100	0
15	20250304	195200	1356320400	29100	29100	29100	29100	0
16	20250304	195100	1356320400	29100	29100	29100	29100	0
17	20250304	195000	1356320400	29100	29100	29100	29100	0
18	20250304	194900	1356320400	29100	29100	29100	29100	0
19	20250304	194800	1356320400	29100	29100	29100	29100	0
20	20250304	194700	1356320400	29100	29100	29100	29100	0
21	20250304	194600	1356320400	29100	29100	29100	29100	0
22	20250304	194500	1356320400	29100	29100	29100	29100	0
23	20250304	194400	1356320400	29100	29100	29100	29100	0
24	20250304	194300	1356320400	29100	29100	29100	29100	0
25	20250304	194200	1356320400	29100	29100	29100	29100	0
26	20250304	194100	1356320400	29100	29100	29100	29100	0
27	20250304	194000	1356320400	29100	29100	29100	29100	0
28	20250304	193900	1356320400	29100	29100	29100	29100	0
29	20250304	193800	1356320400	29100	29100	29100	29100	0
30	20250304	193700	1356320400	29100	29100	29100	29100	0
31	20250304	193600	1356320400	29100	29100	29100	29100	0
32	20250304	193500	1356320400	29100	29100	29100	29100	1148
33	20250304	193400	1356320400	29100	29100	29100	29100	0
34	20250304	193300	1356320400	29100	29100	29100	29100	0
35	20250304	193200	1356320400	29100	29100	29100	29100	0
36	20250304	193100	1356320400	29100	29100	29100	29100	0
37	20250304	193000	1356320400	29100	29100	29100	29100	0
38	20250304	192900	1356320400	29100	29100	29100	29100	0
39	20250304	192800	1356320400	29100	29100	29100	29100	0
40	20250304	192700	1356320400	29100	29100	29100	29100	0
41	20250304	192600	1356320400	29100	29100	29100	29100	0
42	20250304	192500	1356320400	29100	29100	29100	29100	0
43	20250304	192400	1356320400	29100	29100	29100	29100	0
44	20250304	192300	1356320400	29100	29100	29100	29100	0
45	20250304	192200	1356320400	29100	29100	29100	29100	0
46	20250304	192100	1356320400	29100	29100	29100	29100	0
47	20250304	192000	1356320400	29100	29100	29100	29100	0
48	20250304	191900	1356320400	29100	29100	29100	29100	0
49	20250304	191800	1356320400	29100	29100	29100	29100	0
50	20250304	191700	1356320400	29100	29100	29100	29100	0
51	20250304	191600	1356320400	29100	29100	29100	29100	0
52	20250304	191500	1356320400	29100	29100	29100	29100	0
53	20250304	191400	1356320400	29100	29100	29100	29100	0
54	20250304	191300	1356320400	29100	29100	29100	29100	0
55	20250304	191200	1356320400	29100	29100	29100	29100	0
56	20250304	191100	1356320400	29100	29100	29100	29100	0
57	20250304	191000	1356320400	29100	29100	29100	29100	0
58	20250304	190900	1356320400	29100	29100	29100	29100	0
59	20250304	190800	1356320400	29100	29100	29100	29100	0
60	20250304	190700	1356320400	29100	29100	29100	29100	0
61	20250304	190600	1356320400	29100	29100	29100	29100	0
62	20250304	190500	1356320400	29100	29100	29100	29100	1148
63	20250304	190400	1356320400	29100	29100	29100	29100	0
64	20250304	190300	1356320400	29100	29100	29100	29100	0
65	20250304	190200	1356320400	29100	29100	29100	29100	0
66	20250304	190100	1356320400	29100	29100	29100	29100	0
67	20250304	190000	1356320400	29100	29100	29100	29100	0
68	20250304	185900	1356320400	29100	29100	29100	29100	0
69	20250304	185800	1356320400	29100	29100	29100	29100	0
70	20250304	185700	1356320400	29100	29100	29100	29100	0
71	20250304	185600	1356320400	29100	29100	29100	29100	0
72	20250304	185500	1356320400	29100	29100	29100	29100	0
73	20250304	185400	1356320400	29100	29100	29100	29100	0
74	20250304	185300	1356320400	29100	29100	29100	29100	0
75	20250304	185200	1356320400	29100	29100	29100	29100	0
76	20250304	185100	1356320400	29100	29100	29100	29100	0
77	20250304	185000	1356320400	29100	29100	29100	29100	0
78	20250304	184900	1356320400	29100	29100	29100	29100	0
79	20250304	184800	1356320400	29100	29100	29100	29100	0
80	20250304	184700	1356320400	29100	29100	29100	29100	0
81	20250304	184600	1356320400	29100	29100	29100	29100	0
82	20250304	184500	1356320400	29100	29100	29100	29100	0
83	20250304	184400	1356320400	29100	29100	29100	29100	0
84	20250304	184300	1356320400	29100	29100	29100	29100	0
85	20250304	184200	1356320400	29100	29100	29100	29100	0
86	20250304	184100	1356320400	29100	29100	29100	29100	0
87	20250304	184000	1356320400	29100	29100	29100	29100	0
88	20250304	183900	1356320400	29100	29100	29100	29100	0
89	20250304	183800	1356320400	29100	29100	29100	29100	0
90	20250304	183700	1356320400	29100	29100	29100	29100	0
91	20250304	183600	1356320400	29100	29100	29100	29100	0
92	20250304	183500	1356320400	29100	29100	29100	29100	1148
93	20250304	183400	1356320400	29100	29100	29100	29100	0
94	20250304	183300	1356320400	29100	29100	29100	29100	0
95	20250304	183200	1356320400	29100	29100	29100	29100	0
96	20250304	183100	1356320400	29100	29100	29100	29100	0
97	20250304	183000	1356320400	29100	29100	29100	29100	0
98	20250304	182900	1356320400	29100	29100	29100	29100	0
99	20250304	182800	1356320400	29100	29100	29100	29100	0
100	20250304	182700	1356320400	29100	29100	29100	29100	0
101	20250304	182600	1356320400	29100	29100	29100	29100	0
102	20250304	182500	1356320400	29100	29100	29100	29100	0
103	20250304	182400	1356320400	29100	29100	29100	29100	0
104	20250304	182300	1356320400	29100	29100	29100	29100	0
105	20250304	182200	1356320400	29100	29100	29100	29100	0
106	20250304	182100	1356320400	29100	29100	29100	29100	0
107	20250304	182000	1356320400	29100	29100	29100	29100	0
108	20250304	181900	1356320400	29100	29100	29100	29100	0
109	20250304	181800	1356320400	29100	29100	29100	29100	0
110	20250304	181700	1356320400	29100	29100	29100	29100	0
111	20250304	181600	1356320400	29100	29100	29100	29100	0
112	20250304	181500	1356320400	29100	29100	29100	29100	0
113	20250304	181400	1356320400	29100	29100	29100	29100	0
114	20250304	181300	1356320400	29100	29100	29100	29100	0
115	20250304	181200	1356320400	29100	29100	29100	29100	0
116	20250304	181100	1356320400	29100	29100	29100	29100	0
117	20250304	181000	1356320400	29100	29100	29100	29100	0
118	20250304	180900	1356320400	29100	29100	29100	29100	0
119	20250304	180800	1356320400	29100	29100	29100	29100	0
120	20250304	180700	1356320400	29100	29100	29100	29100	0
121	20250304	180600	1356320400	29100	29100	29100	29100	0
122	20250304	180500	1356320400	29100	29100	29100	29100	1148
123	20250304	180400	1356320400	29100	29100	29100	29100	0
124	20250304	180300	1356320400	29100	29100	29100	29100	0
125	20250304	180200	1356320400	29100	29100	29100	29100	0
126	20250304	180100	1356320400	29100	29100	29100	29100	0
127	20250304	180000	1356320400	29100	29100	29100	29100	0
128	20250304	175900	1356320400	29100	29100	29100	29100	0
129	20250304	175800	1356320400	29100	29100	29100	29100	0
130	20250304	175700	1356320400	29100	29100	29100	29100	0
131	20250304	175600	1356320400	29100	29100	29100	29100	0
132	20250304	175500	1356320400	29100	29100	29100	29100	0
133	20250304	175400	1356320400	29100	29100	29100	29100	0
134	20250304	175300	1356320400	29100	29100	29100	29100	0
135	20250304	175200	1356320400	29100	29100	29100	29100	0
136	20250304	175100	1356320400	29100	29100	29100	29100	0
137	20250304	175000	1356320400	29100	29100	29100	29100	0
138	20250304	174900	1356320400	29100	29100	29100	29100	0
139	20250304	174800	1356320400	29100	29100	29100	29100	0
140	20250304	174700	1356320400	29100	29100	29100	29100	0
141	20250304	174600	1356320400	29100	29100	29100	29100	0
142	20250304	174500	1356320400	29100	29100	29100	29100	0
143	20250304	174400	1356320400	29100	29100	29100	29100	0
144	20250304	174300	1356320400	29100	29100	29100	29100	0
145	20250304	174200	1356320400	29100	29100	29100	29100	0
146	20250304	174100	1356320400	29100	29100	29100	29100	0
147	20250304	174000	1356320400	29100	29100	29100	29100	0
148	20250304	173900	1356320400	29100	29100	29100	29100	0
149	20250304	173800	1356320400	29100	29100	29100	29100	0
150	20250304	173700	1356320400	29100	29100	29100	29100	0
151	20250304	173600	1356320400	29100	29100	29100	29100	0
152	20250304	173500	1356320400	29100	29100	29100	29100	1148
153	20250304	173400	1356320400	29100	29100	29100	29100	0
154	20250304	173300	1356320400	29100	29100	29100	29100	0
155	20250304	173200	1356320400	29100	29100	29100	29100	0
156	20250304	173100	1356320400	29100	29100	29100	29100	0
157	20250304	173000	1356320400	29100	29100	29100	29100	0
158	20250304	172900	1356320400	29100	29100	29100	29100	0
159	20250304	172800	1356320400	29100	29100	29100	29100	0
160	20250304	172700	1356320400	29100	29100	29100	29100	0
161	20250304	172600	1356320400	29100	29100	29100	29100	0
162	20250304	172500	1356320400	29100	29100	29100	29100	0
163	20250304	172400	1356320400	29100	29100	29100	29100	0
164	20250304	172300	1356320400	29100	29100	29100	29100	0
165	20250304	172200	1356320400	29100	29100	29100	29100	0
166	20250304	172100	1356320400	29100	29100	29100	29100	0
167	20250304	172000	1356320400	29100	29100	29100	29100	0
168	20250304	171900	1356320400	29100	29100	29100	29100	0
169	20250304	171800	1356320400	29100	29100	29100	29100	0
170	20250304	171700	1356320400	29100	29100	29100	29100	0
171	20250304	171600	1356320400	29100	29100	29100	29100	0
172	20250304	171500	1356320400	29100	29100	29100	29100	0
173	20250304	171400	1356320400	29100	29100	29100	29100	0
174	20250304	171300	1356320400	29100	29100	29100	29100	0
175	20250304	171200	1356320400	29100	29100	29100	29100	0
176	20250304	171100	1356320400	29100	29100	29100	29100	0
177	20250304	171000	1356320400	29100	29100	29100	29100	0
178	20250304	170900	1356320400	29100	29100	29100	29100	0
179	20250304	170800	1356320400	29100	29100	29100	29100	0
180	20250304	170700	1356320400	29100	29100	29100	29100	0
181	20250304	170600	1356320400	29100	29100	29100	29100	0
182	20250304	170500	1356320400	29100	29100	29100	29100	1148
183	20250304	170400	1356320400	29100	29100	29100	29100	0
184	20250304	170300	1356320400	29100	29100	29100	29100	0
185	20250304	170200	1356320400	29100	29100	29100	29100	0
186	20250304	170100	1356320400	29100	29100	29100	29100	0
187	20250304	170000	1356320400	29100	29100	29100	29100	0
188	20250304	165900	1356320400	29100	29100	29100	29100	0
189	20250304	165800	1356320400	29100	29100	29100	29100	0
190	20250304	165700	1356320400	29100	29100	29100	29100	0
191	20250304	165600	1356320400	29100	29100	29100	29100	0
192	20250304	165500	1356320400	29100	29100	29100	29100	0
193	20250304	165400	1356320400	29100	29100	29100	29100	0
194	20250304	165300	1356320400	29100	29100	29100	29100	0
195	20250304	165200	1356320400	29100	29100	29100	29100	0
196	20250304	165100	1356320400	29100	29100	29100	29100	0
197	20250304	165000	1356320400	29100	29100	29100	29100	0
198	20250304	164900	1356320400	29100	29100	29100	29100	0
199	20250304	164800	1356320400	29100	29100	29100	29100	0
200	20250304	164700	1356320400	29100	29100	29100	29100	0
201	20250304	164600	1356320400	29100	29100	29100	29100	0
202	20250304	164500	1356320400	29100	29100	29100	29100	0
203	20250304	164400	1356320400	29100	29100	29100	29100	0
204	20250304	164300	1356320400	29100	29100	29100	29100	0
205	20250304	164200	1356320400	29100	29100	29100	29100	0
206	20250304	164100	1356320400	29100	29100	29100	29100	0
207	20250304	164000	1356320400	29100	29100	29100	29100	0
208	20250304	163900	1356320400	29100	29100	29100	29100	0
209	20250304	163800	1356320400	29100	29100	29100	29100	0
210	20250304	163700	1356320400	29100	29100	29100	29100	0
211	20250304	163600	1356320400	29100	29100	29100	29100	0
212	20250304	163500	1356320400	29100	29100	29100	29100	1148
213	20250304	163400	1356320400	29100	29100	29100	29100	0
214	20250304	163300	1356320400	29100	29100	29100	29100	0
215	20250304	163200	1356320400	29100	29100	29100	29100	0
216	20250304	163100	1356320400	29100	29100	29100	29100	0
217	20250304	163000	1356320400	29100	29100	29100	29100	0
218	20250304	162900	1356320400	29100	29100	29100	29100	0
219	20250304	162800	1356320400	29100	29100	29100	29100	0
220	20250304	162700	1356320400	29100	29100	29100	29100	0
221	20250304	162600	1356320400	29100	29100	29100	29100	0
222	20250304	162500	1356320400	29100	29100	29100	29100	0
223	20250304	162400	1356320400	29100	29100	29100	29100	0
224	20250304	162300	1356320400	29100	29100	29100	29100	0
225	20250304	162200	1356320400	29100	29100	29100	29100	0
226	20250304	162100	1356320400	29100	29100	29100	29100	0
227	20250304	162000	1356320400	29100	29100	29100	29100	0
228	20250304	161900	1356320400	29100	29100	29100	29100	0
229	20250304	161800	1356320400	29100	29100	29100	29100	0
230	20250304	161700	1356320400	29100	29100	29100	29100	0
231	20250304	161600	1356320400	29100	29100	29100	29100	0
232	20250304	161500	1356320400	29100	29100	29100	29100	0
233	20250304	161400	1356320400	29100	29100	29100	29100	0
234	20250304	161300	1356320400	29100	29100	29100	29100	0
235	20250304	161200	1356320400	29100	29100	29100	29100	0
236	20250304	161100	1356320400	29100	29100	29100	29100	0
237	20250304	161000	1356320400	29100	29100	29100	29100	0
238	20250304	160900	1356320400	29100	29100	29100	29100	0
239	20250304	160800	1356320400	29100	29100	29100	29100	0
240	20250304	160700	1356320400	29100	29100	29100	29100	0
241	20250304	160600	1356320400	29100	29100	29100	29100	0
242	20250304	160500	1356320400	29100	29100	29100	29100	1148
243	20250304	160400	1356320400	29100	29100	29100	29100	0
244	20250304	160300	1356320400	29100	29100	29100	29100	0
245	20250304	160200	1356320400	29100	29100	29100	29100	0
246	20250304	160100	1356320400	29100	29100	29100	29100	0
247	20250304	160000	1356320400	29100	29100	29100	29100	0
248	20250304	155900	1356320400	29100	29100	29100	29100	0
249	20250304	155800	1356320400	29100	29100	29100	29100	0
250	20250304	155700	1356320400	29100	29100	29100	29100	0
251	20250304	155600	1356320400	29100	29100	29100	29100	0
252	20250304	155500	1356320400	29100	29100	29100	29100	0
253	20250304	155400	1356320400	29100	29100	29100	29100	0
254	20250304	155300	1356320400	29100	29100	29100	29100	0
255	20250304	155200	1356320400	29100	29100	29100	29100	0
256	20250304	155100	1356320400	29100	29100	29100	29100	0
257	20250304	155000	1356320400	29100	29100	29100	29100	0
258	20250304	154900	1356320400	29100	29100	29100	29100	0
259	20250304	154800	1356320400	29100	29100	29100	29100	0
260	20250304	154700	1356320400	29100	29100	29100	29100	0
261	20250304	154600	1356320400	29100	29100	29100	29100	0
262	20250304	154500	1356320400	29100	29100	29100	29100	0
263	20250304	154400	1356320400	29100	29100	29100	29100	0
264	20250304	154300	1356320400	29100	29100	29100	29100	0
265	20250304	154200	1356320400	29100	29100	29100	29100	0
266	20250304	154100	1356320400	29100	29100	29100	29100	0
267	20250304	154000	1356320400	29100	29100	29100	29100	0
268	20250304	153900	1356320400	29100	29100	29100	29100	0
269	20250304	153800	1356320400	29100	29100	29100	29100	0
270	20250304	153700	1356320400	29100	29100	29100	29100	0
271	20250304	153600	1356320400	29100	29100	29100	29100	0
272	20250304	153500	1356320400	29100	29100	29100	29100	1148
273	20250304	153400	1356320400	29100	29100	29100	29100	0
274	20250304	153300	1356320400	29100	29100	29100	29100	0
275	20250304	153200	1356320400	29100	29100	29100	29100	0
276	20250304	153100	1356320400	29100	29100	29100	29100	0
277	20250304	153000	1356320400	29100	29100	29100	29100	1148
278	20250304	152900	1322913600	29200	29200	29200	29200	0
279	20250304	152800	1322913600	29200	29200	29200	29200	0
280	20250304	152700	1322913600	29200	29200	29200	29200	0
281	20250304	152600	1322913600	29200	29200	29200	29200	0
282	20250304	152500	1322913600	29200	29200	29200	29200	0
283	20250304	152400	1322913600	29200	29200	29200	29200	0
284	20250304	152300	1322913600	29200	29200	29200	29200	0
285	20250304	152200	1322913600	29200	29200	29200	29200	0
286	20250304	152100	1322913600	29200	29200	29200	29200	0
287	20250304	152000	1322913600	29200	29200	29200	29200	0
288	20250304	151900	1322913600	29200	29100	29200	29100	122
289	20250304	151800	1319360950	29100	29100	29150	29100	94
290	20250304	151700	1316625500	29100	29150	29150	29100	472
291	20250304	151600	1302881950	29100	29100	29150	29100	342
292	20250304	151500	1292929650	29100	29100	29150	29050	306
293	20250304	151400	1284029250	29100	29100	29100	29050	392
294	20250304	151300	1272630950	29150	29050	29200	29050	569
295	20250304	151200	1256075150	29050	29100	29100	29050	403
296	20250304	151100	1244351000	29100	29100	29150	29050	460
297	20250304	151000	1230967800	29100	29150	29200	29100	201
298	20250304	150900	1225109850	29100	29100	29150	29050	635
299	20250304	150800	1206644800	29100	29100	29150	29100	249
300	20250304	150700	1199391000	29100	29100	29150	29100	358
301	20250304	150600	1188973100	29100	29200	29200	29100	281
302	20250304	150500	1180790600	29150	29100	29150	29100	698
303	20250304	150400	1160465800	29100	29150	29150	29100	330
304	20250304	150300	1150859650	29150	29150	29200	29100	465
305	20250304	150200	1137321900	29150	29150	29200	29150	240
306	20250304	150100	1130325800	29150	29150	29200	29150	371
307	20250304	150000	1119502550	29150	29200	29200	29150	412
308	20250304	145900	1107485300	29200	29200	29250	29150	446
309	20250304	145800	1094459850	29150	29150	29250	29150	257
310	20250304	145700	1086956450	29200	29200	29200	29150	108
311	20250304	145600	1083803700	29150	29100	29200	29100	43
312	20250304	145500	1082550650	29150	29200	29200	29100	213
313	20250304	145400	1076341900	29100	29100	29200	29100	165
314	20250304	145300	1071528300	29150	29100	29200	29100	114
315	20250304	145200	1068205950	29100	29200	29200	29100	338
316	20250304	145100	1058343350	29150	29200	29200	29100	820
317	20250304	145000	1034439950	29150	29150	29200	29150	189
318	20250304	144900	1028922550	29150	29200	29250	29150	658
319	20250304	144800	1009708900	29200	29200	29250	29200	97
320	20250304	144700	1006873000	29200	29250	29250	29200	47
321	20250304	144600	1005499600	29200	29200	29250	29200	31
322	20250304	144500	1004593850	29250	29200	29250	29200	328
323	20250304	144400	995008800	29200	29200	29300	29200	319
324	20250304	144300	985692550	29200	29200	29300	29200	266
325	20250304	144200	977910250	29200	29300	29300	29200	98
326	20250304	144100	975042250	29250	29250	29250	29250	109
327	20250304	144000	971854000	29300	29250	29300	29200	30
328	20250304	143900	970976000	29250	29200	29250	29200	111
329	20250304	143800	967729950	29250	29250	29300	29200	43
330	20250304	143700	966471150	29250	29250	29250	29200	276
331	20250304	143600	958399000	29250	29200	29250	29200	106
332	20250304	143500	955302800	29200	29250	29250	29200	75
333	20250304	143400	953111300	29200	29250	29250	29200	65
334	20250304	143300	951211200	29200	29200	29250	29200	38
335	20250304	143200	950101050	29200	29200	29250	29200	68
336	20250304	143100	948113000	29250	29200	29250	29200	112
337	20250304	143000	944838100	29200	29200	29250	29200	89
338	20250304	142900	942235850	29250	29200	29250	29200	149
339	20250304	142800	937878500	29200	29300	29300	29200	119
340	20250304	142700	934395050	29250	29250	29300	29250	38
341	20250304	142600	933283050	29300	29300	29300	29250	119
342	20250304	142500	929801300	29250	29250	29300	29200	173
343	20250304	142400	924740150	29250	29250	29300	29250	151
344	20250304	142300	920322450	29250	29250	29300	29250	90
345	20250304	142200	917687650	29300	29250	29300	29250	54
346	20250304	142100	916107650	29300	29250	29300	29250	158
347	20250304	142000	911482150	29250	29250	29300	29250	57
348	20250304	141900	909814400	29250	29300	29300	29250	90
349	20250304	141800	907178850	29250	29300	29300	29250	73
350	20250304	141700	905042100	29250	29300	29300	29250	106
351	20250304	141600	901939150	29300	29300	29300	29250	35
352	20250304	141500	900914350	29250	29250	29300	29250	139
353	20250304	141400	896847100	29300	29300	29300	29250	61
354	20250304	141300	895060650	29250	29250	29300	29250	35
355	20250304	141200	894036400	29250	29250	29300	29250	72
356	20250304	141100	891928150	29250	29250	29300	29250	101
357	20250304	141000	888971850	29250	29300	29300	29250	47
358	20250304	140900	887595400	29250	29250	29300	29250	41
359	20250304	140800	886395650	29300	29300	29300	29300	83
360	20250304	140700	883963750	29250	29250	29300	29250	34
361	20250304	140600	882968750	29350	29300	29350	29250	92
362	20250304	140500	880273250	29300	29250	29300	29250	101
363	20250304	140400	877316550	29300	29250	29300	29250	60
364	20250304	140300	875560000	29300	29300	29300	29250	279
365	20250304	140200	867394950	29250	29300	29300	29250	27
366	20250304	140100	866604750	29250	29300	29350	29250	124
367	20250304	140000	862972700	29300	29300	29300	29250	46
368	20250304	135900	861625700	29250	29250	29300	29250	74
369	20250304	135800	859459000	29300	29300	29300	29250	84
370	20250304	135700	856999950	29250	29300	29300	29250	80
371	20250304	135600	854657850	29250	29250	29300	29250	54
372	20250304	135500	853077400	29250	29300	29300	29250	53
373	20250304	135400	851526600	29250	29250	29300	29250	105
374	20250304	135300	848452350	29250	29300	29300	29250	50
375	20250304	135200	846988800	29250	29300	29300	29250	65
376	20250304	135100	845085100	29350	29250	29400	29250	125
377	20250304	135000	841417000	29400	29250	29400	29250	52
378	20250304	134900	839890750	29300	29250	29300	29250	35
379	20250304	134800	838865750	29350	29300	29350	29300	128
380	20250304	134700	835111950	29300	29300	29350	29300	32
381	20250304	134600	834173850	29300	29300	29350	29300	31
382	20250304	134500	833265050	29350	29300	29350	29300	104
383	20250304	134400	830215450	29400	29300	29400	29300	41
384	20250304	134300	829011350	29400	29300	29400	29300	52
385	20250304	134200	827485050	29300	29300	29400	29300	28
386	20250304	134100	826663900	29400	29350	29400	29300	87
387	20250304	134000	824111950	29350	29300	29350	29300	30
388	20250304	133900	823232000	29400	29350	29400	29300	39
389	20250304	133800	822087600	29400	29350	29400	29300	78
390	20250304	133700	819799400	29300	29350	29400	29300	39
391	20250304	133600	818655150	29300	29300	29300	29300	29
392	20250304	133500	817805450	29350	29350	29350	29300	34
393	20250304	133400	816808250	29300	29350	29450	29300	59
394	20250304	133300	815074200	29450	29350	29450	29300	30
395	20250304	133200	814193750	29400	29350	29400	29300	65
396	20250304	133100	812285000	29400	29300	29400	29300	76
397	20250304	133000	810056250	29300	29350	29450	29300	51
398	20250304	132900	808558100	29450	29350	29450	29350	18
399	20250304	132800	808029100	29450	29450	29450	29350	54
400	20250304	132700	806441550	29400	29350	29450	29350	51
401	20250304	132600	804942900	29300	29350	29400	29300	35
402	20250304	132500	803915450	29350	29350	29400	29300	52
403	20250304	132400	802389300	29350	29350	29400	29350	50
404	20250304	132300	800920200	29350	29400	29400	29350	71
405	20250304	132200	798834150	29350	29400	29400	29350	28
406	20250304	132100	798011900	29350	29350	29400	29350	118
407	20250304	132000	794545700	29400	29400	29400	29350	36
408	20250304	131900	793488100	29350	29350	29400	29350	33
409	20250304	131800	792519050	29350	29300	29400	29300	196
410	20250304	131700	786768150	29350	29300	29350	29250	203
411	20250304	131600	780819000	29300	29250	29300	29250	38
412	20250304	131500	779706950	29250	29300	29300	29250	48
413	20250304	131400	778301950	29300	29250	29300	29250	107
414	20250304	131300	775169050	29250	29250	29300	29250	53
415	20250304	131200	773618300	29300	29250	29300	29250	47
416	20250304	131100	772241900	29250	29300	29300	29250	70
417	20250304	131000	770193350	29250	29250	29300	29250	45
418	20250304	130900	768875950	29250	29250	29300	29250	54
419	20250304	130800	767296200	29250	29200	29250	29200	63
420	20250304	130700	765453850	29250	29200	29250	29200	73
421	20250304	130600	763319200	29250	29200	29250	29200	10
422	20250304	130500	763027150	29250	29200	29250	29200	36
423	20250304	130400	761975050	29200	29250	29250	29200	61
424	20250304	130300	760192800	29250	29200	29250	29200	17
425	20250304	130200	759695950	29200	29200	29200	29200	23
426	20250304	130100	759024350	29250	29250	29250	29200	31
427	20250304	130000	758118000	29250	29200	29250	29200	40
428	20250304	125900	756949250	29250	29250	29250	29250	27
429	20250304	125800	756159500	29200	29200	29200	29200	13
430	20250304	125700	755779900	29200	29300	29300	29200	103
431	20250304	125600	752769200	29250	29250	29250	29250	16
432	20250304	125500	752301200	29250	29250	29250	29250	20
433	20250304	125400	751716200	29250	29250	29300	29200	92
434	20250304	125300	749025950	29250	29200	29250	29200	11
435	20250304	125200	748704350	29250	29200	29250	29200	46
436	20250304	125100	747359900	29200	29200	29200	29200	39
437	20250304	125000	746221100	29250	29250	29250	29200	39
438	20250304	124900	745080850	29250	29250	29250	29250	18
439	20250304	124800	744554350	29250	29250	29250	29250	26
440	20250304	124700	743793850	29200	29250	29250	29200	49
441	20250304	124600	742362000	29200	29250	29250	29200	20
442	20250304	124500	741777750	29250	29200	29250	29200	476
443	20250304	124400	727858800	29200	29200	29250	29200	97
444	20250304	124300	725025400	29250	29250	29250	29250	14
445	20250304	124200	724615900	29200	29200	29200	29200	38
446	20250304	124100	723506300	29200	29200	29250	29200	44
447	20250304	124000	722220400	29200	29200	29250	29200	61
448	20250304	123900	720438100	29200	29250	29250	29200	35
449	20250304	123800	719414900	29200	29200	29200	29200	32
450	20250304	123700	718480500	29250	29250	29250	29250	89
451	20250304	123600	715877250	29200	29250	29250	29200	311
452	20250304	123500	706781050	29250	29250	29250	29250	9
453	20250304	123400	706517800	29300	29250	29300	29250	57
454	20250304	123300	704849500	29300	29250	29300	29250	40
455	20250304	123200	703678450	29300	29250	29300	29250	36
456	20250304	123100	702624050	29250	29250	29250	29250	61
457	20250304	123000	700839800	29250	29250	29300	29250	79
458	20250304	122900	698527550	29250	29300	29300	29250	22
459	20250304	122800	697883550	29300	29250	29300	29250	38
460	20250304	122700	696771150	29250	29300	29300	29250	49
461	20250304	122600	695336850	29250	29300	29300	29250	11
462	20250304	122500	695015000	29300	29300	29300	29250	34
463	20250304	122400	694019700	29250	29300	29300	29250	23
464	20250304	122300	693346400	29300	29300	29300	29300	24
465	20250304	122200	692643200	29250	29250	29300	29250	21
466	20250304	122100	692028900	29300	29250	29300	29250	41
467	20250304	122000	690828650	29300	29350	29350	29300	23
468	20250304	121900	690153700	29350	29300	29350	29300	65
469	20250304	121800	688246500	29300	29300	29300	29300	10
470	20250304	121700	687953500	29300	29300	29350	29250	93
471	20250304	121600	685228850	29250	29250	29250	29250	478
472	20250304	121500	671247350	29250	29300	29300	29250	51
473	20250304	121400	669753500	29300	29300	29350	29300	33
474	20250304	121300	668786000	29400	29300	29400	29300	38
475	20250304	121200	667670500	29350	29350	29350	29350	14
476	20250304	121100	667259600	29300	29350	29350	29300	25
477	20250304	121000	666527000	29300	29350	29350	29300	63
478	20250304	120900	664679350	29300	29300	29300	29300	23
479	20250304	120800	664005450	29300	29350	29350	29300	22
480	20250304	120700	663360150	29300	29350	29350	29300	16
481	20250304	120600	662890950	29350	29300	29350	29300	37
482	20250304	120500	661806150	29350	29300	29350	29300	25
483	20250304	120400	661072850	29300	29300	29300	29300	18
484	20250304	120300	660545450	29300	29300	29350	29300	86
485	20250304	120200	658023850	29300	29250	29300	29250	29
486	20250304	120100	657175000	29350	29250	29350	29250	37
487	20250304	120000	656090950	29250	29300	29300	29250	49
488	20250304	115900	654656650	29250	29300	29300	29250	22
489	20250304	115800	654012650	29250	29250	29250	29250	20
490	20250304	115700	653427650	29250	29350	29350	29250	30
491	20250304	115600	652548800	29300	29250	29300	29250	25
492	20250304	115500	651817000	29300	29300	29300	29300	12
493	20250304	115400	651465400	29350	29300	29350	29300	19
494	20250304	115300	650908150	29350	29300	29350	29300	32
495	20250304	115200	649969400	29350	29300	29350	29300	35
496	20250304	115100	648943250	29300	29300	29300	29300	12
497	20250304	115000	648591650	29300	29300	29400	29300	57
498	20250304	114900	646918950	29300	29300	29300	29300	20
499	20250304	114800	646332950	29400	29400	29400	29400	14
500	20250304	114700	645921350	29300	29400	29400	29300	26
501	20250304	114600	645159250	29400	29400	29400	29350	43
502	20250304	114500	643895550	29350	29350	29350	29350	20
503	20250304	114400	643308550	29400	29400	29400	29400	0
504	20250304	114300	643308550	29400	29400	29400	29350	72
505	20250304	114200	641193500	29350	29350	29350	29350	16
506	20250304	114100	640723900	29400	29350	29400	29350	19
507	20250304	114000	640165650	29350	29400	29400	29350	30
508	20250304	113900	639284250	29400	29350	29400	29350	44
509	20250304	113800	637992100	29400	29400	29400	29400	0
510	20250304	113700	637992100	29400	29400	29450	29400	38
511	20250304	113600	636873900	29400	29400	29450	29400	61
512	20250304	113500	635079500	29400	29400	29400	29400	12
513	20250304	113400	634726700	29450	29400	29450	29400	48
514	20250304	113300	633314500	29400	29450	29450	29400	60
515	20250304	113200	631549450	29450	29400	29450	29400	17
516	20250304	113100	631049200	29400	29450	29450	29400	19
517	20250304	113000	630490250	29450	29400	29450	29400	49
518	20250304	112900	629048600	29450	29400	29450	29400	80
519	20250304	112800	626695600	29400	29450	29450	29400	26
520	20250304	112700	625930450	29450	29450	29450	29450	2
521	20250304	112600	625871550	29450	29500	29500	29450	75
522	20250304	112500	623661300	29450	29450	29450	29450	14
523	20250304	112400	623249000	29450	29450	29450	29450	9
524	20250304	112300	622983950	29450	29500	29500	29450	43
525	20250304	112200	621715950	29500	29500	29500	29500	12
526	20250304	112100	621361950	29550	29500	29550	29500	52
527	20250304	112000	619826950	29500	29550	29550	29500	30
528	20250304	111900	618941050	29550	29550	29550	29450	37
529	20250304	111800	617849650	29550	29450	29550	29450	13
530	20250304	111700	617465700	29600	29450	29600	29400	46
531	20250304	111600	616104650	29550	29600	29600	29550	48
532	20250304	111500	614685250	29550	29400	29550	29400	20
533	20250304	111400	614095450	29650	29600	29650	29600	172
534	20250304	111300	608996950	29600	29600	29600	29600	49
535	20250304	111200	607546550	29650	29550	29650	29550	426
536	20250304	111100	594947800	29500	29400	29500	29400	1276
537	20250304	111000	557313550	29400	29350	29400	29350	43
538	20250304	110900	556049700	29450	29300	29450	29300	139
539	20250304	110800	551964000	29350	29350	29350	29350	42
540	20250304	110700	550731300	29300	29300	29300	29300	33
541	20250304	110600	549764400	29350	29350	29400	29350	178
542	20250304	110500	544539050	29300	29350	29350	29300	171
543	20250304	110400	539520800	29400	29400	29400	29400	590
544	20250304	110300	522174800	29450	29400	29450	29400	55
545	20250304	110200	520556850	29450	29400	29450	29400	42
546	20250304	110100	519321050	29450	29400	29450	29400	26
547	20250304	110000	518555700	29400	29450	29450	29400	9
548	20250304	105900	518291050	29400	29450	29450	29400	80
549	20250304	105800	515937550	29450	29450	29450	29450	12
550	20250304	105700	515584150	29450	29500	29500	29450	28
551	20250304	105600	514758250	29450	29500	29500	29450	48
552	20250304	105500	513343650	29500	29500	29500	29500	0
553	20250304	105400	513343650	29500	29450	29500	29450	381
554	20250304	105300	502119150	29450	29450	29450	29450	38
555	20250304	105200	501000050	29500	29500	29500	29500	67
556	20250304	105100	499023550	29450	29500	29500	29450	213
557	20250304	105000	492750150	29500	29500	29500	29500	17
558	20250304	104900	492248650	29450	29500	29500	29450	47
559	20250304	104800	490863500	29500	29450	29500	29450	48
560	20250304	104700	489447950	29500	29500	29500	29500	27
561	20250304	104600	488651450	29500	29550	29550	29500	176
562	20250304	104500	483458150	29500	29500	29500	29500	1
563	20250304	104400	483428650	29550	29550	29550	29550	0
564	20250304	104300	483428650	29550	29500	29550	29500	17
565	20250304	104200	482926800	29550	29550	29550	29550	20
566	20250304	104100	482335800	29550	29550	29550	29550	4
567	20250304	104000	482217600	29550	29550	29550	29550	1
568	20250304	103900	482188050	29600	29600	29600	29600	39
569	20250304	103800	481033650	29600	29600	29600	29600	0
570	20250304	103700	481033650	29600	29650	29650	29600	71
571	20250304	103600	478930600	29600	29600	29600	29600	0
572	20250304	103500	478930600	29600	29500	29600	29500	78
573	20250304	103400	476627800	29600	29600	29600	29500	385
574	20250304	103300	465256650	29650	29650	29650	29650	3
575	20250304	103200	465167700	29650	29600	29650	29600	29
576	20250304	103100	464307900	29650	29650	29650	29650	0
577	20250304	103000	464307900	29650	29650	29650	29650	14
578	20250304	102900	463892800	29700	29700	29700	29600	44
579	20250304	102800	462588300	29700	29700	29700	29700	26
580	20250304	102700	461816100	29700	29700	29700	29700	0
581	20250304	102600	461816100	29700	29700	29750	29700	138
582	20250304	102500	457711150	29700	29650	29700	29650	60
583	20250304	102400	455931650	29750	29650	29750	29650	489
584	20250304	102300	441408950	29650	29700	29700	29650	73
585	20250304	102200	439240950	29700	29700	29700	29700	56
586	20250304	102100	437577750	29700	29700	29700	29700	187
587	20250304	102000	432023850	29600	29600	29600	29600	4
588	20250304	101900	431905450	29600	29625	29650	29600	475
589	20250304	101800	417822200	29650	29650	29650	29650	0
590	20250304	101700	417822200	29650	29550	29650	29550	1418
591	20250304	101600	375863300	29600	29600	29600	29600	0
592	20250304	101500	375863300	29600	29500	29600	29500	950
593	20250304	101400	347792750	29500	29500	29500	29500	44
594	20250304	101300	346494750	29400	29400	29400	29400	208
595	20250304	101200	340379550	29500	29500	29500	29400	52
596	20250304	101100	338847550	29400	29400	29400	29400	11
597	20250304	101000	338524150	29500	29500	29500	29500	5
598	20250304	100900	338376650	29550	29550	29550	29550	0
599	20250304	100800	338376650	29550	29550	29550	29400	23
600	20250304	100700	337697150	29550	29550	29550	29550	0
601	20250304	100600	337697150	29550	29600	29600	29550	13
602	20250304	100500	337312400	29550	29500	29550	29400	29
603	20250304	100400	336455900	29400	29400	29400	29400	7
604	20250304	100300	336250100	29400	29600	29600	29400	24
605	20250304	100200	335541100	29600	29600	29600	29600	22
606	20250304	100100	334889900	29550	29550	29550	29550	60
607	20250304	100000	333116900	29400	29550	29550	29400	4
608	20250304	095900	332999150	29550	29550	29550	29550	196
609	20250304	095800	327207350	29400	29550	29550	29400	33
610	20250304	095700	326233100	29550	29450	29550	29450	961
611	20250304	095600	297901050	29400	29400	29400	29400	0
612	20250304	095500	297901050	29400	29400	29450	29400	74
613	20250304	095400	295724450	29450	29450	29450	29450	61
614	20250304	095300	293928000	29400	29400	29400	29400	300
615	20250304	095200	285108000	29450	29450	29450	29450	27
616	20250304	095100	284312850	29450	29450	29450	29450	0
617	20250304	095000	284312850	29450	29450	29450	29450	11
618	20250304	094900	283988900	29300	29300	29300	29300	10
619	20250304	094800	283695900	29450	29450	29450	29450	43
620	20250304	094700	282429550	29450	29450	29450	29450	1
621	20250304	094600	282400100	29450	29400	29450	29300	113
622	20250304	094500	279078050	29350	29400	29400	29300	74
623	20250304	094400	276907600	29400	29400	29400	29400	4
624	20250304	094300	276790000	29400	29350	29400	29300	150
625	20250304	094200	272389200	29350	29450	29450	29350	306
626	20250304	094100	263407500	29450	29450	29450	29450	21
627	20250304	094000	262789050	29400	29400	29400	29400	43
628	20250304	093900	261524850	29400	29400	29400	29400	110
629	20250304	093800	258290850	29400	29450	29450	29400	22
630	20250304	093700	257643000	29450	29400	29450	29400	71
631	20250304	093600	255555550	29450	29400	29450	29400	201
632	20250304	093500	249646100	29400	29450	29450	29400	120
633	20250304	093400	246117100	29450	29450	29450	29450	93
634	20250304	093300	243378250	29500	29500	29500	29500	1
635	20250304	093200	243348750	29450	29400	29450	29400	52
636	20250304	093100	241817550	29500	29500	29500	29500	21
637	20250304	093000	241198050	29500	29500	29500	29500	3
638	20250304	092900	241109550	29500	29500	29500	29500	2
639	20250304	092800	241050550	29400	29450	29500	29400	581
640	20250304	092700	223938850	29500	29500	29500	29500	171
641	20250304	092600	218894350	29500	29500	29500	29500	50
642	20250304	092500	217419350	29500	29550	29550	29500	50
643	20250304	092400	215943300	29550	29550	29550	29500	84
644	20250304	092300	213464250	29500	29500	29500	29500	3
645	20250304	092200	213375750	29500	29500	29500	29500	7
646	20250304	092100	213169250	29600	29600	29600	29600	1
647	20250304	092000	213139650	29550	29550	29550	29550	39
648	20250304	091900	211987200	29500	29500	29500	29500	404
649	20250304	091800	200069200	29500	29500	29500	29500	286
650	20250304	091700	191632200	29600	29600	29600	29600	3
651	20250304	091600	191543400	29550	29650	29650	29550	147
652	20250304	091500	187199400	29550	29600	29650	29550	469
653	20250304	091400	173301400	29600	29550	29600	29550	153
654	20250304	091300	168775250	29550	29550	29550	29550	54
655	20250304	091200	167179550	29550	29600	29600	29500	494
656	20250304	091100	152583450	29550	29550	29550	29550	100
657	20250304	091000	149628450	29550	29600	29600	29550	125
658	20250304	090900	145933550	29600	29600	29600	29600	106
659	20250304	090800	142795950	29650	29650	29650	29650	336
660	20250304	090700	132833550	29700	29650	29700	29650	184
661	20250304	090600	127376400	29650	29750	29750	29650	275
662	20250304	090500	119198300	29750	29600	29750	29600	928
663	20250304	090400	91664500	29600	29550	29600	29500	706
664	20250304	090300	70827250	29600	29650	29700	29600	868
665	20250304	090200	45100950	29600	29700	29750	29600	243
666	20250304	090100	37892600	29700	29500	29700	29450	339
667	20250304	090000	27854450	29450	29250	29600	29250	931