KissMeData/006280/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	184800	5579846650	126500	126500	126500	126500	612
3	20250304	184700	5579846650	126500	126500	126500	126500	0
4	20250304	184600	5579846650	126500	126500	126500	126500	0
5	20250304	184500	5579846650	126500	126500	126500	126500	0
6	20250304	184400	5579846650	126500	126500	126500	126500	0
7	20250304	184300	5579846650	126500	126500	126500	126500	0
8	20250304	184200	5579846650	126500	126500	126500	126500	0
9	20250304	184100	5579846650	126500	126500	126500	126500	0
10	20250304	184000	5579846650	126500	126500	126500	126500	0
11	20250304	183900	5579846650	126500	126500	126500	126500	0
12	20250304	183800	5579846650	126500	126500	126500	126500	0
13	20250304	183700	5579846650	126500	126500	126500	126500	0
14	20250304	183600	5579846650	126500	126500	126500	126500	0
15	20250304	183500	5579846650	126500	126500	126500	126500	0
16	20250304	183400	5579846650	126500	126500	126500	126500	0
17	20250304	183300	5579846650	126500	126500	126500	126500	0
18	20250304	183200	5579846650	126500	126500	126500	126500	0
19	20250304	183100	5579846650	126500	126500	126500	126500	0
20	20250304	183000	5579846650	126500	126500	126500	126500	0
21	20250304	182900	5579846650	126500	126500	126500	126500	0
22	20250304	182800	5579846650	126500	126500	126500	126500	0
23	20250304	182700	5579846650	126500	126500	126500	126500	0
24	20250304	182600	5579846650	126500	126500	126500	126500	0
25	20250304	182500	5579846650	126500	126500	126500	126500	0
26	20250304	182400	5579846650	126500	126500	126500	126500	0
27	20250304	182300	5579846650	126500	126500	126500	126500	0
28	20250304	182200	5579846650	126500	126500	126500	126500	0
29	20250304	182100	5579846650	126500	126500	126500	126500	0
30	20250304	182000	5579846650	126500	126500	126500	126500	0
31	20250304	181900	5579846650	126500	126500	126500	126500	0
32	20250304	181800	5579846650	126500	126500	126500	126500	612
33	20250304	181700	5579846650	126500	126500	126500	126500	0
34	20250304	181600	5579846650	126500	126500	126500	126500	0
35	20250304	181500	5579846650	126500	126500	126500	126500	0
36	20250304	181400	5579846650	126500	126500	126500	126500	0
37	20250304	181300	5579846650	126500	126500	126500	126500	0
38	20250304	181200	5579846650	126500	126500	126500	126500	0
39	20250304	181100	5579846650	126500	126500	126500	126500	0
40	20250304	181000	5579846650	126500	126500	126500	126500	0
41	20250304	180900	5579846650	126500	126500	126500	126500	0
42	20250304	180800	5579846650	126500	126500	126500	126500	0
43	20250304	180700	5579846650	126500	126500	126500	126500	0
44	20250304	180600	5579846650	126500	126500	126500	126500	0
45	20250304	180500	5579846650	126500	126500	126500	126500	0
46	20250304	180400	5579846650	126500	126500	126500	126500	0
47	20250304	180300	5579846650	126500	126500	126500	126500	0
48	20250304	180200	5579846650	126500	126500	126500	126500	0
49	20250304	180100	5579846650	126500	126500	126500	126500	0
50	20250304	180000	5579846650	126500	126500	126500	126500	0
51	20250304	175900	5579846650	126500	126500	126500	126500	0
52	20250304	175800	5579846650	126500	126500	126500	126500	0
53	20250304	175700	5579846650	126500	126500	126500	126500	0
54	20250304	175600	5579846650	126500	126500	126500	126500	0
55	20250304	175500	5579846650	126500	126500	126500	126500	0
56	20250304	175400	5579846650	126500	126500	126500	126500	0
57	20250304	175300	5579846650	126500	126500	126500	126500	0
58	20250304	175200	5579846650	126500	126500	126500	126500	0
59	20250304	175100	5579846650	126500	126500	126500	126500	0
60	20250304	175000	5579846650	126500	126500	126500	126500	0
61	20250304	174900	5579846650	126500	126500	126500	126500	0
62	20250304	174800	5579846650	126500	126500	126500	126500	612
63	20250304	174700	5579846650	126500	126500	126500	126500	0
64	20250304	174600	5579846650	126500	126500	126500	126500	0
65	20250304	174500	5579846650	126500	126500	126500	126500	0
66	20250304	174400	5579846650	126500	126500	126500	126500	0
67	20250304	174300	5579846650	126500	126500	126500	126500	0
68	20250304	174200	5579846650	126500	126500	126500	126500	0
69	20250304	174100	5579846650	126500	126500	126500	126500	0
70	20250304	174000	5579846650	126500	126500	126500	126500	0
71	20250304	173900	5579846650	126500	126500	126500	126500	0
72	20250304	173800	5579846650	126500	126500	126500	126500	0
73	20250304	173700	5579846650	126500	126500	126500	126500	0
74	20250304	173600	5579846650	126500	126500	126500	126500	0
75	20250304	173500	5579846650	126500	126500	126500	126500	0
76	20250304	173400	5579846650	126500	126500	126500	126500	0
77	20250304	173300	5579846650	126500	126500	126500	126500	0
78	20250304	173200	5579846650	126500	126500	126500	126500	0
79	20250304	173100	5579846650	126500	126500	126500	126500	0
80	20250304	173000	5579846650	126500	126500	126500	126500	0
81	20250304	172900	5579846650	126500	126500	126500	126500	0
82	20250304	172800	5579846650	126500	126500	126500	126500	0
83	20250304	172700	5579846650	126500	126500	126500	126500	0
84	20250304	172600	5579846650	126500	126500	126500	126500	0
85	20250304	172500	5579846650	126500	126500	126500	126500	0
86	20250304	172400	5579846650	126500	126500	126500	126500	0
87	20250304	172300	5579846650	126500	126500	126500	126500	0
88	20250304	172200	5579846650	126500	126500	126500	126500	0
89	20250304	172100	5579846650	126500	126500	126500	126500	0
90	20250304	172000	5579846650	126500	126500	126500	126500	0
91	20250304	171900	5579846650	126500	126500	126500	126500	0
92	20250304	171800	5579846650	126500	126500	126500	126500	612
93	20250304	171700	5579846650	126500	126500	126500	126500	0
94	20250304	171600	5579846650	126500	126500	126500	126500	0
95	20250304	171500	5579846650	126500	126500	126500	126500	0
96	20250304	171400	5579846650	126500	126500	126500	126500	0
97	20250304	171300	5579846650	126500	126500	126500	126500	0
98	20250304	171200	5579846650	126500	126500	126500	126500	0
99	20250304	171100	5579846650	126500	126500	126500	126500	0
100	20250304	171000	5579846650	126500	126500	126500	126500	0
101	20250304	170900	5579846650	126500	126500	126500	126500	0
102	20250304	170800	5579846650	126500	126500	126500	126500	0
103	20250304	170700	5579846650	126500	126500	126500	126500	0
104	20250304	170600	5579846650	126500	126500	126500	126500	0
105	20250304	170500	5579846650	126500	126500	126500	126500	0
106	20250304	170400	5579846650	126500	126500	126500	126500	0
107	20250304	170300	5579846650	126500	126500	126500	126500	0
108	20250304	170200	5579846650	126500	126500	126500	126500	0
109	20250304	170100	5579846650	126500	126500	126500	126500	0
110	20250304	170000	5579846650	126500	126500	126500	126500	0
111	20250304	165900	5579846650	126500	126500	126500	126500	0
112	20250304	165800	5579846650	126500	126500	126500	126500	0
113	20250304	165700	5579846650	126500	126500	126500	126500	0
114	20250304	165600	5579846650	126500	126500	126500	126500	0
115	20250304	165500	5579846650	126500	126500	126500	126500	0
116	20250304	165400	5579846650	126500	126500	126500	126500	0
117	20250304	165300	5579846650	126500	126500	126500	126500	0
118	20250304	165200	5579846650	126500	126500	126500	126500	0
119	20250304	165100	5579846650	126500	126500	126500	126500	0
120	20250304	165000	5579846650	126500	126500	126500	126500	0
121	20250304	164900	5579846650	126500	126500	126500	126500	0
122	20250304	164800	5579846650	126500	126500	126500	126500	612
123	20250304	164700	5579846650	126500	126500	126500	126500	0
124	20250304	164600	5579846650	126500	126500	126500	126500	0
125	20250304	164500	5579846650	126500	126500	126500	126500	0
126	20250304	164400	5579846650	126500	126500	126500	126500	0
127	20250304	164300	5579846650	126500	126500	126500	126500	0
128	20250304	164200	5579846650	126500	126500	126500	126500	0
129	20250304	164100	5579846650	126500	126500	126500	126500	0
130	20250304	164000	5579846650	126500	126500	126500	126500	0
131	20250304	163900	5579846650	126500	126500	126500	126500	0
132	20250304	163800	5579846650	126500	126500	126500	126500	0
133	20250304	163700	5579846650	126500	126500	126500	126500	0
134	20250304	163600	5579846650	126500	126500	126500	126500	0
135	20250304	163500	5579846650	126500	126500	126500	126500	0
136	20250304	163400	5579846650	126500	126500	126500	126500	0
137	20250304	163300	5579846650	126500	126500	126500	126500	0
138	20250304	163200	5579846650	126500	126500	126500	126500	0
139	20250304	163100	5579846650	126500	126500	126500	126500	0
140	20250304	163000	5579846650	126500	126500	126500	126500	0
141	20250304	162900	5579846650	126500	126500	126500	126500	0
142	20250304	162800	5579846650	126500	126500	126500	126500	0
143	20250304	162700	5579846650	126500	126500	126500	126500	0
144	20250304	162600	5579846650	126500	126500	126500	126500	0
145	20250304	162500	5579846650	126500	126500	126500	126500	0
146	20250304	162400	5579846650	126500	126500	126500	126500	0
147	20250304	162300	5579846650	126500	126500	126500	126500	0
148	20250304	162200	5579846650	126500	126500	126500	126500	0
149	20250304	162100	5579846650	126500	126500	126500	126500	0
150	20250304	162000	5579846650	126500	126500	126500	126500	0
151	20250304	161900	5579846650	126500	126500	126500	126500	0
152	20250304	161800	5579846650	126500	126500	126500	126500	612
153	20250304	161700	5579846650	126500	126500	126500	126500	0
154	20250304	161600	5579846650	126500	126500	126500	126500	0
155	20250304	161500	5579846650	126500	126500	126500	126500	0
156	20250304	161400	5579846650	126500	126500	126500	126500	0
157	20250304	161300	5579846650	126500	126500	126500	126500	0
158	20250304	161200	5579846650	126500	126500	126500	126500	0
159	20250304	161100	5579846650	126500	126500	126500	126500	0
160	20250304	161000	5579846650	126500	126500	126500	126500	0
161	20250304	160900	5579846650	126500	126500	126500	126500	0
162	20250304	160800	5579846650	126500	126500	126500	126500	0
163	20250304	160700	5579846650	126500	126500	126500	126500	0
164	20250304	160600	5579846650	126500	126500	126500	126500	0
165	20250304	160500	5579846650	126500	126500	126500	126500	0
166	20250304	160400	5579846650	126500	126500	126500	126500	0
167	20250304	160300	5579846650	126500	126500	126500	126500	0
168	20250304	160200	5579846650	126500	126500	126500	126500	0
169	20250304	160100	5579846650	126500	126500	126500	126500	0
170	20250304	160000	5579846650	126500	126500	126500	126500	0
171	20250304	155900	5579846650	126500	126500	126500	126500	0
172	20250304	155800	5579846650	126500	126500	126500	126500	0
173	20250304	155700	5579846650	126500	126500	126500	126500	0
174	20250304	155600	5579846650	126500	126500	126500	126500	0
175	20250304	155500	5579846650	126500	126500	126500	126500	0
176	20250304	155400	5579846650	126500	126500	126500	126500	0
177	20250304	155300	5579846650	126500	126500	126500	126500	0
178	20250304	155200	5579846650	126500	126500	126500	126500	0
179	20250304	155100	5579846650	126500	126500	126500	126500	0
180	20250304	155000	5579846650	126500	126500	126500	126500	0
181	20250304	154900	5579846650	126500	126500	126500	126500	0
182	20250304	154800	5579846650	126500	126500	126500	126500	612
183	20250304	154700	5579846650	126500	126500	126500	126500	0
184	20250304	154600	5579846650	126500	126500	126500	126500	0
185	20250304	154500	5579846650	126500	126500	126500	126500	0
186	20250304	154400	5579846650	126500	126500	126500	126500	0
187	20250304	154300	5579846650	126500	126500	126500	126500	0
188	20250304	154200	5579846650	126500	126500	126500	126500	0
189	20250304	154100	5579846650	126500	126500	126500	126500	0
190	20250304	154000	5579846650	126500	126500	126500	126500	0
191	20250304	153900	5579846650	126500	126500	126500	126500	0
192	20250304	153800	5579846650	126500	126500	126500	126500	0
193	20250304	153700	5579846650	126500	126500	126500	126500	0
194	20250304	153600	5579846650	126500	126500	126500	126500	0
195	20250304	153500	5579846650	126500	126500	126500	126500	0
196	20250304	153400	5579846650	126500	126500	126500	126500	0
197	20250304	153300	5579846650	126500	126500	126500	126500	0
198	20250304	153200	5579846650	126500	126500	126500	126500	0
199	20250304	153100	5579846650	126500	126500	126500	126500	0
200	20250304	153000	5579846650	126500	126500	126500	126500	612
201	20250304	152900	5502428650	126800	126800	126800	126800	0
202	20250304	152800	5502428650	126800	126800	126800	126800	0
203	20250304	152700	5502428650	126800	126800	126800	126800	0
204	20250304	152600	5502428650	126800	126800	126800	126800	0
205	20250304	152500	5502428650	126800	126800	126800	126800	0
206	20250304	152400	5502428650	126800	126800	126800	126800	0
207	20250304	152300	5502428650	126800	126800	126800	126800	0
208	20250304	152200	5502428650	126800	126800	126800	126800	0
209	20250304	152100	5502428650	126800	126800	126800	126800	0
210	20250304	152000	5502428650	126800	126800	126800	126800	0
211	20250304	151900	5502428650	126800	126800	126900	126800	24
212	20250304	151800	5499385150	126600	126600	126600	126600	1
213	20250304	151700	5499258550	126600	126700	126700	126500	203
214	20250304	151600	5473554550	126700	126700	126700	126700	8
215	20250304	151500	5472540950	126700	126600	126700	126600	47
216	20250304	151400	5466586550	126600	126700	126700	126600	122
217	20250304	151300	5451131650	126700	126800	126800	126700	44
218	20250304	151200	5445552550	127000	126700	127000	126700	85
219	20250304	151100	5434775850	126700	127000	127000	126700	190
220	20250304	151000	5410646150	127000	126700	127000	126700	56
221	20250304	150900	5403544350	126700	126700	126700	126700	2
222	20250304	150800	5403290950	126700	126600	126700	126600	22
223	20250304	150700	5400503650	126600	126600	126700	126600	53
224	20250304	150600	5393788850	126600	126600	126700	126600	5
225	20250304	150500	5393155550	126700	126600	126700	126600	57
226	20250304	150400	5385933750	126600	126700	126700	126600	58
227	20250304	150300	5378585650	126600	126600	126600	126600	18
228	20250304	150200	5376306850	126700	126500	126700	126500	43
229	20250304	150100	5370858950	126700	126600	126700	126500	6
230	20250304	150000	5370099650	126500	126700	126700	126500	305
231	20250304	145900	5331468450	126700	126900	127000	126700	61
232	20250304	145800	5323731050	126700	126700	126800	126700	3
233	20250304	145700	5323350850	126800	126700	126800	126700	45
234	20250304	145600	5317645050	126700	126800	126800	126700	24
235	20250304	145500	5314602050	126800	127000	127000	126800	69
236	20250304	145400	5305847250	126900	126800	126900	126800	60
237	20250304	145300	5298233350	126800	126800	126800	126800	19
238	20250304	145200	5295824150	126700	126700	126800	126700	53
239	20250304	145100	5289104050	126800	126800	126800	126700	94
240	20250304	145000	5277187950	126800	126900	126900	126700	478
241	20250304	144900	5216572750	126800	126900	127000	126800	151
242	20250304	144800	5197413150	127000	126900	127000	126900	18
243	20250304	144700	5195127850	127000	126900	127100	126800	196
244	20250304	144600	5170243050	126900	126900	127000	126800	81
245	20250304	144500	5159960750	127100	126900	127100	126800	45
246	20250304	144400	5154243650	126800	127300	127300	126800	267
247	20250304	144300	5120348550	126900	127200	127200	126900	144
248	20250304	144200	5102050750	127200	127150	127200	127100	65
249	20250304	144100	5093783650	127150	127100	127200	127100	175
250	20250304	144000	5071534650	127050	127100	127100	127000	20
251	20250304	143900	5068993450	127100	127100	127100	127000	61
252	20250304	143800	5061241150	127000	127100	127100	127000	126
253	20250304	143700	5045226650	127100	127100	127100	126900	18
254	20250304	143600	5042940150	127100	127000	127100	127000	214
255	20250304	143500	5015752450	127200	127200	127200	127200	12
256	20250304	143400	5014226050	127000	127200	127200	126900	145
257	20250304	143300	4995804000	127000	127000	127000	127000	79
258	20250304	143200	4985771000	127100	127100	127200	127100	58
259	20250304	143100	4978398600	127000	127000	127100	127000	91
260	20250304	143000	4966837300	127000	127000	127000	126900	61
261	20250304	142900	4959090400	127000	127000	127000	126900	51
262	20250304	142800	4952614100	126800	126900	127000	126800	65
263	20250304	142700	4944361500	126900	126800	126900	126800	132
264	20250304	142600	4927610800	126900	126900	127000	126900	162
265	20250304	142500	4907051800	126900	127000	127000	126900	100
266	20250304	142400	4894352200	126900	126900	126900	126900	3
267	20250304	142300	4893971500	127000	127000	127000	127000	110
268	20250304	142200	4880001500	126900	127000	127000	126900	12
269	20250304	142100	4878477600	127000	127200	127200	127000	375
270	20250304	142000	4830831100	127200	127400	127400	127100	136
271	20250304	141900	4813526200	127300	127300	127400	127250	102
272	20250304	141800	4800536250	127300	127200	127300	127100	100
273	20250304	141700	4787813250	127200	127300	127300	127200	171
274	20250304	141600	4766050150	127100	127300	127500	126900	339
275	20250304	141500	4722927950	127300	127300	127300	127300	24
276	20250304	141400	4719872750	127300	127300	127400	127300	52
277	20250304	141300	4713249950	127400	127100	127400	127100	264
278	20250304	141200	4679647150	127100	127100	127100	127000	227
279	20250304	141100	4650796450	127000	127000	127000	126900	73
280	20250304	141000	4641525750	127000	127100	127100	127000	74
281	20250304	140900	4632124750	127200	127100	127300	127100	56
282	20250304	140800	4625000750	127100	127200	127200	127100	12
283	20250304	140700	4623474450	127200	127100	127200	127100	32
284	20250304	140600	4619404150	127100	127200	127200	127100	102
285	20250304	140500	4606430550	127200	127100	127200	127100	51
286	20250304	140400	4599943550	127100	126800	127100	126800	98
287	20250304	140300	4587504950	126800	126800	126900	126800	115
288	20250304	140200	4572917550	126800	126800	126900	126800	21
289	20250304	140100	4570253750	126800	127100	127100	126800	236
290	20250304	140000	4540302450	127100	127150	127200	127000	105
291	20250304	135900	4526955850	127200	127100	127200	127100	15
292	20250304	135800	4525047950	127200	127100	127200	127100	122
293	20250304	135700	4509529650	127000	127000	127200	127000	18
294	20250304	135600	4507241250	127000	127100	127100	126900	170
295	20250304	135500	4485653150	127100	127100	127200	127000	76
296	20250304	135400	4475992350	127200	127100	127200	127100	15
297	20250304	135300	4474084650	126800	127000	127000	126800	38
298	20250304	135200	4469258850	127000	126800	127100	126800	81
299	20250304	135100	4458978550	126800	126800	126800	126800	47
300	20250304	135000	4453018950	126800	127000	127000	126700	92
301	20250304	134900	4441349350	127000	126900	127000	126800	63
302	20250304	134800	4433351850	127000	127000	127000	127000	2
303	20250304	134700	4433097850	127000	127200	127200	127000	77
304	20250304	134600	4423307850	127200	126900	127300	126900	183
305	20250304	134500	4400056450	127000	127100	127200	127000	154
306	20250304	134400	4380483250	127100	126900	127100	126900	440
307	20250304	134300	4324605850	126900	126700	126900	126700	66
308	20250304	134200	4316238450	126500	126600	126600	126500	15
309	20250304	134100	4314339850	126500	126700	126800	126500	99
310	20250304	134000	4301792550	126700	126500	126700	126500	196
311	20250304	133900	4276978050	126400	126700	126700	126400	50
312	20250304	133800	4270647250	126600	126600	126600	126400	204
313	20250304	133700	4244835650	126600	126500	126600	126500	184
314	20250304	133600	4221558250	126500	126500	126500	126400	61
315	20250304	133500	4213842750	126400	126400	126400	126400	10
316	20250304	133400	4212578750	126500	126300	126500	126300	229
317	20250304	133300	4183632450	126300	126300	126300	126300	21
318	20250304	133200	4180980150	126300	126200	126300	126200	4
319	20250304	133100	4180475050	126300	126300	126300	126300	59
320	20250304	133000	4173023350	126300	126200	126300	126200	63
321	20250304	132900	4165066850	126200	126200	126200	126200	50
322	20250304	132800	4158756850	126100	126200	126200	126100	98
323	20250304	132700	4146389350	126200	126200	126300	126200	44
324	20250304	132600	4140832350	126200	126200	126300	126200	21
325	20250304	132500	4138180750	126300	126300	126300	126200	48
326	20250304	132400	4132118450	126300	126200	126300	126100	133
327	20250304	132300	4115334850	126300	126200	126300	126200	25
328	20250304	132200	4112177950	126200	126100	126200	126100	14
329	20250304	132100	4110411350	126000	126200	126200	126000	213
330	20250304	132000	4083563150	126200	126300	126300	126200	73
331	20250304	131900	4074345250	126300	126300	126300	126300	23
332	20250304	131800	4071440350	126300	126200	126300	126200	53
333	20250304	131700	4064749550	126200	126200	126200	126200	29
334	20250304	131600	4061089750	126200	126200	126200	126200	31
335	20250304	131500	4057177550	126100	126100	126100	126100	11
336	20250304	131400	4055790450	126100	125900	126100	125900	57
337	20250304	131300	4048607150	125900	125900	126000	125900	30
338	20250304	131200	4044829150	126000	125950	126000	125950	11
339	20250304	131100	4043443200	126000	126000	126000	126000	43
340	20250304	131000	4038025200	125700	125600	125900	125500	110
341	20250304	130900	4024211600	125600	125700	125800	125600	65
342	20250304	130800	4016041100	125900	125800	125900	125800	23
343	20250304	130700	4013146700	125600	125700	125700	125600	39
344	20250304	130600	4008245100	125700	125700	125700	125700	0
345	20250304	130500	4008245100	125700	125400	125800	125400	115
346	20250304	130400	3993795000	125400	125400	125400	125400	4
347	20250304	130300	3993293400	125300	125300	125300	125300	37
348	20250304	130200	3988657300	125400	125850	125850	125200	148
349	20250304	130100	3970089350	125900	125900	125900	125900	6
350	20250304	130000	3969333950	125900	125900	125900	125900	37
351	20250304	125900	3964675650	125900	125800	125900	125800	20
352	20250304	125800	3962158350	125800	125800	125800	125800	54
353	20250304	125700	3955365150	125800	125600	125800	125500	63
354	20250304	125600	3947451550	125700	125500	125700	125500	13
355	20250304	125500	3945817650	125500	125700	125700	125500	21
356	20250304	125400	3943179950	125700	125700	125700	125700	41
357	20250304	125300	3938026250	125600	125500	125600	125500	12
358	20250304	125200	3936519450	125500	125500	125500	125500	8
359	20250304	125100	3935515450	125500	125500	125500	125500	50
360	20250304	125000	3929240450	125500	125200	125500	125200	13
361	20250304	124900	3927610750	125100	125000	125100	125000	33
362	20250304	124800	3923484850	125000	125100	125100	125000	243
363	20250304	124700	3893108650	125100	124900	125100	124900	40
364	20250304	124600	3888107950	124900	124800	124900	124800	3
365	20250304	124500	3887733350	124800	125000	125000	124800	112
366	20250304	124400	3873745650	125000	125000	125000	125000	15
367	20250304	124300	3871870650	125000	124900	125000	124900	8
368	20250304	124200	3870871250	125000	124900	125000	124900	86
369	20250304	124100	3860122350	125000	124900	125000	124900	11
370	20250304	124000	3858747450	124800	125000	125000	124800	42
371	20250304	123900	3853497650	124800	125000	125000	124700	25
372	20250304	123800	3850374750	125000	125400	125400	124800	286
373	20250304	123700	3814575950	125300	125300	125300	125300	4
374	20250304	123600	3814074750	125400	125200	125400	125200	61
375	20250304	123500	3806429350	125200	125600	125600	125200	116
376	20250304	123400	3791882050	125600	125600	125600	125600	11
377	20250304	123300	3790500450	125600	125600	125600	125600	45
378	20250304	123200	3784848450	125600	125600	125600	125600	1
379	20250304	123100	3784722850	125500	125500	125500	125500	31
380	20250304	123000	3780832350	125500	125500	125500	125400	67
381	20250304	122900	3772427550	125700	125700	125900	125700	53
382	20250304	122800	3765762550	125700	125700	125700	125700	0
383	20250304	122700	3765762550	125700	125600	125700	125600	44
384	20250304	122600	3760234850	125500	125400	125500	125400	12
385	20250304	122500	3758728950	125400	125400	125400	125300	38
386	20250304	122400	3753964250	125400	125300	125400	125300	20
387	20250304	122300	3751457050	125300	125300	125300	125300	1
388	20250304	122200	3751331750	125300	125300	125300	125300	65
389	20250304	122100	3743187250	125300	125200	125500	125000	276
390	20250304	122000	3708623050	125200	125500	125500	125200	105
391	20250304	121900	3695458950	125500	125500	125500	125500	11
392	20250304	121800	3694078450	125500	125200	125500	125200	46
393	20250304	121700	3688305750	125500	125500	125500	125500	0
394	20250304	121600	3688305750	125500	124900	125500	124900	183
395	20250304	121500	3665365150	124800	125300	125300	124400	2552
396	20250304	121400	3347674650	125300	125300	125300	125300	0
397	20250304	121300	3347674650	125300	125300	125300	125300	83
398	20250304	121200	3337274750	125300	125300	125300	125300	22
399	20250304	121100	3334518150	125300	125300	125300	125300	32
400	20250304	121000	3330508550	125300	125300	125300	125200	28
401	20250304	120900	3327000450	125300	125300	125300	125300	32
402	20250304	120800	3322990850	125300	125300	125300	125300	0
403	20250304	120700	3322990850	125300	125400	125400	125300	202
404	20250304	120600	3297669850	125300	125400	125400	125300	11
405	20250304	120500	3296290550	125300	125200	125300	125200	37
406	20250304	120400	3291654750	125200	125100	125300	125000	299
407	20250304	120300	3254269050	125100	125100	125100	125100	8
408	20250304	120200	3253268250	125200	125200	125200	125100	216
409	20250304	120100	3226235150	125100	125500	125500	125000	3136
410	20250304	120000	2833895850	125500	125500	125500	125400	45
411	20250304	115900	2828248450	125500	125500	125500	125500	11
412	20250304	115800	2826867950	125400	125800	125800	125400	143
413	20250304	115700	2808905250	125700	125600	125700	125600	12
414	20250304	115600	2807396950	125600	125800	125800	125600	47
415	20250304	115500	2801486150	125600	125700	125900	125600	46
416	20250304	115400	2795703950	125700	125900	125900	125700	13
417	20250304	115300	2794067650	125700	125700	125900	125700	70
418	20250304	115200	2785259150	126000	125900	126000	125900	14
419	20250304	115100	2783496450	125900	125900	125900	125900	32
420	20250304	115000	2779467650	125900	125900	125900	125900	1
421	20250304	114900	2779341750	125900	125600	125900	125600	55
422	20250304	114800	2772429850	125500	125800	125800	125500	500
423	20250304	114700	2709671050	125800	125800	126000	125800	57
424	20250304	114600	2702490650	125800	125800	125800	125800	8
425	20250304	114500	2701484250	125800	125900	125900	125800	128
426	20250304	114400	2685381150	125900	125900	126000	125800	65
427	20250304	114300	2677195550	125900	125900	125900	125900	11
428	20250304	114200	2675810650	125900	125900	125900	125900	32
429	20250304	114100	2671781850	125900	125900	125900	125900	12
430	20250304	114000	2670271050	125700	125800	125800	125700	142
431	20250304	113900	2652417150	125700	125800	125800	125700	25
432	20250304	113800	2649272850	125700	125800	125800	125700	64
433	20250304	113700	2641223550	125700	125600	125700	125600	6
434	20250304	113600	2640469450	125600	125700	125700	125600	19
435	20250304	113500	2638081250	125900	125800	125900	125800	50
436	20250304	113400	2631786950	125600	125600	125600	125600	2
437	20250304	113300	2631535750	125600	125600	125800	125600	42
438	20250304	113200	2626253950	125500	125900	125900	125500	221
439	20250304	113100	2598482350	125900	126000	126000	125900	35
440	20250304	113000	2594072750	125800	125900	126000	125800	75
441	20250304	112900	2584629750	126000	125900	126000	125900	54
442	20250304	112800	2577829950	125900	125800	125900	125800	47
443	20250304	112700	2571915750	125800	125900	125900	125800	68
444	20250304	112600	2563355650	125900	125900	125900	125800	31
445	20250304	112500	2559453750	125900	125900	125900	125900	0
446	20250304	112400	2559453750	125900	125800	125900	125700	95
447	20250304	112300	2547504350	125900	125900	125900	125900	23
448	20250304	112200	2544608650	125800	125800	125800	125800	47
449	20250304	112100	2538696050	125900	125800	125900	125800	21
450	20250304	112000	2536053250	126000	126000	126000	125900	56
451	20250304	111900	2528998350	126000	126000	126000	126000	0
452	20250304	111800	2528998350	126000	125800	126000	125800	44
453	20250304	111700	2523456350	125700	125900	125900	125700	57
454	20250304	111600	2516284850	125900	125900	125900	125900	17
455	20250304	111500	2514144550	126000	125900	126000	125900	45
456	20250304	111400	2508475950	125900	125900	125900	125800	14
457	20250304	111300	2506713450	126000	125900	126000	125900	41
458	20250304	111200	2501548350	125800	126200	126200	125800	514
459	20250304	111100	2436787550	126200	126200	126200	126200	42
460	20250304	111000	2431487150	126200	126200	126200	126200	16
461	20250304	110900	2429467950	126200	126200	126200	126200	44
462	20250304	110800	2423915150	126200	126200	126200	126200	10
463	20250304	110700	2422653150	126200	126500	126500	126200	34
464	20250304	110600	2418359750	126500	126600	126600	126500	43
465	20250304	110500	2412919050	126200	126400	126400	126200	72
466	20250304	110400	2403824850	126600	126300	126600	126300	56
467	20250304	110300	2396741650	126600	126500	126600	126500	39
468	20250304	110200	2391806950	126600	126500	126600	126500	37
469	20250304	110100	2387125250	126500	126400	126500	126400	62
470	20250304	110000	2379285350	126400	126400	126400	126400	62
471	20250304	105900	2371448550	126300	126500	126500	126300	104
472	20250304	105800	2358295650	126500	126400	126550	126400	363
473	20250304	105700	2312394050	126400	126400	126400	126400	44
474	20250304	105600	2306832450	126400	126400	126400	126400	3
475	20250304	105500	2306453250	126400	126300	126400	126200	568
476	20250304	105400	2234704050	126400	126400	126400	126400	36
477	20250304	105300	2230153650	126400	126400	126400	126400	119
478	20250304	105200	2215112050	126400	126300	126400	126300	27
479	20250304	105100	2211699800	126300	126300	126300	126250	71
480	20250304	105000	2202732550	126300	126300	126300	126200	13
481	20250304	104900	2201090750	126300	126400	126400	126300	42
482	20250304	104800	2195783050	126400	126000	126400	126000	78
483	20250304	104700	2185934650	126000	125700	126000	125700	174
484	20250304	104600	2164062550	126000	125900	126000	125600	87
485	20250304	104500	2153112150	125900	126100	126100	125900	65
486	20250304	104400	2144922250	126100	126000	126100	126000	51
487	20250304	104300	2138495850	126000	126000	126000	126000	13
488	20250304	104200	2136857850	125800	126100	126100	125800	513
489	20250304	104100	2072244050	126100	126100	126100	126100	10
490	20250304	104000	2070983050	126000	126000	126000	126000	46
491	20250304	103900	2065187050	126000	126000	126000	126000	11
492	20250304	103800	2063801050	125950	125800	125950	125800	10
493	20250304	103700	2062542900	125900	125600	125900	125500	66
494	20250304	103600	2054239750	125900	125900	125900	125900	74
495	20250304	103500	2044923150	126000	125700	126000	125500	395
496	20250304	103400	1995193650	125700	125800	125800	125600	78
497	20250304	103300	1985383050	125700	125700	125900	125700	84
498	20250304	103200	1974817850	125700	125900	125900	125600	567
499	20250304	103100	1903546150	125900	125900	126100	125800	126
500	20250304	103000	1887680750	125800	126400	126500	125800	41
501	20250304	102900	1882517250	126000	126000	126000	126000	11
502	20250304	102800	1881131250	125900	125900	126400	125800	56
503	20250304	102700	1874065650	126000	126100	126100	126000	2
504	20250304	102600	1873813550	126100	126400	126400	126000	48
505	20250304	102500	1867751650	126500	126500	126500	125700	314
506	20250304	102400	1828165450	126500	126400	126500	126100	42
507	20250304	102300	1822857250	126200	126200	126300	126100	74
508	20250304	102200	1813518150	126200	126300	126400	126100	291
509	20250304	102100	1776765650	126300	126300	126400	126300	37
510	20250304	102000	1772091250	126300	126600	126600	126300	38
511	20250304	101900	1767282550	126300	126400	126600	126200	54
512	20250304	101800	1760454350	126400	126700	126700	126400	59
513	20250304	101700	1752987950	126300	126400	126600	126200	366
514	20250304	101600	1706721950	126200	126400	126500	126200	143
515	20250304	101500	1688651950	126400	126500	126600	126300	163
516	20250304	101400	1668045500	126400	126500	126600	126200	231
517	20250304	101300	1638832500	126500	126400	126500	126000	145
518	20250304	101200	1620508400	126000	125900	126300	125400	606
519	20250304	101100	1544156600	125900	125900	125900	125400	49
520	20250304	101000	1537989500	125400	125900	126000	125400	140
521	20250304	100900	1520369200	125900	125600	125900	125200	50
522	20250304	100800	1514081300	125600	125600	125800	125100	146
523	20250304	100700	1495744500	125300	125500	125500	125300	72
524	20250304	100600	1486710400	125500	125500	125500	125100	44
525	20250304	100500	1481189600	125000	125500	125500	125000	26
526	20250304	100400	1477928500	124900	125200	125200	124800	147
527	20250304	100300	1459533100	124900	124900	125200	124900	132
528	20250304	100200	1443031900	124900	125200	125200	124900	7
529	20250304	100100	1442155800	124900	125500	125500	124800	275
530	20250304	100000	1407781100	125500	125500	125500	125500	1
531	20250304	095900	1407655600	125000	125000	125600	125000	42
532	20250304	095800	1402399600	125000	125500	125600	125000	308
533	20250304	095700	1363813000	125500	125500	125500	125500	101
534	20250304	095600	1351137500	125500	125500	125500	125500	23
535	20250304	095500	1348251000	125300	125300	125500	125300	217
536	20250304	095400	1321039400	125300	125300	125300	125300	2
537	20250304	095300	1320788800	125300	125000	125300	124800	51
538	20250304	095200	1314413500	125000	125200	125200	125000	81
539	20250304	095100	1304283200	125100	125100	125100	125100	30
540	20250304	095000	1300530200	125400	125400	125400	125400	5
541	20250304	094900	1299903200	125400	125100	125400	125100	11
542	20250304	094800	1298525100	125100	125000	125100	124700	24
543	20250304	094700	1295524400	124800	124900	124900	124700	23
544	20250304	094600	1292654100	124900	125100	125100	124900	140
545	20250304	094500	1275152200	125300	124900	125300	124900	41
546	20250304	094400	1270028400	124700	124700	124700	124700	0
547	20250304	094300	1270028400	124700	124700	124700	124700	110
548	20250304	094200	1256311400	124600	124600	124600	124600	0
549	20250304	094100	1256311400	124600	124600	124600	124600	2
550	20250304	094000	1256062200	124900	124900	124900	124900	12
551	20250304	093900	1254563400	124500	124700	125000	124500	236
552	20250304	093800	1225135600	125300	125000	125300	124700	223
553	20250304	093700	1197265800	125100	125100	125100	125100	10
554	20250304	093600	1196014800	125100	125600	125600	125100	215
555	20250304	093500	1169063900	125600	125400	125900	125400	134
556	20250304	093400	1152253400	125900	125500	125900	125400	218
557	20250304	093300	1124895100	125500	125400	125500	125400	302
558	20250304	093200	1087002200	125400	125000	125450	124700	220
559	20250304	093100	1059485050	124600	124600	124600	124600	0
560	20250304	093000	1059485050	124600	124800	125000	124400	34
561	20250304	092900	1055249150	124800	124800	124800	124800	59
562	20250304	092800	1047885950	124800	124800	125000	124700	401
563	20250304	092700	997796150	124300	124500	124800	124300	214
564	20250304	092600	971131150	124600	124700	124700	124500	76
565	20250304	092500	961662150	124500	124000	124500	124000	110
566	20250304	092400	947973550	124500	124700	124700	123900	205
567	20250304	092300	922445650	124700	124700	124700	124700	53
568	20250304	092200	915836550	124700	124650	124700	124500	11
569	20250304	092100	914466100	124800	124500	124800	124500	110
570	20250304	092000	900749600	124500	123900	124500	123600	257
571	20250304	091900	868778800	123500	123900	124400	123300	512
572	20250304	091800	805242100	123700	123300	124000	123200	492
573	20250304	091700	744349600	123200	123100	123900	123100	450
574	20250304	091600	688911300	123100	123000	123800	123000	18
575	20250304	091500	686690400	123000	123100	123900	123000	496
576	20250304	091400	625664100	123100	123700	124300	123100	476
577	20250304	091300	566949000	123600	123600	124300	123500	369
578	20250304	091200	521114600	124000	123500	124300	123400	48
579	20250304	091100	515181500	123400	124100	124200	123300	226
580	20250304	091000	487211100	124100	123900	124400	123900	62
581	20250304	090900	479513700	123900	123900	124600	123900	70
582	20250304	090800	470837600	123900	123200	124600	123200	91
583	20250304	090700	459541300	123200	123200	124400	123100	289
584	20250304	090600	423766700	123200	124000	124000	123100	30
585	20250304	090500	420070300	123300	123300	124000	123000	611
586	20250304	090400	344835300	123300	124800	124800	123200	1463
587	20250304	090300	163734300	124500	125000	125000	124500	271
588	20250304	090200	129966800	125000	125400	125400	124700	87
589	20250304	090100	119105400	125400	125100	125400	124500	129
590	20250304	090000	102988800	125100	125000	125400	124500	820