KissMeData/025950/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	191300	7138354175	50400	50400	50400	50400	2900
3	20250304	191200	7138354175	50400	50400	50400	50400	0
4	20250304	191100	7138354175	50400	50400	50400	50400	0
5	20250304	191000	7138354175	50400	50400	50400	50400	0
6	20250304	190900	7138354175	50400	50400	50400	50400	0
7	20250304	190800	7138354175	50400	50400	50400	50400	0
8	20250304	190700	7138354175	50400	50400	50400	50400	0
9	20250304	190600	7138354175	50400	50400	50400	50400	0
10	20250304	190500	7138354175	50400	50400	50400	50400	0
11	20250304	190400	7138354175	50400	50400	50400	50400	0
12	20250304	190300	7138354175	50400	50400	50400	50400	0
13	20250304	190200	7138354175	50400	50400	50400	50400	0
14	20250304	190100	7138354175	50400	50400	50400	50400	0
15	20250304	190000	7138354175	50400	50400	50400	50400	0
16	20250304	185900	7138354175	50400	50400	50400	50400	0
17	20250304	185800	7138354175	50400	50400	50400	50400	0
18	20250304	185700	7138354175	50400	50400	50400	50400	0
19	20250304	185600	7138354175	50400	50400	50400	50400	0
20	20250304	185500	7138354175	50400	50400	50400	50400	0
21	20250304	185400	7138354175	50400	50400	50400	50400	0
22	20250304	185300	7138354175	50400	50400	50400	50400	0
23	20250304	185200	7138354175	50400	50400	50400	50400	0
24	20250304	185100	7138354175	50400	50400	50400	50400	0
25	20250304	185000	7138354175	50400	50400	50400	50400	0
26	20250304	184900	7138354175	50400	50400	50400	50400	0
27	20250304	184800	7138354175	50400	50400	50400	50400	0
28	20250304	184700	7138354175	50400	50400	50400	50400	0
29	20250304	184600	7138354175	50400	50400	50400	50400	0
30	20250304	184500	7138354175	50400	50400	50400	50400	0
31	20250304	184400	7138354175	50400	50400	50400	50400	0
32	20250304	184300	7138354175	50400	50400	50400	50400	2900
33	20250304	184200	7138354175	50400	50400	50400	50400	0
34	20250304	184100	7138354175	50400	50400	50400	50400	0
35	20250304	184000	7138354175	50400	50400	50400	50400	0
36	20250304	183900	7138354175	50400	50400	50400	50400	0
37	20250304	183800	7138354175	50400	50400	50400	50400	0
38	20250304	183700	7138354175	50400	50400	50400	50400	0
39	20250304	183600	7138354175	50400	50400	50400	50400	0
40	20250304	183500	7138354175	50400	50400	50400	50400	0
41	20250304	183400	7138354175	50400	50400	50400	50400	0
42	20250304	183300	7138354175	50400	50400	50400	50400	0
43	20250304	183200	7138354175	50400	50400	50400	50400	0
44	20250304	183100	7138354175	50400	50400	50400	50400	0
45	20250304	183000	7138354175	50400	50400	50400	50400	0
46	20250304	182900	7138354175	50400	50400	50400	50400	0
47	20250304	182800	7138354175	50400	50400	50400	50400	0
48	20250304	182700	7138354175	50400	50400	50400	50400	0
49	20250304	182600	7138354175	50400	50400	50400	50400	0
50	20250304	182500	7138354175	50400	50400	50400	50400	0
51	20250304	182400	7138354175	50400	50400	50400	50400	0
52	20250304	182300	7138354175	50400	50400	50400	50400	0
53	20250304	182200	7138354175	50400	50400	50400	50400	0
54	20250304	182100	7138354175	50400	50400	50400	50400	0
55	20250304	182000	7138354175	50400	50400	50400	50400	0
56	20250304	181900	7138354175	50400	50400	50400	50400	0
57	20250304	181800	7138354175	50400	50400	50400	50400	0
58	20250304	181700	7138354175	50400	50400	50400	50400	0
59	20250304	181600	7138354175	50400	50400	50400	50400	0
60	20250304	181500	7138354175	50400	50400	50400	50400	0
61	20250304	181400	7138354175	50400	50400	50400	50400	0
62	20250304	181300	7138354175	50400	50400	50400	50400	2900
63	20250304	181200	7138354175	50400	50400	50400	50400	0
64	20250304	181100	7138354175	50400	50400	50400	50400	0
65	20250304	181000	7138354175	50400	50400	50400	50400	0
66	20250304	180900	7138354175	50400	50400	50400	50400	0
67	20250304	180800	7138354175	50400	50400	50400	50400	0
68	20250304	180700	7138354175	50400	50400	50400	50400	0
69	20250304	180600	7138354175	50400	50400	50400	50400	0
70	20250304	180500	7138354175	50400	50400	50400	50400	0
71	20250304	180400	7138354175	50400	50400	50400	50400	0
72	20250304	180300	7138354175	50400	50400	50400	50400	0
73	20250304	180200	7138354175	50400	50400	50400	50400	0
74	20250304	180100	7138354175	50400	50400	50400	50400	0
75	20250304	180000	7138354175	50400	50400	50400	50400	0
76	20250304	175900	7138354175	50400	50400	50400	50400	0
77	20250304	175800	7138354175	50400	50400	50400	50400	0
78	20250304	175700	7138354175	50400	50400	50400	50400	0
79	20250304	175600	7138354175	50400	50400	50400	50400	0
80	20250304	175500	7138354175	50400	50400	50400	50400	0
81	20250304	175400	7138354175	50400	50400	50400	50400	0
82	20250304	175300	7138354175	50400	50400	50400	50400	0
83	20250304	175200	7138354175	50400	50400	50400	50400	0
84	20250304	175100	7138354175	50400	50400	50400	50400	0
85	20250304	175000	7138354175	50400	50400	50400	50400	0
86	20250304	174900	7138354175	50400	50400	50400	50400	0
87	20250304	174800	7138354175	50400	50400	50400	50400	0
88	20250304	174700	7138354175	50400	50400	50400	50400	0
89	20250304	174600	7138354175	50400	50400	50400	50400	0
90	20250304	174500	7138354175	50400	50400	50400	50400	0
91	20250304	174400	7138354175	50400	50400	50400	50400	0
92	20250304	174300	7138354175	50400	50400	50400	50400	2900
93	20250304	174200	7138354175	50400	50400	50400	50400	0
94	20250304	174100	7138354175	50400	50400	50400	50400	0
95	20250304	174000	7138354175	50400	50400	50400	50400	0
96	20250304	173900	7138354175	50400	50400	50400	50400	0
97	20250304	173800	7138354175	50400	50400	50400	50400	0
98	20250304	173700	7138354175	50400	50400	50400	50400	0
99	20250304	173600	7138354175	50400	50400	50400	50400	0
100	20250304	173500	7138354175	50400	50400	50400	50400	0
101	20250304	173400	7138354175	50400	50400	50400	50400	0
102	20250304	173300	7138354175	50400	50400	50400	50400	0
103	20250304	173200	7138354175	50400	50400	50400	50400	0
104	20250304	173100	7138354175	50400	50400	50400	50400	0
105	20250304	173000	7138354175	50400	50400	50400	50400	0
106	20250304	172900	7138354175	50400	50400	50400	50400	0
107	20250304	172800	7138354175	50400	50400	50400	50400	0
108	20250304	172700	7138354175	50400	50400	50400	50400	0
109	20250304	172600	7138354175	50400	50400	50400	50400	0
110	20250304	172500	7138354175	50400	50400	50400	50400	0
111	20250304	172400	7138354175	50400	50400	50400	50400	0
112	20250304	172300	7138354175	50400	50400	50400	50400	0
113	20250304	172200	7138354175	50400	50400	50400	50400	0
114	20250304	172100	7138354175	50400	50400	50400	50400	0
115	20250304	172000	7138354175	50400	50400	50400	50400	0
116	20250304	171900	7138354175	50400	50400	50400	50400	0
117	20250304	171800	7138354175	50400	50400	50400	50400	0
118	20250304	171700	7138354175	50400	50400	50400	50400	0
119	20250304	171600	7138354175	50400	50400	50400	50400	0
120	20250304	171500	7138354175	50400	50400	50400	50400	0
121	20250304	171400	7138354175	50400	50400	50400	50400	0
122	20250304	171300	7138354175	50400	50400	50400	50400	2900
123	20250304	171200	7138354175	50400	50400	50400	50400	0
124	20250304	171100	7138354175	50400	50400	50400	50400	0
125	20250304	171000	7138354175	50400	50400	50400	50400	0
126	20250304	170900	7138354175	50400	50400	50400	50400	0
127	20250304	170800	7138354175	50400	50400	50400	50400	0
128	20250304	170700	7138354175	50400	50400	50400	50400	0
129	20250304	170600	7138354175	50400	50400	50400	50400	0
130	20250304	170500	7138354175	50400	50400	50400	50400	0
131	20250304	170400	7138354175	50400	50400	50400	50400	0
132	20250304	170300	7138354175	50400	50400	50400	50400	0
133	20250304	170200	7138354175	50400	50400	50400	50400	0
134	20250304	170100	7138354175	50400	50400	50400	50400	0
135	20250304	170000	7138354175	50400	50400	50400	50400	0
136	20250304	165900	7138354175	50400	50400	50400	50400	0
137	20250304	165800	7138354175	50400	50400	50400	50400	0
138	20250304	165700	7138354175	50400	50400	50400	50400	0
139	20250304	165600	7138354175	50400	50400	50400	50400	0
140	20250304	165500	7138354175	50400	50400	50400	50400	0
141	20250304	165400	7138354175	50400	50400	50400	50400	0
142	20250304	165300	7138354175	50400	50400	50400	50400	0
143	20250304	165200	7138354175	50400	50400	50400	50400	0
144	20250304	165100	7138354175	50400	50400	50400	50400	0
145	20250304	165000	7138354175	50400	50400	50400	50400	0
146	20250304	164900	7138354175	50400	50400	50400	50400	0
147	20250304	164800	7138354175	50400	50400	50400	50400	0
148	20250304	164700	7138354175	50400	50400	50400	50400	0
149	20250304	164600	7138354175	50400	50400	50400	50400	0
150	20250304	164500	7138354175	50400	50400	50400	50400	0
151	20250304	164400	7138354175	50400	50400	50400	50400	0
152	20250304	164300	7138354175	50400	50400	50400	50400	2900
153	20250304	164200	7138354175	50400	50400	50400	50400	0
154	20250304	164100	7138354175	50400	50400	50400	50400	0
155	20250304	164000	7138354175	50400	50400	50400	50400	0
156	20250304	163900	7138354175	50400	50400	50400	50400	0
157	20250304	163800	7138354175	50400	50400	50400	50400	0
158	20250304	163700	7138354175	50400	50400	50400	50400	0
159	20250304	163600	7138354175	50400	50400	50400	50400	0
160	20250304	163500	7138354175	50400	50400	50400	50400	0
161	20250304	163400	7138354175	50400	50400	50400	50400	0
162	20250304	163300	7138354175	50400	50400	50400	50400	0
163	20250304	163200	7138354175	50400	50400	50400	50400	0
164	20250304	163100	7138354175	50400	50400	50400	50400	0
165	20250304	163000	7138354175	50400	50400	50400	50400	0
166	20250304	162900	7138354175	50400	50400	50400	50400	0
167	20250304	162800	7138354175	50400	50400	50400	50400	0
168	20250304	162700	7138354175	50400	50400	50400	50400	0
169	20250304	162600	7138354175	50400	50400	50400	50400	0
170	20250304	162500	7138354175	50400	50400	50400	50400	0
171	20250304	162400	7138354175	50400	50400	50400	50400	0
172	20250304	162300	7138354175	50400	50400	50400	50400	0
173	20250304	162200	7138354175	50400	50400	50400	50400	0
174	20250304	162100	7138354175	50400	50400	50400	50400	0
175	20250304	162000	7138354175	50400	50400	50400	50400	0
176	20250304	161900	7138354175	50400	50400	50400	50400	0
177	20250304	161800	7138354175	50400	50400	50400	50400	0
178	20250304	161700	7138354175	50400	50400	50400	50400	0
179	20250304	161600	7138354175	50400	50400	50400	50400	0
180	20250304	161500	7138354175	50400	50400	50400	50400	0
181	20250304	161400	7138354175	50400	50400	50400	50400	0
182	20250304	161300	7138354175	50400	50400	50400	50400	2900
183	20250304	161200	7138354175	50400	50400	50400	50400	0
184	20250304	161100	7138354175	50400	50400	50400	50400	0
185	20250304	161000	7138354175	50400	50400	50400	50400	0
186	20250304	160900	7138354175	50400	50400	50400	50400	0
187	20250304	160800	7138354175	50400	50400	50400	50400	0
188	20250304	160700	7138354175	50400	50400	50400	50400	0
189	20250304	160600	7138354175	50400	50400	50400	50400	0
190	20250304	160500	7138354175	50400	50400	50400	50400	0
191	20250304	160400	7138354175	50400	50400	50400	50400	0
192	20250304	160300	7138354175	50400	50400	50400	50400	0
193	20250304	160200	7138354175	50400	50400	50400	50400	0
194	20250304	160100	7138354175	50400	50400	50400	50400	0
195	20250304	160000	7138354175	50400	50400	50400	50400	0
196	20250304	155900	7138354175	50400	50400	50400	50400	0
197	20250304	155800	7138354175	50400	50400	50400	50400	0
198	20250304	155700	7138354175	50400	50400	50400	50400	0
199	20250304	155600	7138354175	50400	50400	50400	50400	0
200	20250304	155500	7138354175	50400	50400	50400	50400	0
201	20250304	155400	7138354175	50400	50400	50400	50400	0
202	20250304	155300	7138354175	50400	50400	50400	50400	0
203	20250304	155200	7138354175	50400	50400	50400	50400	0
204	20250304	155100	7138354175	50400	50400	50400	50400	0
205	20250304	155000	7138354175	50400	50400	50400	50400	0
206	20250304	154900	7138354175	50400	50400	50400	50400	0
207	20250304	154800	7138354175	50400	50400	50400	50400	0
208	20250304	154700	7138354175	50400	50400	50400	50400	0
209	20250304	154600	7138354175	50400	50400	50400	50400	0
210	20250304	154500	7138354175	50400	50400	50400	50400	0
211	20250304	154400	7138354175	50400	50400	50400	50400	0
212	20250304	154300	7138354175	50400	50400	50400	50400	2900
213	20250304	154200	7138354175	50400	50400	50400	50400	0
214	20250304	154100	7138354175	50400	50400	50400	50400	0
215	20250304	154000	7138354175	50400	50400	50400	50400	0
216	20250304	153900	7138354175	50400	50400	50400	50400	0
217	20250304	153800	7138354175	50400	50400	50400	50400	0
218	20250304	153700	7138354175	50400	50400	50400	50400	0
219	20250304	153600	7138354175	50400	50400	50400	50400	0
220	20250304	153500	7138354175	50400	50400	50400	50400	0
221	20250304	153400	7138354175	50400	50400	50400	50400	0
222	20250304	153300	7138354175	50400	50400	50400	50400	0
223	20250304	153200	7138354175	50400	50400	50400	50400	0
224	20250304	153100	7138354175	50400	50400	50400	50400	0
225	20250304	153000	7138354175	50400	50400	50400	50400	2900
226	20250304	152900	6992194175	50500	50500	50500	50500	0
227	20250304	152800	6992194175	50500	50500	50500	50500	0
228	20250304	152700	6992194175	50500	50500	50500	50500	0
229	20250304	152600	6992194175	50500	50500	50500	50500	0
230	20250304	152500	6992194175	50500	50500	50500	50500	0
231	20250304	152400	6992194175	50500	50500	50500	50500	0
232	20250304	152300	6992194175	50500	50500	50500	50500	0
233	20250304	152200	6992194175	50500	50500	50500	50500	0
234	20250304	152100	6992194175	50500	50500	50500	50500	0
235	20250304	152000	6992194175	50500	50500	50500	50500	0
236	20250304	151900	6992194175	50500	50400	50500	50400	229
237	20250304	151800	6980652475	50500	50400	50600	50400	725
238	20250304	151700	6944004875	50400	50400	50400	50300	271
239	20250304	151600	6930360875	50350	50400	50400	50300	189
240	20250304	151500	6920847925	50400	50400	50400	50400	357
241	20250304	151400	6902855125	50400	50400	50500	50400	624
242	20250304	151300	6871378225	50500	50500	50500	50400	60
243	20250304	151200	6868348825	50500	50400	50500	50400	20
244	20250304	151100	6867339225	50500	50500	50600	50500	138
245	20250304	151000	6860370125	50500	50500	50500	50500	1
246	20250304	150900	6860319625	50600	50600	50600	50500	237
247	20250304	150800	6848348625	50500	50500	50600	50500	603
248	20250304	150700	6817896625	50700	50500	50700	50500	308
249	20250304	150600	6802304425	50500	50600	50600	50500	11
250	20250304	150500	6801747925	50500	50500	50500	50500	192
251	20250304	150400	6792051925	50500	50500	50500	50500	30
252	20250304	150300	6790536925	50600	50500	50600	50400	772
253	20250304	150200	6751606825	50500	50500	50500	50400	833
254	20250304	150100	6709594925	50600	50400	50600	50400	116
255	20250304	150000	6703744025	50450	50400	50450	50400	29
256	20250304	145900	6702281875	50450	50450	50450	50450	51
257	20250304	145800	6699708925	50500	50500	50500	50400	396
258	20250304	145700	6679716825	50500	50500	50500	50500	9
259	20250304	145600	6679262325	50550	50600	50600	50550	14
260	20250304	145500	6678554475	50600	50500	50600	50500	315
261	20250304	145400	6662617575	50500	50500	50500	50500	39
262	20250304	145300	6660648075	50500	50400	50500	50400	27
263	20250304	145200	6659287175	50400	50400	50500	50400	92
264	20250304	145100	6654645175	50400	50500	50500	50400	266
265	20250304	145000	6641238125	50500	50500	50500	50500	125
266	20250304	144900	6634925625	50500	50500	50500	50400	59
267	20250304	144800	6631948125	50500	50500	50500	50500	115
268	20250304	144700	6626140625	50500	50500	50500	50500	137
269	20250304	144600	6619222125	50500	50500	50500	50500	3
270	20250304	144500	6619070625	50600	50500	50600	50500	201
271	20250304	144400	6608920025	50500	50500	50500	50500	0
272	20250304	144300	6608920025	50500	50500	50500	50500	504
273	20250304	144200	6583468025	50600	50600	50600	50600	14
274	20250304	144100	6582759625	50600	50600	50600	50600	200
275	20250304	144000	6572639625	50600	50600	50600	50600	24
276	20250304	143900	6571425225	50600	50600	50600	50600	224
277	20250304	143800	6560090825	50600	50600	50600	50600	162
278	20250304	143700	6551893625	50600	50600	50600	50600	45
279	20250304	143600	6549616625	50500	50600	50600	50500	1119
280	20250304	143500	6493080025	50500	50600	50600	50500	2510
281	20250304	143400	6366274025	50600	50700	50700	50600	346
282	20250304	143300	6348766225	50700	50700	50700	50700	0
283	20250304	143200	6348766225	50700	50700	50700	50600	65
284	20250304	143100	6345475525	50700	50700	50700	50700	2
285	20250304	143000	6345374125	50600	50600	50600	50600	0
286	20250304	142900	6345374125	50600	50600	50600	50600	99
287	20250304	142800	6340364725	50600	50700	50700	50600	296
288	20250304	142700	6325386525	50700	50600	50700	50600	65
289	20250304	142600	6322095525	50600	50600	50600	50600	1
290	20250304	142500	6322044925	50600	50600	50600	50500	389
291	20250304	142400	6302361625	50600	50600	50600	50600	50
292	20250304	142300	6299831625	50600	50600	50600	50600	301
293	20250304	142200	6284601025	50600	50600	50600	50600	465
294	20250304	142100	6261072025	50600	50600	50600	50600	15
295	20250304	142000	6260313025	50600	50600	50600	50500	585
296	20250304	141900	6230714025	50600	50700	50700	50600	1003
297	20250304	141800	6179961925	50700	50600	50700	50600	245
298	20250304	141700	6167563925	50600	50600	50600	50500	95
299	20250304	141600	6162762025	50600	50500	50600	50500	51
300	20250304	141500	6160181625	50600	50600	50600	50600	1
301	20250304	141400	6160131025	50600	50500	50600	50500	288
302	20250304	141300	6145566525	50600	50500	50600	50500	64
303	20250304	141200	6142333125	50600	50500	50600	50500	25
304	20250304	141100	6141068525	50500	50700	50700	50500	625
305	20250304	141000	6109481425	50600	50600	50600	50600	194
306	20250304	140900	6099665025	50500	50500	50500	50500	222
307	20250304	140800	6088454025	50400	50500	50500	50400	165
308	20250304	140700	6080122525	50500	50500	50500	50500	6
309	20250304	140600	6079819525	50400	50500	50500	50400	62
310	20250304	140500	6076694525	50400	50400	50400	50400	91
311	20250304	140400	6072108125	50400	50400	50400	50400	59
312	20250304	140300	6069134525	50400	50500	50500	50400	11
313	20250304	140200	6068579625	50500	50500	50500	50500	15
314	20250304	140100	6067822125	50500	50500	50500	50500	12
315	20250304	140000	6067216125	50400	50400	50400	50400	50
316	20250304	135900	6064696125	50500	50400	50500	50400	45
317	20250304	135800	6062427525	50400	50500	50500	50400	56
318	20250304	135700	6059604625	50400	50400	50400	50400	10
319	20250304	135600	6059100625	50400	50400	50400	50300	698
320	20250304	135500	6023931375	50400	50400	50400	50300	37
321	20250304	135400	6022067075	50300	50400	50400	50300	35
322	20250304	135300	6020304575	50300	50400	50400	50300	40
323	20250304	135200	6018291925	50300	50400	50400	50300	333
324	20250304	135100	6001541875	50400	50400	50500	50400	1071
325	20250304	135000	5947562375	50500	50500	50500	50500	644
326	20250304	134900	5915040375	50500	50500	50600	50500	90
327	20250304	134800	5910488275	50600	50500	50600	50500	17
328	20250304	134700	5909629675	50600	50500	50600	50500	164
329	20250304	134600	5901347475	50500	50600	50600	50500	1661
330	20250304	134500	5817466875	50600	50700	50700	50600	1028
331	20250304	134400	5765437275	50700	50700	50700	50600	101
332	20250304	134300	5760326375	50700	50700	50700	50700	31
333	20250304	134200	5758754675	50700	50700	50700	50700	0
334	20250304	134100	5758754675	50700	50700	50700	50700	100
335	20250304	134000	5753684675	50700	50700	50700	50700	42
336	20250304	133900	5751555275	50700	50700	50700	50700	23
337	20250304	133800	5750389175	50700	50800	50800	50700	191
338	20250304	133700	5740690375	50600	50700	50700	50600	687
339	20250304	133600	5705860575	50700	50700	50700	50700	112
340	20250304	133500	5700182175	50700	50700	50700	50700	3
341	20250304	133400	5700030075	50700	50700	50800	50700	41
342	20250304	133300	5697951275	50800	50900	50900	50800	106
343	20250304	133200	5692556475	50800	50800	50800	50800	30
344	20250304	133100	5691032475	50800	50800	50800	50800	105
345	20250304	133000	5685698475	50800	50800	50900	50800	15
346	20250304	132900	5684936375	50800	50800	50800	50800	0
347	20250304	132800	5684936375	50800	50800	51000	50700	362
348	20250304	132700	5666492275	50700	50700	50700	50700	17
349	20250304	132600	5665630375	50800	50800	50800	50800	61
350	20250304	132500	5662531575	50800	50700	50800	50700	526
351	20250304	132400	5635852775	50700	50700	50700	50700	0
352	20250304	132300	5635852775	50700	51000	51000	50700	530
353	20250304	132200	5608972475	50900	50800	50900	50800	760
354	20250304	132100	5570345475	50900	50900	50900	50900	30
355	20250304	132000	5568818475	51000	51000	51000	51000	8
356	20250304	131900	5568410475	51000	51000	51000	51000	0
357	20250304	131800	5568410475	51000	50800	51000	50800	27
358	20250304	131700	5567038475	50900	50900	51000	50800	187
359	20250304	131600	5557532675	50800	50800	50800	50800	10
360	20250304	131500	5557024675	50800	50800	50800	50800	261
361	20250304	131400	5543765875	50900	50900	50900	50900	95
362	20250304	131300	5538930375	50800	50900	50900	50800	24
363	20250304	131200	5537709075	50800	50900	50900	50800	29
364	20250304	131100	5536235125	50900	50850	50900	50800	60
365	20250304	131000	5533185775	50900	50900	50900	50900	4
366	20250304	130900	5532982175	50900	50900	50900	50900	113
367	20250304	130800	5527230475	50900	50900	50900	50900	100
368	20250304	130700	5522140475	50800	50800	50800	50800	1
369	20250304	130600	5522089675	50800	50800	50800	50800	50
370	20250304	130500	5519549675	50800	50800	50800	50800	11
371	20250304	130400	5518990875	50800	50900	50900	50800	530
372	20250304	130300	5492047975	50900	50900	51000	50900	376
373	20250304	130200	5472909475	50900	50900	50900	50900	110
374	20250304	130100	5467310475	50900	51000	51000	50900	110
375	20250304	130000	5461710475	51000	51000	51000	51000	1
376	20250304	125900	5461659475	51100	51100	51100	51100	0
377	20250304	125800	5461659475	51100	51100	51100	51100	105
378	20250304	125700	5456293975	50900	51000	51000	50900	511
379	20250304	125600	5430240375	51000	51000	51000	51000	11
380	20250304	125500	5429679375	50900	51000	51000	50900	43
381	20250304	125400	5427487675	51000	51000	51000	51000	147
382	20250304	125300	5419990675	51000	51000	51000	51000	2
383	20250304	125200	5419888675	51000	51000	51000	51000	202
384	20250304	125100	5409586675	51000	51000	51000	51000	19
385	20250304	125000	5408617675	51000	51000	51100	51000	1075
386	20250304	124900	5353783575	51000	51000	51000	51000	1000
387	20250304	124800	5302783575	51000	51000	51000	51000	141
388	20250304	124700	5295592575	51000	51000	51000	51000	0
389	20250304	124600	5295592575	51000	51000	51000	51000	25
390	20250304	124500	5294317575	50900	51000	51000	50900	241
391	20250304	124400	5282046575	51000	51100	51100	51000	53
392	20250304	124300	5279341575	51100	51000	51100	51000	113
393	20250304	124200	5273577575	51000	50900	51000	50900	92
394	20250304	124100	5268890575	51100	51000	51100	51000	12
395	20250304	124000	5268277475	51100	51000	51100	51000	14
396	20250304	123900	5267563075	51000	51000	51000	51000	20
397	20250304	123800	5266543075	51000	51200	51200	51000	893
398	20250304	123700	5220999475	51000	51000	51000	51000	156
399	20250304	123600	5213043475	51100	51100	51100	51100	0
400	20250304	123500	5213043475	51100	51100	51200	51000	34
401	20250304	123400	5211306175	51100	51200	51200	51100	357
402	20250304	123300	5193039075	51100	51300	51300	51100	177
403	20250304	123200	5183961775	51300	51300	51300	51100	130
404	20250304	123100	5177303775	51500	51000	51500	51000	3149
405	20250304	123000	5015609475	51000	51000	51000	51000	1
406	20250304	122900	5015558475	51000	50900	51000	50900	178
407	20250304	122800	5006498175	50900	50900	50900	50900	58
408	20250304	122700	5003545975	50900	50800	50900	50800	162
409	20250304	122600	4995303875	50900	50900	50900	50900	20
410	20250304	122500	4994285875	50900	50900	50900	50900	141
411	20250304	122400	4987108975	51000	51000	51000	51000	2
412	20250304	122300	4987006975	51000	50900	51000	50900	100
413	20250304	122200	4981912775	51000	50900	51000	50900	168
414	20250304	122100	4973360575	50900	51000	51000	50900	68
415	20250304	122000	4969893575	50900	51000	51000	50900	31
416	20250304	121900	4968312675	50900	50800	50900	50800	74
417	20250304	121800	4964546575	50900	50900	50900	50900	0
418	20250304	121700	4964546575	50900	50900	50900	50900	0
419	20250304	121600	4964546575	50900	50900	50900	50900	131
420	20250304	121500	4957878675	50900	50900	50900	50900	20
421	20250304	121400	4956860675	51000	50900	51000	50900	20
422	20250304	121300	4955842575	50900	50900	50900	50900	13
423	20250304	121200	4955180875	50900	50900	50900	50900	14
424	20250304	121100	4954468275	50900	50900	50900	50900	52
425	20250304	121000	4951821475	50900	50900	50900	50900	169
426	20250304	120900	4943219375	50900	50900	50900	50900	10
427	20250304	120800	4942710375	50900	50900	50900	50900	3
428	20250304	120700	4942557675	50900	50900	50900	50900	100
429	20250304	120600	4937467675	50900	50900	51000	50900	150
430	20250304	120500	4929831675	50900	50900	50900	50900	20
431	20250304	120400	4928813675	50900	50900	50900	50900	119
432	20250304	120300	4922756575	50900	50900	50900	50900	1
433	20250304	120200	4922705675	51000	50900	51000	50900	161
434	20250304	120100	4914510625	50900	50900	50900	50900	0
435	20250304	120000	4914510625	50900	51000	51000	50900	50
436	20250304	115900	4911964125	51000	51000	51000	51000	29
437	20250304	115800	4910485125	51000	50900	51000	50900	18
438	20250304	115700	4909568825	50900	50900	50900	50900	6
439	20250304	115600	4909263425	51000	50900	51100	50900	1230
440	20250304	115500	4846535525	50900	51000	51000	50900	608
441	20250304	115400	4815527625	51000	51100	51100	51000	295
442	20250304	115300	4800480625	51100	51200	51200	51100	33
443	20250304	115200	4798794225	51100	51100	51200	51000	162
444	20250304	115100	4790516425	51100	51200	51200	51100	439
445	20250304	115000	4768045925	51300	51200	51300	51200	548
446	20250304	114900	4739982325	51300	51300	51300	51300	284
447	20250304	114800	4725413125	51300	51200	51300	51200	88
448	20250304	114700	4720906525	51300	51300	51400	51200	1021
449	20250304	114600	4668628025	51300	51200	51300	51100	172
450	20250304	114500	4659814225	51200	51300	51300	51100	566
451	20250304	114400	4630794825	51400	51300	51400	51200	923
452	20250304	114300	4583447525	51300	51400	51400	51200	1530
453	20250304	114200	4504871125	51400	51200	51400	51200	845
454	20250304	114100	4461532475	51300	51100	51300	51100	535
455	20250304	114000	4434142175	51000	51200	51300	51000	2006
456	20250304	113900	4331573175	51200	51100	51200	51100	103
457	20250304	113800	4326306075	51100	50850	51100	50850	1149
458	20250304	113700	4267676375	50900	50900	50900	50850	327
459	20250304	113600	4251032525	50950	50800	51000	50800	527
460	20250304	113500	4224203175	50750	50800	50800	50750	203
461	20250304	113400	4213890925	50800	50800	50800	50800	204
462	20250304	113300	4203527725	50700	50700	50700	50700	291
463	20250304	113200	4188774025	50600	50600	50600	50600	2
464	20250304	113100	4188672825	50600	50600	50600	50600	50
465	20250304	113000	4186142825	50600	50600	50600	50600	85
466	20250304	112900	4181841825	50600	50600	50600	50600	558
467	20250304	112800	4153607025	50600	50600	50600	50600	28
468	20250304	112700	4152190225	50600	50600	50600	50600	22
469	20250304	112600	4151077025	50700	50700	50700	50700	20
470	20250304	112500	4150063025	50700	50700	50700	50700	2
471	20250304	112400	4149961625	50700	50700	50700	50700	16
472	20250304	112300	4149150425	50700	50600	50700	50600	89
473	20250304	112200	4144642025	50700	50700	50700	50700	30
474	20250304	112100	4143121025	50700	50700	50700	50700	317
475	20250304	112000	4127049125	50700	50600	50700	50600	404
476	20250304	111900	4106586725	50700	50700	50700	50700	5
477	20250304	111800	4106333225	50700	50700	50700	50700	0
478	20250304	111700	4106333225	50700	50700	50700	50700	0
479	20250304	111600	4106333225	50700	50700	50700	50600	212
480	20250304	111500	4095589825	50700	50700	50700	50600	231
481	20250304	111400	4083898125	50700	50600	50700	50600	79
482	20250304	111300	4079898975	50650	50650	50650	50650	0
483	20250304	111200	4079898975	50650	50600	50650	50600	70
484	20250304	111100	4076356925	50600	50600	50600	50600	5
485	20250304	111000	4076103925	50600	50600	50600	50600	33
486	20250304	110900	4074434125	50600	50600	50600	50600	116
487	20250304	110800	4068564525	50600	50650	50650	50600	26
488	20250304	110700	4067248625	50650	50650	50650	50650	0
489	20250304	110600	4067248625	50650	50650	50650	50650	0
490	20250304	110500	4067248625	50650	50600	50650	50600	86
491	20250304	110400	4062895525	50650	50600	50650	50600	5
492	20250304	110300	4062642475	50650	50650	50650	50650	3
493	20250304	110200	4062490525	50650	50600	50650	50600	33
494	20250304	110100	4060820075	50650	50600	50650	50600	30
495	20250304	110000	4059301075	50650	50700	50700	50600	65
496	20250304	105900	4056007575	50700	50700	50700	50700	0
497	20250304	105800	4056007575	50700	50700	50700	50700	9
498	20250304	105700	4055551275	50600	50600	50600	50600	21
499	20250304	105600	4054488675	50800	50800	50800	50800	5
500	20250304	105500	4054234675	50800	50800	50800	50700	85
501	20250304	105400	4049916775	50800	50800	50800	50800	1
502	20250304	105300	4049865975	50800	50600	50800	50600	77
503	20250304	105200	4045960375	50800	50600	50800	50600	330
504	20250304	105100	4029236975	50600	50600	50600	50600	244
505	20250304	105000	4016890575	50500	50500	50500	50500	217
506	20250304	104900	4005932075	50500	50500	50500	50500	666
507	20250304	104800	3972299075	50500	50600	50600	50500	567
508	20250304	104700	3943618875	50700	50600	50700	50600	192
509	20250304	104600	3933900575	50600	50700	50700	50600	179
510	20250304	104500	3924825875	50700	50700	50700	50700	53
511	20250304	104400	3922138775	50700	50700	50700	50600	189
512	20250304	104300	3912558475	50700	50700	50700	50700	29
513	20250304	104200	3911088175	50700	50700	50700	50700	49
514	20250304	104100	3908603875	50600	50500	50600	50500	202
515	20250304	104000	3898388575	50600	50550	50600	50500	380
516	20250304	103900	3879197875	50500	50600	50600	50500	88
517	20250304	103800	3874745175	50600	50600	50600	50600	135
518	20250304	103700	3867914175	50700	50600	50700	50600	200
519	20250304	103600	3857778475	50500	50600	50600	50500	203
520	20250304	103500	3847506875	50600	50600	50600	50600	123
521	20250304	103400	3841283075	50700	50600	50700	50600	53
522	20250304	103300	3838600975	50600	50500	50600	50500	96
523	20250304	103200	3833749875	50500	50500	50500	50500	184
524	20250304	103100	3824457875	50500	50500	50600	50500	483
525	20250304	103000	3800063975	50500	50700	50700	50500	824
526	20250304	102900	3758362675	50700	50600	50700	50600	282
527	20250304	102800	3744083475	50600	50600	50600	50600	144
528	20250304	102700	3736797075	50600	50700	50700	50600	702
529	20250304	102600	3701217575	50700	50700	50800	50700	69
530	20250304	102500	3697718975	50700	50900	50900	50700	216
531	20250304	102400	3686746475	50900	51000	51000	50900	817
532	20250304	102300	3645107175	51000	50800	51000	50800	781
533	20250304	102200	3605356375	50800	50800	50800	50800	326
534	20250304	102100	3588795575	50800	50900	50900	50700	267
535	20250304	102000	3575232975	50800	50700	50900	50700	58
536	20250304	101900	3572281675	50800	50900	50900	50800	590
537	20250304	101800	3542273975	50900	51000	51000	50900	198
538	20250304	101700	3532186075	51000	51200	51200	51000	627
539	20250304	101600	3500166075	51200	51000	51200	50900	4675
540	20250304	101500	3260929875	51000	50700	51000	50600	1594
541	20250304	101400	3179730875	50700	50800	50800	50700	303
542	20250304	101300	3164363475	50800	50800	50900	50700	124
543	20250304	101200	3158060375	50900	50800	50900	50800	45
544	20250304	101100	3155774075	50900	50800	50900	50800	82
545	20250304	101000	3151601875	50900	50700	50900	50700	394
546	20250304	100900	3131610975	50600	50600	50600	50600	14
547	20250304	100800	3130902575	50600	50700	50700	50600	83
548	20250304	100700	3126696675	50700	50700	50700	50700	121
549	20250304	100600	3120561975	50600	50700	50700	50600	461
550	20250304	100500	3097189975	50700	50700	50800	50700	73
551	20250304	100400	3093488475	50700	50700	50700	50600	460
552	20250304	100300	3070178075	50700	50700	50700	50700	159
553	20250304	100200	3062116775	50600	50800	50800	50600	513
554	20250304	100100	3036134775	50800	50900	50900	50800	443
555	20250304	100000	3013617675	50900	51100	51100	50900	95
556	20250304	095900	3008775075	51100	50800	51100	50800	2305
557	20250304	095800	2891301375	50900	51000	51000	50800	332
558	20250304	095700	2874404775	51000	50500	51000	50400	1634
559	20250304	095600	2791392175	50700	50600	50700	50600	37
560	20250304	095500	2789518775	50600	50600	50600	50600	3
561	20250304	095400	2789366975	50400	50400	50400	50400	64
562	20250304	095300	2786141375	50400	50500	50500	50400	391
563	20250304	095200	2766409875	50500	50600	50600	50500	233
564	20250304	095100	2754642075	50600	50600	50600	50600	158
565	20250304	095000	2746647275	50600	50500	50600	50500	144
566	20250304	094900	2739373275	50600	50500	50600	50500	28
567	20250304	094800	2737956775	50500	50450	50500	50400	408
568	20250304	094700	2717366375	50450	50500	50500	50300	44
569	20250304	094600	2715148525	50300	50500	50500	50300	235
570	20250304	094500	2703311625	50600	50500	50600	50300	1936
571	20250304	094400	2605840725	50400	50400	50700	50400	572
572	20250304	094300	2576877325	50400	50400	50400	50400	145
573	20250304	094200	2569569325	50400	50500	50500	50400	180
574	20250304	094100	2560496125	50600	50500	50600	50500	392
575	20250304	094000	2540684025	50700	50400	50700	50400	22
576	20250304	093900	2539574025	50400	50500	50500	50400	528
577	20250304	093800	2512929525	50500	50500	50500	50500	26
578	20250304	093700	2511616525	50500	50700	50700	50500	577
579	20250304	093600	2482363025	50800	50700	50800	50700	64
580	20250304	093500	2479112125	50800	50400	50800	50400	1492
581	20250304	093400	2403518025	50400	50600	50600	50400	2153
582	20250304	093300	2294971125	50500	50350	50600	50300	1443
583	20250304	093200	2222108775	50400	50400	50400	50300	46
584	20250304	093100	2219792575	50400	50400	50400	50400	60
585	20250304	093000	2216768575	50400	50400	50400	50300	342
586	20250304	092900	2199534525	50400	50300	50400	50300	1270
587	20250304	092800	2135567725	50300	50300	50400	50300	209
588	20250304	092700	2125054725	50300	50500	50600	50300	2195
589	20250304	092600	2014409125	50600	50600	50700	50500	38
590	20250304	092500	2012486925	50500	50600	50600	50500	782
591	20250304	092400	1972979325	50600	50700	50700	50600	82
592	20250304	092300	1968829925	50600	50600	50700	50600	734
593	20250304	092200	1931645225	50700	50600	50700	50500	225
594	20250304	092100	1920261325	50500	50600	50800	50500	792
595	20250304	092000	1880133625	50600	50700	50700	50500	201
596	20250304	091900	1869951925	50700	50600	50700	50400	997
597	20250304	091800	1819531725	50600	50800	50800	50600	810
598	20250304	091700	1778438225	50700	50500	50700	50500	371
599	20250304	091600	1759665025	50500	50500	50600	50500	548
600	20250304	091500	1731981925	50400	50500	50600	50400	1802
601	20250304	091400	1641004025	50600	50800	50900	50600	2471
602	20250304	091300	1515682525	50700	50800	50800	50700	682
603	20250304	091200	1481065125	50850	50800	50900	50600	829
604	20250304	091100	1438970475	50800	51000	51000	50600	3049
605	20250304	091000	1284141275	50800	50200	51000	50200	1584
606	20250304	090900	1203761175	50200	50200	50400	50200	775
607	20250304	090800	1164784675	50200	50000	50300	50000	819
608	20250304	090700	1123732575	50000	50100	50200	49850	1440
609	20250304	090600	1051756175	49900	49900	50200	49850	763
610	20250304	090500	1013621150	49850	50100	50300	49850	2338
611	20250304	090400	896780550	50000	50000	50300	50000	1306
612	20250304	090300	831423550	50000	50400	50600	50000	3141
613	20250304	090200	673607750	50600	50600	50800	50400	1018
614	20250304	090100	622208850	50600	50800	51200	50200	4404
615	20250304	090000	399648850	50800	51500	51700	50800	7261