KissMeData/108320/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	201800	2634689850	59200	59200	59200	59200	1309
3	20250304	201700	2634689850	59200	59200	59200	59200	0
4	20250304	201600	2634689850	59200	59200	59200	59200	0
5	20250304	201500	2634689850	59200	59200	59200	59200	0
6	20250304	201400	2634689850	59200	59200	59200	59200	0
7	20250304	201300	2634689850	59200	59200	59200	59200	0
8	20250304	201200	2634689850	59200	59200	59200	59200	0
9	20250304	201100	2634689850	59200	59200	59200	59200	0
10	20250304	201000	2634689850	59200	59200	59200	59200	0
11	20250304	200900	2634689850	59200	59200	59200	59200	0
12	20250304	200800	2634689850	59200	59200	59200	59200	0
13	20250304	200700	2634689850	59200	59200	59200	59200	0
14	20250304	200600	2634689850	59200	59200	59200	59200	0
15	20250304	200500	2634689850	59200	59200	59200	59200	0
16	20250304	200400	2634689850	59200	59200	59200	59200	0
17	20250304	200300	2634689850	59200	59200	59200	59200	0
18	20250304	200200	2634689850	59200	59200	59200	59200	0
19	20250304	200100	2634689850	59200	59200	59200	59200	0
20	20250304	200000	2634689850	59200	59200	59200	59200	0
21	20250304	195900	2634689850	59200	59200	59200	59200	0
22	20250304	195800	2634689850	59200	59200	59200	59200	0
23	20250304	195700	2634689850	59200	59200	59200	59200	0
24	20250304	195600	2634689850	59200	59200	59200	59200	0
25	20250304	195500	2634689850	59200	59200	59200	59200	0
26	20250304	195400	2634689850	59200	59200	59200	59200	0
27	20250304	195300	2634689850	59200	59200	59200	59200	0
28	20250304	195200	2634689850	59200	59200	59200	59200	0
29	20250304	195100	2634689850	59200	59200	59200	59200	0
30	20250304	195000	2634689850	59200	59200	59200	59200	0
31	20250304	194900	2634689850	59200	59200	59200	59200	0
32	20250304	194800	2634689850	59200	59200	59200	59200	1309
33	20250304	194700	2634689850	59200	59200	59200	59200	0
34	20250304	194600	2634689850	59200	59200	59200	59200	0
35	20250304	194500	2634689850	59200	59200	59200	59200	0
36	20250304	194400	2634689850	59200	59200	59200	59200	0
37	20250304	194300	2634689850	59200	59200	59200	59200	0
38	20250304	194200	2634689850	59200	59200	59200	59200	0
39	20250304	194100	2634689850	59200	59200	59200	59200	0
40	20250304	194000	2634689850	59200	59200	59200	59200	0
41	20250304	193900	2634689850	59200	59200	59200	59200	0
42	20250304	193800	2634689850	59200	59200	59200	59200	0
43	20250304	193700	2634689850	59200	59200	59200	59200	0
44	20250304	193600	2634689850	59200	59200	59200	59200	0
45	20250304	193500	2634689850	59200	59200	59200	59200	0
46	20250304	193400	2634689850	59200	59200	59200	59200	0
47	20250304	193300	2634689850	59200	59200	59200	59200	0
48	20250304	193200	2634689850	59200	59200	59200	59200	0
49	20250304	193100	2634689850	59200	59200	59200	59200	0
50	20250304	193000	2634689850	59200	59200	59200	59200	0
51	20250304	192900	2634689850	59200	59200	59200	59200	0
52	20250304	192800	2634689850	59200	59200	59200	59200	0
53	20250304	192700	2634689850	59200	59200	59200	59200	0
54	20250304	192600	2634689850	59200	59200	59200	59200	0
55	20250304	192500	2634689850	59200	59200	59200	59200	0
56	20250304	192400	2634689850	59200	59200	59200	59200	0
57	20250304	192300	2634689850	59200	59200	59200	59200	0
58	20250304	192200	2634689850	59200	59200	59200	59200	0
59	20250304	192100	2634689850	59200	59200	59200	59200	0
60	20250304	192000	2634689850	59200	59200	59200	59200	0
61	20250304	191900	2634689850	59200	59200	59200	59200	0
62	20250304	191800	2634689850	59200	59200	59200	59200	1309
63	20250304	191700	2634689850	59200	59200	59200	59200	0
64	20250304	191600	2634689850	59200	59200	59200	59200	0
65	20250304	191500	2634689850	59200	59200	59200	59200	0
66	20250304	191400	2634689850	59200	59200	59200	59200	0
67	20250304	191300	2634689850	59200	59200	59200	59200	0
68	20250304	191200	2634689850	59200	59200	59200	59200	0
69	20250304	191100	2634689850	59200	59200	59200	59200	0
70	20250304	191000	2634689850	59200	59200	59200	59200	0
71	20250304	190900	2634689850	59200	59200	59200	59200	0
72	20250304	190800	2634689850	59200	59200	59200	59200	0
73	20250304	190700	2634689850	59200	59200	59200	59200	0
74	20250304	190600	2634689850	59200	59200	59200	59200	0
75	20250304	190500	2634689850	59200	59200	59200	59200	0
76	20250304	190400	2634689850	59200	59200	59200	59200	0
77	20250304	190300	2634689850	59200	59200	59200	59200	0
78	20250304	190200	2634689850	59200	59200	59200	59200	0
79	20250304	190100	2634689850	59200	59200	59200	59200	0
80	20250304	190000	2634689850	59200	59200	59200	59200	0
81	20250304	185900	2634689850	59200	59200	59200	59200	0
82	20250304	185800	2634689850	59200	59200	59200	59200	0
83	20250304	185700	2634689850	59200	59200	59200	59200	0
84	20250304	185600	2634689850	59200	59200	59200	59200	0
85	20250304	185500	2634689850	59200	59200	59200	59200	0
86	20250304	185400	2634689850	59200	59200	59200	59200	0
87	20250304	185300	2634689850	59200	59200	59200	59200	0
88	20250304	185200	2634689850	59200	59200	59200	59200	0
89	20250304	185100	2634689850	59200	59200	59200	59200	0
90	20250304	185000	2634689850	59200	59200	59200	59200	0
91	20250304	184900	2634689850	59200	59200	59200	59200	0
92	20250304	184800	2634689850	59200	59200	59200	59200	1309
93	20250304	184700	2634689850	59200	59200	59200	59200	0
94	20250304	184600	2634689850	59200	59200	59200	59200	0
95	20250304	184500	2634689850	59200	59200	59200	59200	0
96	20250304	184400	2634689850	59200	59200	59200	59200	0
97	20250304	184300	2634689850	59200	59200	59200	59200	0
98	20250304	184200	2634689850	59200	59200	59200	59200	0
99	20250304	184100	2634689850	59200	59200	59200	59200	0
100	20250304	184000	2634689850	59200	59200	59200	59200	0
101	20250304	183900	2634689850	59200	59200	59200	59200	0
102	20250304	183800	2634689850	59200	59200	59200	59200	0
103	20250304	183700	2634689850	59200	59200	59200	59200	0
104	20250304	183600	2634689850	59200	59200	59200	59200	0
105	20250304	183500	2634689850	59200	59200	59200	59200	0
106	20250304	183400	2634689850	59200	59200	59200	59200	0
107	20250304	183300	2634689850	59200	59200	59200	59200	0
108	20250304	183200	2634689850	59200	59200	59200	59200	0
109	20250304	183100	2634689850	59200	59200	59200	59200	0
110	20250304	183000	2634689850	59200	59200	59200	59200	0
111	20250304	182900	2634689850	59200	59200	59200	59200	0
112	20250304	182800	2634689850	59200	59200	59200	59200	0
113	20250304	182700	2634689850	59200	59200	59200	59200	0
114	20250304	182600	2634689850	59200	59200	59200	59200	0
115	20250304	182500	2634689850	59200	59200	59200	59200	0
116	20250304	182400	2634689850	59200	59200	59200	59200	0
117	20250304	182300	2634689850	59200	59200	59200	59200	0
118	20250304	182200	2634689850	59200	59200	59200	59200	0
119	20250304	182100	2634689850	59200	59200	59200	59200	0
120	20250304	182000	2634689850	59200	59200	59200	59200	0
121	20250304	181900	2634689850	59200	59200	59200	59200	0
122	20250304	181800	2634689850	59200	59200	59200	59200	1309
123	20250304	181700	2634689850	59200	59200	59200	59200	0
124	20250304	181600	2634689850	59200	59200	59200	59200	0
125	20250304	181500	2634689850	59200	59200	59200	59200	0
126	20250304	181400	2634689850	59200	59200	59200	59200	0
127	20250304	181300	2634689850	59200	59200	59200	59200	0
128	20250304	181200	2634689850	59200	59200	59200	59200	0
129	20250304	181100	2634689850	59200	59200	59200	59200	0
130	20250304	181000	2634689850	59200	59200	59200	59200	0
131	20250304	180900	2634689850	59200	59200	59200	59200	0
132	20250304	180800	2634689850	59200	59200	59200	59200	0
133	20250304	180700	2634689850	59200	59200	59200	59200	0
134	20250304	180600	2634689850	59200	59200	59200	59200	0
135	20250304	180500	2634689850	59200	59200	59200	59200	0
136	20250304	180400	2634689850	59200	59200	59200	59200	0
137	20250304	180300	2634689850	59200	59200	59200	59200	0
138	20250304	180200	2634689850	59200	59200	59200	59200	0
139	20250304	180100	2634689850	59200	59200	59200	59200	0
140	20250304	180000	2634689850	59200	59200	59200	59200	0
141	20250304	175900	2634689850	59200	59200	59200	59200	0
142	20250304	175800	2634689850	59200	59200	59200	59200	0
143	20250304	175700	2634689850	59200	59200	59200	59200	0
144	20250304	175600	2634689850	59200	59200	59200	59200	0
145	20250304	175500	2634689850	59200	59200	59200	59200	0
146	20250304	175400	2634689850	59200	59200	59200	59200	0
147	20250304	175300	2634689850	59200	59200	59200	59200	0
148	20250304	175200	2634689850	59200	59200	59200	59200	0
149	20250304	175100	2634689850	59200	59200	59200	59200	0
150	20250304	175000	2634689850	59200	59200	59200	59200	0
151	20250304	174900	2634689850	59200	59200	59200	59200	0
152	20250304	174800	2634689850	59200	59200	59200	59200	1309
153	20250304	174700	2634689850	59200	59200	59200	59200	0
154	20250304	174600	2634689850	59200	59200	59200	59200	0
155	20250304	174500	2634689850	59200	59200	59200	59200	0
156	20250304	174400	2634689850	59200	59200	59200	59200	0
157	20250304	174300	2634689850	59200	59200	59200	59200	0
158	20250304	174200	2634689850	59200	59200	59200	59200	0
159	20250304	174100	2634689850	59200	59200	59200	59200	0
160	20250304	174000	2634689850	59200	59200	59200	59200	0
161	20250304	173900	2634689850	59200	59200	59200	59200	0
162	20250304	173800	2634689850	59200	59200	59200	59200	0
163	20250304	173700	2634689850	59200	59200	59200	59200	0
164	20250304	173600	2634689850	59200	59200	59200	59200	0
165	20250304	173500	2634689850	59200	59200	59200	59200	0
166	20250304	173400	2634689850	59200	59200	59200	59200	0
167	20250304	173300	2634689850	59200	59200	59200	59200	0
168	20250304	173200	2634689850	59200	59200	59200	59200	0
169	20250304	173100	2634689850	59200	59200	59200	59200	0
170	20250304	173000	2634689850	59200	59200	59200	59200	0
171	20250304	172900	2634689850	59200	59200	59200	59200	0
172	20250304	172800	2634689850	59200	59200	59200	59200	0
173	20250304	172700	2634689850	59200	59200	59200	59200	0
174	20250304	172600	2634689850	59200	59200	59200	59200	0
175	20250304	172500	2634689850	59200	59200	59200	59200	0
176	20250304	172400	2634689850	59200	59200	59200	59200	0
177	20250304	172300	2634689850	59200	59200	59200	59200	0
178	20250304	172200	2634689850	59200	59200	59200	59200	0
179	20250304	172100	2634689850	59200	59200	59200	59200	0
180	20250304	172000	2634689850	59200	59200	59200	59200	0
181	20250304	171900	2634689850	59200	59200	59200	59200	0
182	20250304	171800	2634689850	59200	59200	59200	59200	1309
183	20250304	171700	2634689850	59200	59200	59200	59200	0
184	20250304	171600	2634689850	59200	59200	59200	59200	0
185	20250304	171500	2634689850	59200	59200	59200	59200	0
186	20250304	171400	2634689850	59200	59200	59200	59200	0
187	20250304	171300	2634689850	59200	59200	59200	59200	0
188	20250304	171200	2634689850	59200	59200	59200	59200	0
189	20250304	171100	2634689850	59200	59200	59200	59200	0
190	20250304	171000	2634689850	59200	59200	59200	59200	0
191	20250304	170900	2634689850	59200	59200	59200	59200	0
192	20250304	170800	2634689850	59200	59200	59200	59200	0
193	20250304	170700	2634689850	59200	59200	59200	59200	0
194	20250304	170600	2634689850	59200	59200	59200	59200	0
195	20250304	170500	2634689850	59200	59200	59200	59200	0
196	20250304	170400	2634689850	59200	59200	59200	59200	0
197	20250304	170300	2634689850	59200	59200	59200	59200	0
198	20250304	170200	2634689850	59200	59200	59200	59200	0
199	20250304	170100	2634689850	59200	59200	59200	59200	0
200	20250304	170000	2634689850	59200	59200	59200	59200	0
201	20250304	165900	2634689850	59200	59200	59200	59200	0
202	20250304	165800	2634689850	59200	59200	59200	59200	0
203	20250304	165700	2634689850	59200	59200	59200	59200	0
204	20250304	165600	2634689850	59200	59200	59200	59200	0
205	20250304	165500	2634689850	59200	59200	59200	59200	0
206	20250304	165400	2634689850	59200	59200	59200	59200	0
207	20250304	165300	2634689850	59200	59200	59200	59200	0
208	20250304	165200	2634689850	59200	59200	59200	59200	0
209	20250304	165100	2634689850	59200	59200	59200	59200	0
210	20250304	165000	2634689850	59200	59200	59200	59200	0
211	20250304	164900	2634689850	59200	59200	59200	59200	0
212	20250304	164800	2634689850	59200	59200	59200	59200	1309
213	20250304	164700	2634689850	59200	59200	59200	59200	0
214	20250304	164600	2634689850	59200	59200	59200	59200	0
215	20250304	164500	2634689850	59200	59200	59200	59200	0
216	20250304	164400	2634689850	59200	59200	59200	59200	0
217	20250304	164300	2634689850	59200	59200	59200	59200	0
218	20250304	164200	2634689850	59200	59200	59200	59200	0
219	20250304	164100	2634689850	59200	59200	59200	59200	0
220	20250304	164000	2634689850	59200	59200	59200	59200	0
221	20250304	163900	2634689850	59200	59200	59200	59200	0
222	20250304	163800	2634689850	59200	59200	59200	59200	0
223	20250304	163700	2634689850	59200	59200	59200	59200	0
224	20250304	163600	2634689850	59200	59200	59200	59200	0
225	20250304	163500	2634689850	59200	59200	59200	59200	0
226	20250304	163400	2634689850	59200	59200	59200	59200	0
227	20250304	163300	2634689850	59200	59200	59200	59200	0
228	20250304	163200	2634689850	59200	59200	59200	59200	0
229	20250304	163100	2634689850	59200	59200	59200	59200	0
230	20250304	163000	2634689850	59200	59200	59200	59200	0
231	20250304	162900	2634689850	59200	59200	59200	59200	0
232	20250304	162800	2634689850	59200	59200	59200	59200	0
233	20250304	162700	2634689850	59200	59200	59200	59200	0
234	20250304	162600	2634689850	59200	59200	59200	59200	0
235	20250304	162500	2634689850	59200	59200	59200	59200	0
236	20250304	162400	2634689850	59200	59200	59200	59200	0
237	20250304	162300	2634689850	59200	59200	59200	59200	0
238	20250304	162200	2634689850	59200	59200	59200	59200	0
239	20250304	162100	2634689850	59200	59200	59200	59200	0
240	20250304	162000	2634689850	59200	59200	59200	59200	0
241	20250304	161900	2634689850	59200	59200	59200	59200	0
242	20250304	161800	2634689850	59200	59200	59200	59200	1309
243	20250304	161700	2634689850	59200	59200	59200	59200	0
244	20250304	161600	2634689850	59200	59200	59200	59200	0
245	20250304	161500	2634689850	59200	59200	59200	59200	0
246	20250304	161400	2634689850	59200	59200	59200	59200	0
247	20250304	161300	2634689850	59200	59200	59200	59200	0
248	20250304	161200	2634689850	59200	59200	59200	59200	0
249	20250304	161100	2634689850	59200	59200	59200	59200	0
250	20250304	161000	2634689850	59200	59200	59200	59200	0
251	20250304	160900	2634689850	59200	59200	59200	59200	0
252	20250304	160800	2634689850	59200	59200	59200	59200	0
253	20250304	160700	2634689850	59200	59200	59200	59200	0
254	20250304	160600	2634689850	59200	59200	59200	59200	0
255	20250304	160500	2634689850	59200	59200	59200	59200	0
256	20250304	160400	2634689850	59200	59200	59200	59200	0
257	20250304	160300	2634689850	59200	59200	59200	59200	0
258	20250304	160200	2634689850	59200	59200	59200	59200	0
259	20250304	160100	2634689850	59200	59200	59200	59200	0
260	20250304	160000	2634689850	59200	59200	59200	59200	0
261	20250304	155900	2634689850	59200	59200	59200	59200	0
262	20250304	155800	2634689850	59200	59200	59200	59200	0
263	20250304	155700	2634689850	59200	59200	59200	59200	0
264	20250304	155600	2634689850	59200	59200	59200	59200	0
265	20250304	155500	2634689850	59200	59200	59200	59200	0
266	20250304	155400	2634689850	59200	59200	59200	59200	0
267	20250304	155300	2634689850	59200	59200	59200	59200	0
268	20250304	155200	2634689850	59200	59200	59200	59200	0
269	20250304	155100	2634689850	59200	59200	59200	59200	0
270	20250304	155000	2634689850	59200	59200	59200	59200	0
271	20250304	154900	2634689850	59200	59200	59200	59200	0
272	20250304	154800	2634689850	59200	59200	59200	59200	1309
273	20250304	154700	2634689850	59200	59200	59200	59200	0
274	20250304	154600	2634689850	59200	59200	59200	59200	0
275	20250304	154500	2634689850	59200	59200	59200	59200	0
276	20250304	154400	2634689850	59200	59200	59200	59200	0
277	20250304	154300	2634689850	59200	59200	59200	59200	0
278	20250304	154200	2634689850	59200	59200	59200	59200	0
279	20250304	154100	2634689850	59200	59200	59200	59200	0
280	20250304	154000	2634689850	59200	59200	59200	59200	0
281	20250304	153900	2634689850	59200	59200	59200	59200	0
282	20250304	153800	2634689850	59200	59200	59200	59200	0
283	20250304	153700	2634689850	59200	59200	59200	59200	0
284	20250304	153600	2634689850	59200	59200	59200	59200	0
285	20250304	153500	2634689850	59200	59200	59200	59200	0
286	20250304	153400	2634689850	59200	59200	59200	59200	0
287	20250304	153300	2634689850	59200	59200	59200	59200	0
288	20250304	153200	2634689850	59200	59200	59200	59200	0
289	20250304	153100	2634689850	59200	59200	59200	59200	0
290	20250304	153000	2634689850	59200	59200	59200	59200	1309
291	20250304	152900	2557197050	59000	59000	59000	59000	0
292	20250304	152800	2557197050	59000	59000	59000	59000	0
293	20250304	152700	2557197050	59000	59000	59000	59000	0
294	20250304	152600	2557197050	59000	59000	59000	59000	0
295	20250304	152500	2557197050	59000	59000	59000	59000	0
296	20250304	152400	2557197050	59000	59000	59000	59000	0
297	20250304	152300	2557197050	59000	59000	59000	59000	0
298	20250304	152200	2557197050	59000	59000	59000	59000	0
299	20250304	152100	2557197050	59000	59000	59000	59000	0
300	20250304	152000	2557197050	59000	59000	59000	59000	0
301	20250304	151900	2557197050	59000	58900	59000	58800	274
302	20250304	151800	2541042450	59000	58700	59000	58700	555
303	20250304	151700	2508387850	58800	58700	58800	58700	338
304	20250304	151600	2488520850	58700	58700	58800	58700	599
305	20250304	151500	2453309350	58700	58700	58800	58700	195
306	20250304	151400	2441849050	58700	58800	58800	58600	394
307	20250304	151300	2418717450	58700	58800	58800	58700	393
308	20250304	151200	2395618750	58800	58700	58800	58700	336
309	20250304	151100	2375883050	58700	58700	58800	58700	219
310	20250304	151000	2363015450	58800	58700	58800	58700	204
311	20250304	150900	2351026850	58800	58600	58800	58600	289
312	20250304	150800	2334052650	58700	58600	58700	58600	265
313	20250304	150700	2318506350	58700	58600	58700	58600	271
314	20250304	150600	2302609950	58600	58500	58600	58500	247
315	20250304	150500	2288144750	58600	58400	58600	58400	362
316	20250304	150400	2266960650	58400	58400	58500	58400	57
317	20250304	150300	2263630650	58400	58400	58500	58400	68
318	20250304	150200	2259658150	58400	58500	58500	58400	61
319	20250304	150100	2256094150	58400	58400	58500	58400	121
320	20250304	150000	2249024350	58400	58400	58500	58400	88
321	20250304	145900	2243883950	58400	58500	58500	58400	45
322	20250304	145800	2241253750	58400	58400	58500	58400	80
323	20250304	145700	2236578450	58500	58400	58500	58400	102
324	20250304	145600	2230617250	58500	58400	58500	58400	65
325	20250304	145500	2226818950	58400	58400	58500	58400	64
326	20250304	145400	2223080250	58500	58400	58600	58400	317
327	20250304	145300	2204535550	58500	58400	58500	58300	243
328	20250304	145200	2190341850	58400	58300	58400	58300	112
329	20250304	145100	2183807050	58400	58300	58400	58300	49
330	20250304	145000	2180948850	58300	58300	58400	58300	78
331	20250304	144900	2176400250	58300	58400	58400	58300	77
332	20250304	144800	2171910050	58300	58400	58400	58300	51
333	20250304	144700	2168935550	58300	58300	58300	58300	43
334	20250304	144600	2166428650	58300	58300	58400	58300	62
335	20250304	144500	2162813100	58400	58300	58400	58300	62
336	20250304	144400	2159197300	58400	58300	58400	58300	33
337	20250304	144300	2157272400	58400	58300	58400	58300	45
338	20250304	144200	2154647700	58300	58350	58400	58300	74
339	20250304	144100	2150332200	58350	58300	58350	58300	22
340	20250304	144000	2149049100	58400	58300	58400	58300	361
341	20250304	143900	2127992150	58300	58400	58400	58300	57
342	20250304	143800	2124668350	58400	58300	58400	58300	66
343	20250304	143700	2120819950	58300	58350	58350	58300	124
344	20250304	143600	2113590200	58300	58350	58400	58300	44
345	20250304	143500	2111024250	58300	58350	58350	58300	69
346	20250304	143400	2107001450	58350	58350	58350	58300	61
347	20250304	143300	2103444450	58350	58350	58400	58300	73
348	20250304	143200	2099185650	58300	58300	58300	58300	28
349	20250304	143100	2097553250	58300	58300	58350	58300	153
350	20250304	143000	2088632800	58300	58300	58400	58300	83
351	20250304	142900	2083793050	58300	58300	58400	58300	115
352	20250304	142800	2077083950	58300	58400	58400	58300	49
353	20250304	142700	2074225100	58300	58300	58400	58300	55
354	20250304	142600	2071017250	58400	58350	58400	58300	45
355	20250304	142500	2068392050	58300	58400	58400	58300	51
356	20250304	142400	2065418150	58300	58300	58400	58300	60
357	20250304	142300	2061919050	58300	58350	58400	58300	86
358	20250304	142200	2056904050	58300	58350	58400	58300	49
359	20250304	142100	2054046700	58350	58400	58400	58300	23
360	20250304	142000	2052705300	58400	58400	58400	58300	145
361	20250304	141900	2044241500	58300	58500	58500	58300	68
362	20250304	141800	2040271500	58400	58300	58400	58300	70
363	20250304	141700	2036185300	58300	58300	58300	58300	48
364	20250304	141600	2033386900	58300	58300	58400	58300	53
365	20250304	141500	2030295650	58400	58400	58400	58400	84
366	20250304	141400	2025390050	58400	58400	58400	58400	41
367	20250304	141300	2022995650	58400	58400	58400	58400	59
368	20250304	141200	2019550050	58400	58500	58500	58400	419
369	20250304	141100	1995045650	58500	58500	58500	58500	42
370	20250304	141000	1992588650	58500	58600	58600	58500	137
371	20250304	140900	1984574050	58600	58400	58600	58400	252
372	20250304	140800	1969832750	58400	58400	58400	58400	61
373	20250304	140700	1966270350	58400	58400	58500	58400	79
374	20250304	140600	1961656650	58500	58400	58500	58400	147
375	20250304	140500	1953071400	58400	58300	58400	58300	63
376	20250304	140400	1949395800	58300	58300	58400	58300	352
377	20250304	140300	1928840900	58300	58300	58400	58300	79
378	20250304	140200	1924234000	58300	58300	58300	58300	29
379	20250304	140100	1922543300	58300	58300	58400	58300	50
380	20250304	140000	1919628100	58300	58400	58400	58300	75
381	20250304	135900	1915253500	58300	58400	58400	58300	30
382	20250304	135800	1913502900	58300	58300	58400	58300	75
383	20250304	135700	1909128400	58400	58300	58400	58300	74
384	20250304	135600	1904813200	58300	58300	58400	58300	52
385	20250304	135500	1901780400	58300	58300	58400	58300	63
386	20250304	135400	1898106500	58300	58300	58400	58300	40
387	20250304	135300	1895773200	58300	58400	58400	58300	75
388	20250304	135200	1891395400	58400	58400	58400	58400	48
389	20250304	135100	1888592200	58400	58400	58400	58400	36
390	20250304	135000	1886489800	58400	58400	58400	58400	60
391	20250304	134900	1882985800	58400	58500	58500	58400	39
392	20250304	134800	1880707900	58500	58400	58500	58300	419
393	20250304	134700	1856238800	58300	58300	58300	58300	59
394	20250304	134600	1852799100	58300	58300	58400	58300	50
395	20250304	134500	1849883400	58300	58400	58400	58300	59
396	20250304	134400	1846442700	58300	58400	58400	58300	172
397	20250304	134300	1836413800	58300	58300	58300	58300	19
398	20250304	134200	1835306100	58300	58300	58400	58300	62
399	20250304	134100	1831691400	58400	58300	58400	58300	65
400	20250304	134000	1827900100	58300	58400	58400	58300	25
401	20250304	133900	1826440600	58400	58400	58400	58400	36
402	20250304	133800	1824338200	58400	58300	58400	58300	69
403	20250304	133700	1820311400	58400	58400	58400	58300	118
404	20250304	133600	1813424850	58400	58400	58400	58400	141
405	20250304	133500	1805190450	58400	58400	58450	58400	63
406	20250304	133400	1801511200	58400	58400	58450	58400	43
407	20250304	133300	1798999900	58400	58400	58400	58400	36
408	20250304	133200	1796897500	58450	58400	58450	58400	30
409	20250304	133100	1795145450	58400	58400	58400	58400	72
410	20250304	133000	1790940650	58400	58500	58500	58400	67
411	20250304	132900	1787027350	58400	58400	58500	58400	22
412	20250304	132800	1785742350	58500	58500	58500	58400	53
413	20250304	132700	1782644450	58500	58400	58500	58400	99
414	20250304	132600	1776858450	58500	58400	58500	58400	66
415	20250304	132500	1773002950	58400	58400	58500	58400	70
416	20250304	132400	1768912150	58500	58400	58500	58400	45
417	20250304	132300	1766283750	58400	58400	58400	58400	32
418	20250304	132200	1764414950	58500	58400	58500	58300	52
419	20250304	132100	1761379350	58400	58300	58500	58300	16
420	20250304	132000	1760445350	58500	58300	58500	58300	69
421	20250304	131900	1756419050	58300	58500	58500	58300	72
422	20250304	131800	1752214450	58400	58400	58400	58300	46
423	20250304	131700	1749530250	58400	58400	58400	58300	90
424	20250304	131600	1744276150	58400	58400	58400	58400	34
425	20250304	131500	1742290550	58400	58400	58500	58400	101
426	20250304	131400	1736392050	58400	58400	58400	58400	59
427	20250304	131300	1732946450	58400	58400	58400	58400	13
428	20250304	131200	1732187250	58400	58400	58500	58400	51
429	20250304	131100	1729208750	58500	58400	58500	58400	65
430	20250304	131000	1725412550	58400	58500	58500	58400	24
431	20250304	130900	1724010550	58500	58400	58500	58400	69
432	20250304	130800	1719977250	58500	58400	58500	58400	43
433	20250304	130700	1717465350	58500	58300	58500	58300	53
434	20250304	130600	1714370950	58400	58300	58400	58300	64
435	20250304	130500	1710636350	58300	58400	58400	58300	52
436	20250304	130400	1707602850	58300	58400	58500	58300	55
437	20250304	130300	1704393350	58400	58400	58500	58300	49
438	20250304	130200	1701532850	58400	58400	58400	58400	39
439	20250304	130100	1699255250	58400	58300	58400	58300	98
440	20250304	130000	1693534650	58400	58300	58400	58300	72
441	20250304	125900	1689335950	58400	58300	58400	58300	20
442	20250304	125800	1688169450	58400	58300	58400	58300	147
443	20250304	125700	1679596550	58300	58400	58400	58300	60
444	20250304	125600	1676097050	58500	58400	58500	58400	50
445	20250304	125500	1673176950	58400	58400	58500	58400	65
446	20250304	125400	1669380750	58500	58400	58500	58400	23
447	20250304	125300	1668037250	58500	58500	58500	58400	91
448	20250304	125200	1662720250	58500	58300	58500	58300	112
449	20250304	125100	1656173150	58300	58300	58400	58300	67
450	20250304	125000	1652266150	58400	58400	58400	58400	58
451	20250304	124900	1648878950	58400	58400	58400	58400	138
452	20250304	124800	1640819750	58400	58500	58500	58400	354
453	20250304	124700	1620145250	58500	58500	58500	58500	66
454	20250304	124600	1616284250	58500	58500	58500	58500	43
455	20250304	124500	1613768750	58500	58500	58500	58500	42
456	20250304	124400	1611311750	58500	58500	58500	58500	29
457	20250304	124300	1609615250	58500	58400	58500	58400	109
458	20250304	124200	1603239950	58500	58400	58500	58400	59
459	20250304	124100	1599793450	58400	58500	58500	58400	80
460	20250304	124000	1595114850	58400	58500	58500	58400	75
461	20250304	123900	1590730350	58500	58500	58500	58500	138
462	20250304	123800	1582657350	58500	58500	58500	58500	42
463	20250304	123700	1580200350	58500	58400	58500	58400	76
464	20250304	123600	1575757850	58500	58500	58500	58400	32
465	20250304	123500	1573887050	58500	58500	58500	58500	91
466	20250304	123400	1568563550	58400	58500	58500	58400	64
467	20250304	123300	1564823650	58400	58400	58500	58400	137
468	20250304	123200	1556820150	58500	58500	58500	58400	61
469	20250304	123100	1553252350	58500	58400	58500	58400	59
470	20250304	123000	1549803650	58500	58500	58500	58400	50
471	20250304	122900	1546881450	58500	58500	58500	58400	54
472	20250304	122800	1543724050	58500	58400	58500	58400	78
473	20250304	122700	1539165850	58500	58500	58500	58500	43
474	20250304	122600	1536650350	58500	58500	58500	58500	58
475	20250304	122500	1533257350	58600	58500	58600	58500	118
476	20250304	122400	1526353650	58600	58600	58600	58500	144
477	20250304	122300	1517916550	58600	58500	58600	58500	99
478	20250304	122200	1512123550	58600	58500	58600	58500	60
479	20250304	122100	1508612850	58500	58500	58600	58500	25
480	20250304	122000	1507150250	58500	58500	58500	58500	45
481	20250304	121900	1504517750	58500	58500	58500	58500	57
482	20250304	121800	1501183250	58500	58500	58600	58500	47
483	20250304	121700	1498433050	58600	58500	58600	58500	204
484	20250304	121600	1486490450	58600	58600	58600	58500	60
485	20250304	121500	1482979350	58500	58600	58600	58500	65
486	20250304	121400	1479174850	58500	58600	58600	58500	56
487	20250304	121300	1475896050	58600	58500	58600	58500	188
488	20250304	121200	1464883850	58500	58500	58500	58500	38
489	20250304	121100	1462660850	58500	58500	58600	58500	50
490	20250304	121000	1459735550	58600	58600	58600	58500	51
491	20250304	120900	1456748850	58500	58600	58600	58500	54
492	20250304	120800	1453587550	58600	58600	58600	58600	84
493	20250304	120700	1448665150	58600	58600	58600	58600	22
494	20250304	120600	1447375950	58600	58600	58600	58600	30
495	20250304	120500	1445617950	58600	58650	58650	58600	13
496	20250304	120400	1444855950	58600	58600	58600	58600	46
497	20250304	120300	1442160350	58600	58600	58600	58600	50
498	20250304	120200	1439230350	58600	58600	58700	58600	364
499	20250304	120100	1417864950	58600	58600	58600	58500	76
500	20250304	120000	1413412350	58600	58600	58700	58600	174
501	20250304	115900	1403212850	58600	58600	58700	58600	15
502	20250304	115800	1402333450	58700	58600	58700	58600	27
503	20250304	115700	1400750850	58700	58500	58700	58500	37
504	20250304	115600	1398584650	58700	58500	58700	58500	29
505	20250304	115500	1396885850	58700	58700	58700	58500	60
506	20250304	115400	1393371450	58600	58700	58700	58600	139
507	20250304	115300	1385225550	58700	58600	58700	58600	46
508	20250304	115200	1382529150	58700	58700	58700	58600	130
509	20250304	115100	1374907950	58700	58600	58700	58600	19
510	20250304	115000	1373793350	58600	58600	58700	58600	321
511	20250304	114900	1354953650	58600	58600	58700	58600	86
512	20250304	114800	1349913750	58600	58700	58700	58600	32
513	20250304	114700	1348038450	58600	58600	58600	58600	12
514	20250304	114600	1347335250	58600	58600	58600	58600	28
515	20250304	114500	1345694450	58600	58600	58700	58600	45
516	20250304	114400	1343057350	58700	58700	58700	58700	33
517	20250304	114300	1341120250	58700	58700	58700	58700	20
518	20250304	114200	1339946250	58700	58800	58800	58700	46
519	20250304	114100	1337245950	58800	58700	58800	58700	71
520	20250304	114000	1333077150	58700	58700	58800	58700	29
521	20250304	113900	1331374750	58800	58700	58800	58700	111
522	20250304	113800	1324853350	58700	58700	58700	58700	111
523	20250304	113700	1318337650	58700	58700	58700	58700	32
524	20250304	113600	1316459250	58700	58700	58700	58700	187
525	20250304	113500	1305482350	58700	58700	58700	58700	86
526	20250304	113400	1300434150	58700	58700	58700	58700	104
527	20250304	113300	1294329350	58700	58700	58800	58700	132
528	20250304	113200	1286575950	58700	58600	58700	58600	119
529	20250304	113100	1279590850	58600	58600	58700	58600	72
530	20250304	113000	1275367150	58600	58600	58700	58600	88
531	20250304	112900	1270209850	58600	58600	58600	58600	417
532	20250304	112800	1245773650	58600	58700	58700	58600	42
533	20250304	112700	1243311050	58700	58600	58700	58600	75
534	20250304	112600	1238912250	58700	58600	58700	58600	54
535	20250304	112500	1235744850	58600	58700	58700	58600	33
536	20250304	112400	1233810950	58700	58700	58700	58700	48
537	20250304	112300	1230993350	58700	58700	58700	58600	150
538	20250304	112200	1222191050	58700	58600	58700	58600	45
539	20250304	112100	1219553750	58700	58700	58700	58700	15
540	20250304	112000	1218673250	58600	58700	58700	58600	85
541	20250304	111900	1213689850	58700	58600	58700	58600	80
542	20250304	111800	1208998550	58600	58600	58600	58500	92
543	20250304	111700	1203610850	58600	58700	58700	58600	47
544	20250304	111600	1200852250	58700	58700	58700	58700	46
545	20250304	111500	1198152050	58700	58700	58700	58700	38
546	20250304	111400	1195921450	58700	58700	58700	58700	48
547	20250304	111300	1193103850	58700	58600	58700	58500	94
548	20250304	111200	1187593050	58600	58600	58600	58600	23
549	20250304	111100	1186245250	58700	58600	58700	58600	260
550	20250304	111000	1171005950	58600	58700	58700	58600	22
551	20250304	110900	1169716350	58600	58600	58600	58600	26
552	20250304	110800	1168192750	58600	58700	58700	58600	54
553	20250304	110700	1165025650	58700	58750	58800	58700	75
554	20250304	110600	1160623000	58800	58800	58800	58700	28
555	20250304	110500	1158978400	58800	58800	58800	58700	30
556	20250304	110400	1157216800	58700	58800	58800	58700	21
557	20250304	110300	1155983800	58700	58800	58800	58600	127
558	20250304	110200	1148527500	58600	58700	58800	58600	51
559	20250304	110100	1145533700	58800	58800	58800	58700	340
560	20250304	110000	1125571800	58700	58700	58800	58700	45
561	20250304	105900	1122930200	58700	58700	58700	58700	28
562	20250304	105800	1121286600	58700	58800	58800	58700	238
563	20250304	105700	1107296600	58900	58800	58900	58800	46
564	20250304	105600	1104591600	58900	58900	58900	58800	47
565	20250304	105500	1101827100	58800	58700	58900	58700	701
566	20250304	105400	1060628200	58800	58700	58800	58700	58
567	20250304	105300	1057220000	58700	58700	58700	58700	71
568	20250304	105200	1053052300	58700	58700	58700	58700	69
569	20250304	105100	1049002000	58700	58700	58700	58700	7
570	20250304	105000	1048591100	58700	58700	58700	58700	35
571	20250304	104900	1046536600	58700	58700	58700	58500	584
572	20250304	104800	1012317000	58700	58700	58800	58700	43
573	20250304	104700	1009791800	58700	58700	58800	58600	108
574	20250304	104600	1003453300	58800	58800	58800	58700	57
575	20250304	104500	1000105900	58800	58800	58900	58700	50
576	20250304	104400	997166300	58900	58800	58900	58800	13
577	20250304	104300	996401600	58900	58700	58900	58700	101
578	20250304	104200	990458900	58700	58600	58700	58600	62
579	20250304	104100	986822350	58600	58600	58600	58600	45
580	20250304	104000	984185350	58600	58600	58600	58500	21
581	20250304	103900	982954850	58600	58600	58600	58500	117
582	20250304	103800	976108350	58600	58500	58600	58500	35
583	20250304	103700	974058350	58550	58700	58750	58500	134
584	20250304	103600	966194850	58800	58700	58800	58700	62
585	20250304	103500	962551550	58700	58700	58700	58700	55
586	20250304	103400	959323050	58700	58600	58700	58500	93
587	20250304	103300	953870350	58500	58600	58700	58500	180
588	20250304	103200	943312450	58600	58600	58600	58500	24
589	20250304	103100	941908050	58500	58600	58600	58400	179
590	20250304	103000	931429150	58600	58600	58700	58400	1036
591	20250304	102900	870901650	58700	58600	58700	58500	144
592	20250304	102800	862450950	58700	58800	58800	58400	575
593	20250304	102700	828823950	58700	58600	58750	58400	381
594	20250304	102600	806535050	58600	58500	58900	58500	22
595	20250304	102500	805246650	58800	58800	58800	58500	1112
596	20250304	102400	740119250	58800	58800	58800	58700	9
597	20250304	102300	739590750	58800	58700	58900	58600	437
598	20250304	102200	713942650	58800	58800	58900	58800	67
599	20250304	102100	710002850	58900	58900	58900	58800	20
600	20250304	102000	708826150	58900	58900	58900	58900	24
601	20250304	101900	707412550	58900	58800	58900	58800	60
602	20250304	101800	703882450	58900	58800	58900	58800	15
603	20250304	101700	703000250	58800	58900	58900	58800	14
604	20250304	101600	702176550	58900	58800	58900	58700	21
605	20250304	101500	700942050	58900	58800	58900	58700	76
606	20250304	101400	696475850	58800	59000	59000	58800	287
607	20250304	101300	679581150	59000	59000	59100	59000	26
608	20250304	101200	678047050	59100	59000	59100	59000	21
609	20250304	101100	676807750	59100	58900	59100	58900	243
610	20250304	101000	662467950	59000	59000	59000	58900	24
611	20250304	100900	661053150	58900	58900	59000	58900	16
612	20250304	100800	660110550	58900	58900	58900	58900	25
613	20250304	100700	658638050	58900	59000	59000	58900	24
614	20250304	100600	657224250	58900	58900	58900	58900	121
615	20250304	100500	650097350	58900	59000	59000	58900	38
616	20250304	100400	647856950	59000	59000	59000	58900	33
617	20250304	100300	645911450	58900	58900	59000	58900	29
618	20250304	100200	644202150	59000	58900	59000	58900	43
619	20250304	100100	641667950	59000	59000	59000	58900	23
620	20250304	100000	640312650	59000	58900	59000	58900	29
621	20250304	095900	638602650	59000	59200	59300	59000	374
622	20250304	095800	616503350	59200	59300	59300	59200	42
623	20250304	095700	614015850	59300	59300	59300	59300	16
624	20250304	095600	613067050	59300	59300	59300	59300	55
625	20250304	095500	609805550	59300	59300	59300	59100	46
626	20250304	095400	607079850	59200	59200	59300	59200	19
627	20250304	095300	605954850	59200	59300	59300	59200	144
628	20250304	095200	597427850	59300	59300	59300	59300	37
629	20250304	095100	595233750	59300	59200	59300	59200	67
630	20250304	095000	591261750	59200	59200	59300	59200	239
631	20250304	094900	577094250	59100	59000	59100	59000	39
632	20250304	094800	574790650	59000	59200	59200	59000	58
633	20250304	094700	571359850	59200	59100	59200	59100	23
634	20250304	094600	569998950	59200	59100	59200	59100	14
635	20250304	094500	569171250	59200	59100	59200	59100	78
636	20250304	094400	564558450	59100	59200	59200	59100	18
637	20250304	094300	563493950	59200	58900	59200	58900	268
638	20250304	094200	547645150	59100	59000	59100	59000	88
639	20250304	094100	542452950	59100	59000	59100	59000	84
640	20250304	094000	537493800	59000	59000	59000	59000	37
641	20250304	093900	535310800	58900	59000	59000	58900	8
642	20250304	093800	534839450	58900	58900	58900	58900	31
643	20250304	093700	533013550	58900	59100	59100	58900	11
644	20250304	093600	532365450	59200	59000	59200	58900	30
645	20250304	093500	530596050	59000	59000	59200	58900	79
646	20250304	093400	525934650	59300	59100	59300	59000	158
647	20250304	093300	516589750	59100	59100	59300	59100	37
648	20250304	093200	514399850	59100	59100	59100	59100	10
649	20250304	093100	513808850	59300	59000	59300	58900	198
650	20250304	093000	502126750	59300	59100	59300	59000	49
651	20250304	092900	499231050	59100	58900	59100	58900	236
652	20250304	092800	485320950	58900	58900	58900	58800	41
653	20250304	092700	482908450	58900	58800	58900	58800	42
654	20250304	092600	480435450	58800	58800	58800	58800	42
655	20250304	092500	477965850	58800	58800	58900	58800	200
656	20250304	092400	466203250	58800	58900	58900	58800	25
657	20250304	092300	464731250	58900	59200	59200	58900	499
658	20250304	092200	435253850	59200	59300	59300	59200	22
659	20250304	092100	433950850	59300	59300	59300	59200	539
660	20250304	092000	401992450	59400	59400	59400	59300	110
661	20250304	091900	395458650	59400	59400	59400	59400	93
662	20250304	091800	389934450	59300	59200	59400	59150	891
663	20250304	091700	337077100	59300	59100	59300	59100	187
664	20250304	091600	326006700	59200	59100	59200	59100	39
665	20250304	091500	323701500	59100	59200	59200	58900	54
666	20250304	091400	320515000	58800	59000	59200	58800	44
667	20250304	091300	317913400	58800	59700	59700	58800	235
668	20250304	091200	304050800	58900	58900	59800	58500	641
669	20250304	091100	266282200	58800	58800	58800	58700	124
670	20250304	091000	259000600	58800	59150	59150	58800	91
671	20250304	090900	253634850	59000	59100	59300	59000	207
672	20250304	090800	241402550	59100	59100	59100	59000	125
673	20250304	090700	234016550	59000	58600	59100	58600	1241
674	20250304	090600	161082550	58500	58500	58500	58400	639
675	20250304	090500	123702950	58500	58500	58500	58400	191
676	20250304	090400	112529550	58300	58300	58500	58200	411
677	20250304	090300	88574650	58600	58950	59000	58300	603
678	20250304	090200	53133800	58900	58900	59000	58900	112
679	20250304	090100	46536700	59100	59700	59700	58700	541
680	20250304	090000	14480600	59900	59300	59900	59300	236