KissMeData/002710/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	183800	8736254300	29200	29200	29200	29200	5384
3	20250305	183700	8736254300	29200	29200	29200	29200	0
4	20250305	183600	8736254300	29200	29200	29200	29200	0
5	20250305	183500	8736254300	29200	29200	29200	29200	0
6	20250305	183400	8736254300	29200	29200	29200	29200	0
7	20250305	183300	8736254300	29200	29200	29200	29200	0
8	20250305	183200	8736254300	29200	29200	29200	29200	0
9	20250305	183100	8736254300	29200	29200	29200	29200	0
10	20250305	183000	8736254300	29200	29200	29200	29200	0
11	20250305	182900	8736254300	29200	29200	29200	29200	0
12	20250305	182800	8736254300	29200	29200	29200	29200	0
13	20250305	182700	8736254300	29200	29200	29200	29200	0
14	20250305	182600	8736254300	29200	29200	29200	29200	0
15	20250305	182500	8736254300	29200	29200	29200	29200	0
16	20250305	182400	8736254300	29200	29200	29200	29200	0
17	20250305	182300	8736254300	29200	29200	29200	29200	0
18	20250305	182200	8736254300	29200	29200	29200	29200	0
19	20250305	182100	8736254300	29200	29200	29200	29200	0
20	20250305	182000	8736254300	29200	29200	29200	29200	0
21	20250305	181900	8736254300	29200	29200	29200	29200	0
22	20250305	181800	8736254300	29200	29200	29200	29200	0
23	20250305	181700	8736254300	29200	29200	29200	29200	0
24	20250305	181600	8736254300	29200	29200	29200	29200	0
25	20250305	181500	8736254300	29200	29200	29200	29200	0
26	20250305	181400	8736254300	29200	29200	29200	29200	0
27	20250305	181300	8736254300	29200	29200	29200	29200	0
28	20250305	181200	8736254300	29200	29200	29200	29200	0
29	20250305	181100	8736254300	29200	29200	29200	29200	0
30	20250305	181000	8736254300	29200	29200	29200	29200	0
31	20250305	180900	8736254300	29200	29200	29200	29200	0
32	20250305	180800	8736254300	29200	29200	29200	29200	5384
33	20250305	180700	8736254300	29200	29200	29200	29200	0
34	20250305	180600	8736254300	29200	29200	29200	29200	0
35	20250305	180500	8736254300	29200	29200	29200	29200	0
36	20250305	180400	8736254300	29200	29200	29200	29200	0
37	20250305	180300	8736254300	29200	29200	29200	29200	0
38	20250305	180200	8736254300	29200	29200	29200	29200	0
39	20250305	180100	8736254300	29200	29200	29200	29200	0
40	20250305	180000	8736254300	29200	29200	29200	29200	0
41	20250305	175900	8736254300	29200	29200	29200	29200	0
42	20250305	175800	8736254300	29200	29200	29200	29200	0
43	20250305	175700	8736254300	29200	29200	29200	29200	0
44	20250305	175600	8736254300	29200	29200	29200	29200	0
45	20250305	175500	8736254300	29200	29200	29200	29200	0
46	20250305	175400	8736254300	29200	29200	29200	29200	0
47	20250305	175300	8736254300	29200	29200	29200	29200	0
48	20250305	175200	8736254300	29200	29200	29200	29200	0
49	20250305	175100	8736254300	29200	29200	29200	29200	0
50	20250305	175000	8736254300	29200	29200	29200	29200	0
51	20250305	174900	8736254300	29200	29200	29200	29200	0
52	20250305	174800	8736254300	29200	29200	29200	29200	0
53	20250305	174700	8736254300	29200	29200	29200	29200	0
54	20250305	174600	8736254300	29200	29200	29200	29200	0
55	20250305	174500	8736254300	29200	29200	29200	29200	0
56	20250305	174400	8736254300	29200	29200	29200	29200	0
57	20250305	174300	8736254300	29200	29200	29200	29200	0
58	20250305	174200	8736254300	29200	29200	29200	29200	0
59	20250305	174100	8736254300	29200	29200	29200	29200	0
60	20250305	174000	8736254300	29200	29200	29200	29200	0
61	20250305	173900	8736254300	29200	29200	29200	29200	0
62	20250305	173800	8736254300	29200	29200	29200	29200	5384
63	20250305	173700	8736254300	29200	29200	29200	29200	0
64	20250305	173600	8736254300	29200	29200	29200	29200	0
65	20250305	173500	8736254300	29200	29200	29200	29200	0
66	20250305	173400	8736254300	29200	29200	29200	29200	0
67	20250305	173300	8736254300	29200	29200	29200	29200	0
68	20250305	173200	8736254300	29200	29200	29200	29200	0
69	20250305	173100	8736254300	29200	29200	29200	29200	0
70	20250305	173000	8736254300	29200	29200	29200	29200	0
71	20250305	172900	8736254300	29200	29200	29200	29200	0
72	20250305	172800	8736254300	29200	29200	29200	29200	0
73	20250305	172700	8736254300	29200	29200	29200	29200	0
74	20250305	172600	8736254300	29200	29200	29200	29200	0
75	20250305	172500	8736254300	29200	29200	29200	29200	0
76	20250305	172400	8736254300	29200	29200	29200	29200	0
77	20250305	172300	8736254300	29200	29200	29200	29200	0
78	20250305	172200	8736254300	29200	29200	29200	29200	0
79	20250305	172100	8736254300	29200	29200	29200	29200	0
80	20250305	172000	8736254300	29200	29200	29200	29200	0
81	20250305	171900	8736254300	29200	29200	29200	29200	0
82	20250305	171800	8736254300	29200	29200	29200	29200	0
83	20250305	171700	8736254300	29200	29200	29200	29200	0
84	20250305	171600	8736254300	29200	29200	29200	29200	0
85	20250305	171500	8736254300	29200	29200	29200	29200	0
86	20250305	171400	8736254300	29200	29200	29200	29200	0
87	20250305	171300	8736254300	29200	29200	29200	29200	0
88	20250305	171200	8736254300	29200	29200	29200	29200	0
89	20250305	171100	8736254300	29200	29200	29200	29200	0
90	20250305	171000	8736254300	29200	29200	29200	29200	0
91	20250305	170900	8736254300	29200	29200	29200	29200	0
92	20250305	170800	8736254300	29200	29200	29200	29200	5384
93	20250305	170700	8736254300	29200	29200	29200	29200	0
94	20250305	170600	8736254300	29200	29200	29200	29200	0
95	20250305	170500	8736254300	29200	29200	29200	29200	0
96	20250305	170400	8736254300	29200	29200	29200	29200	0
97	20250305	170300	8736254300	29200	29200	29200	29200	0
98	20250305	170200	8736254300	29200	29200	29200	29200	0
99	20250305	170100	8736254300	29200	29200	29200	29200	0
100	20250305	170000	8736254300	29200	29200	29200	29200	0
101	20250305	165900	8736254300	29200	29200	29200	29200	0
102	20250305	165800	8736254300	29200	29200	29200	29200	0
103	20250305	165700	8736254300	29200	29200	29200	29200	0
104	20250305	165600	8736254300	29200	29200	29200	29200	0
105	20250305	165500	8736254300	29200	29200	29200	29200	0
106	20250305	165400	8736254300	29200	29200	29200	29200	0
107	20250305	165300	8736254300	29200	29200	29200	29200	0
108	20250305	165200	8736254300	29200	29200	29200	29200	0
109	20250305	165100	8736254300	29200	29200	29200	29200	0
110	20250305	165000	8736254300	29200	29200	29200	29200	0
111	20250305	164900	8736254300	29200	29200	29200	29200	0
112	20250305	164800	8736254300	29200	29200	29200	29200	0
113	20250305	164700	8736254300	29200	29200	29200	29200	0
114	20250305	164600	8736254300	29200	29200	29200	29200	0
115	20250305	164500	8736254300	29200	29200	29200	29200	0
116	20250305	164400	8736254300	29200	29200	29200	29200	0
117	20250305	164300	8736254300	29200	29200	29200	29200	0
118	20250305	164200	8736254300	29200	29200	29200	29200	0
119	20250305	164100	8736254300	29200	29200	29200	29200	0
120	20250305	164000	8736254300	29200	29200	29200	29200	0
121	20250305	163900	8736254300	29200	29200	29200	29200	0
122	20250305	163800	8736254300	29200	29200	29200	29200	5384
123	20250305	163700	8736254300	29200	29200	29200	29200	0
124	20250305	163600	8736254300	29200	29200	29200	29200	0
125	20250305	163500	8736254300	29200	29200	29200	29200	0
126	20250305	163400	8736254300	29200	29200	29200	29200	0
127	20250305	163300	8736254300	29200	29200	29200	29200	0
128	20250305	163200	8736254300	29200	29200	29200	29200	0
129	20250305	163100	8736254300	29200	29200	29200	29200	0
130	20250305	163000	8736254300	29200	29200	29200	29200	0
131	20250305	162900	8736254300	29200	29200	29200	29200	0
132	20250305	162800	8736254300	29200	29200	29200	29200	0
133	20250305	162700	8736254300	29200	29200	29200	29200	0
134	20250305	162600	8736254300	29200	29200	29200	29200	0
135	20250305	162500	8736254300	29200	29200	29200	29200	0
136	20250305	162400	8736254300	29200	29200	29200	29200	0
137	20250305	162300	8736254300	29200	29200	29200	29200	0
138	20250305	162200	8736254300	29200	29200	29200	29200	0
139	20250305	162100	8736254300	29200	29200	29200	29200	0
140	20250305	162000	8736254300	29200	29200	29200	29200	0
141	20250305	161900	8736254300	29200	29200	29200	29200	0
142	20250305	161800	8736254300	29200	29200	29200	29200	0
143	20250305	161700	8736254300	29200	29200	29200	29200	0
144	20250305	161600	8736254300	29200	29200	29200	29200	0
145	20250305	161500	8736254300	29200	29200	29200	29200	0
146	20250305	161400	8736254300	29200	29200	29200	29200	0
147	20250305	161300	8736254300	29200	29200	29200	29200	0
148	20250305	161200	8736254300	29200	29200	29200	29200	0
149	20250305	161100	8736254300	29200	29200	29200	29200	0
150	20250305	161000	8736254300	29200	29200	29200	29200	0
151	20250305	160900	8736254300	29200	29200	29200	29200	0
152	20250305	160800	8736254300	29200	29200	29200	29200	5384
153	20250305	160700	8736254300	29200	29200	29200	29200	0
154	20250305	160600	8736254300	29200	29200	29200	29200	0
155	20250305	160500	8736254300	29200	29200	29200	29200	0
156	20250305	160400	8736254300	29200	29200	29200	29200	0
157	20250305	160300	8736254300	29200	29200	29200	29200	0
158	20250305	160200	8736254300	29200	29200	29200	29200	0
159	20250305	160100	8736254300	29200	29200	29200	29200	0
160	20250305	160000	8736254300	29200	29200	29200	29200	0
161	20250305	155900	8736254300	29200	29200	29200	29200	0
162	20250305	155800	8736254300	29200	29200	29200	29200	0
163	20250305	155700	8736254300	29200	29200	29200	29200	0
164	20250305	155600	8736254300	29200	29200	29200	29200	0
165	20250305	155500	8736254300	29200	29200	29200	29200	0
166	20250305	155400	8736254300	29200	29200	29200	29200	0
167	20250305	155300	8736254300	29200	29200	29200	29200	0
168	20250305	155200	8736254300	29200	29200	29200	29200	0
169	20250305	155100	8736254300	29200	29200	29200	29200	0
170	20250305	155000	8736254300	29200	29200	29200	29200	0
171	20250305	154900	8736254300	29200	29200	29200	29200	0
172	20250305	154800	8736254300	29200	29200	29200	29200	0
173	20250305	154700	8736254300	29200	29200	29200	29200	0
174	20250305	154600	8736254300	29200	29200	29200	29200	0
175	20250305	154500	8736254300	29200	29200	29200	29200	0
176	20250305	154400	8736254300	29200	29200	29200	29200	0
177	20250305	154300	8736254300	29200	29200	29200	29200	0
178	20250305	154200	8736254300	29200	29200	29200	29200	0
179	20250305	154100	8736254300	29200	29200	29200	29200	0
180	20250305	154000	8736254300	29200	29200	29200	29200	0
181	20250305	153900	8736254300	29200	29200	29200	29200	0
182	20250305	153800	8736254300	29200	29200	29200	29200	5384
183	20250305	153700	8736254300	29200	29200	29200	29200	0
184	20250305	153600	8736254300	29200	29200	29200	29200	0
185	20250305	153500	8736254300	29200	29200	29200	29200	0
186	20250305	153400	8736254300	29200	29200	29200	29200	0
187	20250305	153300	8736254300	29200	29200	29200	29200	0
188	20250305	153200	8736254300	29200	29200	29200	29200	0
189	20250305	153100	8736254300	29200	29200	29200	29200	0
190	20250305	153000	8736254300	29200	29200	29200	29200	5384
191	20250305	152900	8579041500	29050	29050	29050	29050	0
192	20250305	152800	8579041500	29050	29050	29050	29050	0
193	20250305	152700	8579041500	29050	29050	29050	29050	0
194	20250305	152600	8579041500	29050	29050	29050	29050	0
195	20250305	152500	8579041500	29050	29050	29050	29050	0
196	20250305	152400	8579041500	29050	29050	29050	29050	0
197	20250305	152300	8579041500	29050	29050	29050	29050	0
198	20250305	152200	8579041500	29050	29050	29050	29050	0
199	20250305	152100	8579041500	29050	29050	29050	29050	0
200	20250305	152000	8579041500	29050	29050	29050	29050	0
201	20250305	151900	8579041500	29050	29000	29050	29000	826
202	20250305	151800	8555084800	29050	29100	29150	29000	294
203	20250305	151700	8546530300	29000	29150	29150	29000	2720
204	20250305	151600	8467548750	29100	29100	29150	29100	213
205	20250305	151500	8461349900	29100	29150	29150	29050	1822
206	20250305	151400	8408344050	29150	29150	29150	29050	240
207	20250305	151300	8401359200	29150	29050	29150	29050	1181
208	20250305	151200	8367000750	29050	29100	29100	29000	1541
209	20250305	151100	8322185950	29050	29100	29100	29050	348
210	20250305	151000	8312061250	29050	29100	29100	29050	75
211	20250305	150900	8309880700	29100	29050	29100	29050	173
212	20250305	150800	8304853150	29050	29100	29100	29025	597
213	20250305	150700	8287509850	29100	29100	29100	29100	17
214	20250305	150600	8287015150	29100	29100	29100	29050	255
215	20250305	150500	8279595650	29100	29100	29150	29100	252
216	20250305	150400	8272253500	29150	29100	29150	29050	445
217	20250305	150300	8259296350	29100	29150	29150	29100	1364
218	20250305	150200	8219583700	29150	29150	29150	29100	160
219	20250305	150100	8214920000	29150	29100	29150	29100	665
220	20250305	150000	8195568300	29100	29050	29100	29050	518
221	20250305	145900	8180511850	29100	29025	29100	29025	88
222	20250305	145800	8177954350	29000	29100	29100	29000	313
223	20250305	145700	8168870650	29100	29050	29100	29050	251
224	20250305	145600	8161578750	29000	29100	29100	29000	234
225	20250305	145500	8154778150	29100	29100	29100	29000	262
226	20250305	145400	8147169700	29100	29100	29150	29000	979
227	20250305	145300	8118696050	29100	29050	29150	29000	460
228	20250305	145200	8105311650	29000	28950	29000	28900	780
229	20250305	145100	8082713850	28950	29000	29000	28950	11
230	20250305	145000	8082395150	28900	28950	28950	28900	70
231	20250305	144900	8080371600	28950	28850	29050	28850	1031
232	20250305	144800	8050502250	28850	28950	28950	28850	168
233	20250305	144700	8045641950	28950	28900	28950	28800	55
234	20250305	144600	8044056250	28900	28950	28950	28900	427
235	20250305	144500	8031711100	28900	28900	28900	28900	247
236	20250305	144400	8024572800	28800	28800	28800	28800	155
237	20250305	144300	8020108800	28800	28900	28900	28800	194
238	20250305	144200	8014520700	28800	28850	28900	28800	767
239	20250305	144100	7992410650	28800	28850	28900	28800	284
240	20250305	144000	7984218850	28850	28950	28950	28850	59
241	20250305	143900	7982514800	28950	28900	28950	28850	156
242	20250305	143800	7978009850	28900	28900	28900	28900	186
243	20250305	143700	7972634450	28950	28950	28950	28900	369
244	20250305	143600	7961963600	28950	28950	29000	28950	543
245	20250305	143500	7946239100	28950	29000	29000	28950	189
246	20250305	143400	7940758150	28950	28950	28950	28950	211
247	20250305	143300	7934649700	28950	28950	29000	28950	109
248	20250305	143200	7931493950	28950	28950	28950	28950	115
249	20250305	143100	7928164700	29000	29000	29000	29000	38
250	20250305	143000	7927062700	29000	28900	29000	28900	592
251	20250305	142900	7909896700	29000	28900	29000	28900	47
252	20250305	142800	7908535900	29000	28950	29000	28900	55
253	20250305	142700	7906945500	28950	28950	28950	28900	135
254	20250305	142600	7903042250	28950	28900	28950	28900	426
255	20250305	142500	7890711350	28900	28950	29000	28900	847
256	20250305	142400	7866225700	28950	28950	28950	28900	89
257	20250305	142300	7863652150	28950	28950	28950	28950	11
258	20250305	142200	7863333700	28900	28950	28950	28875	860
259	20250305	142100	7838471625	28950	29100	29100	28950	827
260	20250305	142000	7814490075	29000	29050	29100	29000	374
261	20250305	141900	7803636975	29050	29050	29075	29050	76
262	20250305	141800	7801429025	29050	29050	29050	29000	141
263	20250305	141700	7797334725	29050	29100	29100	29000	202
264	20250305	141600	7791473475	29050	29000	29150	29000	132
265	20250305	141500	7787641625	29000	29100	29150	29000	508
266	20250305	141400	7772876775	29100	29100	29150	29050	313
267	20250305	141300	7763769375	29100	29150	29150	29100	1136
268	20250305	141200	7730679025	29150	29125	29150	29125	57
269	20250305	141100	7729017500	29150	29150	29200	29100	132
270	20250305	141000	7725169800	29150	29150	29200	29150	43
271	20250305	140900	7723915950	29200	29150	29200	29150	207
272	20250305	140800	7717881650	29150	29125	29200	29125	312
273	20250305	140700	7708786375	29125	29150	29150	29100	142
274	20250305	140600	7704647500	29150	29150	29150	29100	45
275	20250305	140500	7703335800	29100	29100	29150	29000	554
276	20250305	140400	7687216800	29100	29050	29100	29050	622
277	20250305	140300	7669147150	29050	29200	29200	29050	151
278	20250305	140200	7664753050	29200	29150	29200	29100	118
279	20250305	140100	7661313000	29150	29250	29250	29100	789
280	20250305	140000	7638263900	29100	29200	29250	29100	1346
281	20250305	135900	7598939700	29150	29150	29200	29100	284
282	20250305	135800	7590662900	29150	29200	29200	29100	412
283	20250305	135700	7578670100	29200	29200	29250	29150	270
284	20250305	135600	7570785800	29250	29350	29400	29250	1190
285	20250305	135500	7535916050	29350	29300	29400	29300	1470
286	20250305	135400	7492751100	29400	29300	29400	29250	3018
287	20250305	135300	7404312625	29350	29275	29400	29250	2336
288	20250305	135200	7335825225	29250	29350	29350	29250	1387
289	20250305	135100	7295186625	29300	29100	29300	29100	3352
290	20250305	135000	7197089325	29100	29000	29100	28950	1530
291	20250305	134900	7152650125	29000	29000	29000	29000	95
292	20250305	134800	7149895125	29000	29000	29050	28950	316
293	20250305	134700	7140731125	29000	29000	29050	29000	554
294	20250305	134600	7124664225	29000	29000	29000	28950	638
295	20250305	134500	7106176125	28950	28950	29000	28900	901
296	20250305	134400	7080101725	28950	28850	29000	28850	463
297	20250305	134300	7066706075	28900	28800	28900	28800	740
298	20250305	134200	7045380775	28850	28700	28900	28700	4401
299	20250305	134100	6918304225	28700	28650	28700	28650	173
300	20250305	134000	6913346825	28600	28575	28600	28550	327
301	20250305	133900	6904004400	28600	28600	28600	28600	24
302	20250305	133800	6903318000	28600	28600	28600	28550	31
303	20250305	133700	6902432550	28600	28650	28650	28550	213
304	20250305	133600	6896351100	28650	28650	28650	28650	12
305	20250305	133500	6896007300	28650	28650	28650	28650	12
306	20250305	133400	6895663500	28650	28600	28650	28600	214
307	20250305	133300	6889533400	28650	28650	28650	28500	888
308	20250305	133200	6864222800	28600	28650	28650	28500	1494
309	20250305	133100	6821613500	28550	28650	28650	28550	94
310	20250305	133000	6818927400	28650	28550	28650	28550	463
311	20250305	132900	6805685700	28550	28600	28600	28550	39
312	20250305	132800	6804570400	28600	28600	28650	28600	109
313	20250305	132700	6801452950	28600	28650	28650	28600	1310
314	20250305	132600	6763921950	28600	28600	28650	28600	4
315	20250305	132500	6763807500	28600	28550	28650	28550	48
316	20250305	132400	6762434700	28550	28600	28600	28550	238
317	20250305	132300	6755628200	28600	28600	28600	28600	68
318	20250305	132200	6753683400	28650	28650	28650	28650	33
319	20250305	132100	6752737950	28650	28650	28700	28650	18
320	20250305	132000	6752222075	28650	28650	28650	28650	202
321	20250305	131900	6746434775	28650	28650	28700	28650	3
322	20250305	131800	6746348775	28650	28725	28725	28650	575
323	20250305	131700	6729873625	28700	28700	28750	28650	497
324	20250305	131600	6715609575	28700	28700	28750	28700	160
325	20250305	131500	6711017525	28750	28700	28750	28700	147
326	20250305	131400	6706798475	28700	28700	28700	28700	7
327	20250305	131300	6706597575	28650	28650	28700	28650	267
328	20250305	131200	6698947975	28650	28650	28650	28650	65
329	20250305	131100	6697085725	28650	28700	28700	28600	148
330	20250305	131000	6692845475	28650	28650	28650	28600	105
331	20250305	130900	6689837425	28650	28650	28650	28600	269
332	20250305	130800	6682135775	28650	28550	28650	28550	40
333	20250305	130700	6680989875	28550	28575	28650	28550	737
334	20250305	130600	6659913175	28550	28550	28550	28550	200
335	20250305	130500	6654203175	28600	28600	28600	28600	40
336	20250305	130400	6653059175	28600	28650	28650	28600	181
337	20250305	130300	6647874525	28650	28650	28650	28600	1432
338	20250305	130200	6606912975	28600	28600	28600	28600	177
339	20250305	130100	6601850775	28600	28550	28600	28550	75
340	20250305	130000	6599707175	28550	28500	28600	28500	105
341	20250305	125900	6596704425	28600	28550	28600	28525	565
342	20250305	125800	6580547050	28525	28550	28550	28450	112
343	20250305	125700	6577358475	28500	28525	28525	28500	67
344	20250305	125600	6575448725	28450	28600	28600	28450	1195
345	20250305	125500	6541404225	28625	28625	28625	28625	1
346	20250305	125400	6541375600	28600	28550	28600	28550	16
347	20250305	125300	6540918050	28550	28550	28600	28550	248
348	20250305	125200	6533837600	28550	28550	28550	28500	238
349	20250305	125100	6527043450	28550	28650	28650	28550	407
350	20250305	125000	6515411350	28650	28700	28700	28650	1799
351	20250305	124900	6463859150	28750	28700	28800	28600	917
352	20250305	124800	6437519750	28700	28650	28800	28550	764
353	20250305	124700	6415571500	28650	28600	28650	28550	262
354	20250305	124600	6408071100	28600	28600	28650	28600	588
355	20250305	124500	6391252850	28600	28475	28600	28450	1182
356	20250305	124400	6357529625	28475	28500	28550	28400	787
357	20250305	124300	6335108175	28400	28500	28500	28400	622
358	20250305	124200	6317406500	28500	28525	28525	28500	177
359	20250305	124100	6312359750	28525	28525	28550	28525	384
360	20250305	124000	6301396750	28550	28450	28600	28450	406
361	20250305	123900	6289837900	28450	28650	28700	28450	1435
362	20250305	123800	6248765200	28650	28550	28650	28550	1293
363	20250305	123700	6211789500	28550	28500	28600	28500	455
364	20250305	123600	6198798300	28500	28550	28550	28500	11
365	20250305	123500	6198484300	28550	28600	28600	28550	121
366	20250305	123400	6195029650	28600	28550	28600	28500	375
367	20250305	123300	6184328650	28500	28500	28550	28500	438
368	20250305	123200	6171843400	28500	28500	28500	28450	140
369	20250305	123100	6167855650	28500	28450	28550	28450	690
370	20250305	123000	6148203150	28500	28500	28550	28500	936
371	20250305	122900	6121517100	28550	28600	28600	28500	407
372	20250305	122800	6109903350	28600	28600	28600	28550	242
373	20250305	122700	6102994000	28600	28600	28600	28550	92
374	20250305	122600	6100364900	28600	28600	28600	28500	153
375	20250305	122500	6095989200	28600	28650	28650	28500	595
376	20250305	122400	6079017900	28650	28550	28650	28500	871
377	20250305	122300	6054135300	28525	28450	28525	28450	987
378	20250305	122200	6026012975	28500	28575	28575	28500	574
379	20250305	122100	6009635850	28600	28600	28600	28550	393
380	20250305	122000	5998412600	28600	28650	28650	28600	1174
381	20250305	121900	5964779700	28650	28600	28650	28550	299
382	20250305	121800	5956233950	28550	28550	28600	28550	391
383	20250305	121700	5945069800	28600	28600	28600	28600	80
384	20250305	121600	5942781800	28600	28550	28600	28550	90
385	20250305	121500	5940209250	28550	28600	28600	28550	155
386	20250305	121400	5935777650	28600	28600	28600	28600	81
387	20250305	121300	5933461050	28550	28800	28800	28550	482
388	20250305	121200	5919685200	28800	28550	28800	28450	3393
389	20250305	121100	5822945950	28500	28550	28550	28500	343
390	20250305	121000	5813169900	28500	28500	28500	28500	544
391	20250305	120900	5797665900	28500	28500	28500	28500	259
392	20250305	120800	5790284400	28500	28600	28600	28500	437
393	20250305	120700	5777803800	28500	28600	28600	28450	2101
394	20250305	120600	5717923200	28600	28450	28600	28450	328
395	20250305	120500	5708558300	28450	28550	28550	28450	744
396	20250305	120400	5687376450	28550	28500	28600	28500	558
397	20250305	120300	5671472150	28600	28650	28650	28500	558
398	20250305	120200	5655546150	28650	28500	28650	28500	246
399	20250305	120100	5648505650	28500	28550	28550	28500	740
400	20250305	120000	5627386000	28550	28650	28650	28550	635
401	20250305	115900	5609203200	28650	28750	28750	28650	1506
402	20250305	115800	5565952500	28750	28750	28800	28750	1154
403	20250305	115700	5532769650	28800	28800	28800	28800	46
404	20250305	115600	5531444850	28750	28800	28850	28750	96
405	20250305	115500	5528683650	28800	28750	28800	28750	49
406	20250305	115400	5527274500	28800	28800	28800	28750	164
407	20250305	115300	5522552250	28800	28750	28800	28750	620
408	20250305	115200	5504717700	28700	28700	28750	28700	120
409	20250305	115100	5501271000	28700	28750	28750	28700	31
410	20250305	115000	5500380300	28750	28800	28800	28700	44
411	20250305	114900	5499115125	28800	28700	28800	28700	90
412	20250305	114800	5496526975	28700	28700	28700	28700	90
413	20250305	114700	5493943975	28750	28700	28750	28700	666
414	20250305	114600	5474821825	28650	28650	28650	28650	18
415	20250305	114500	5474306125	28650	28650	28650	28650	208
416	20250305	114400	5468346925	28650	28700	28700	28600	828
417	20250305	114300	5444640325	28650	28700	28700	28650	69
418	20250305	114200	5442663175	28700	28700	28700	28650	342
419	20250305	114100	5432847875	28700	28700	28700	28650	500
420	20250305	114000	5418498825	28700	28750	28800	28700	164
421	20250305	113900	5413784475	28750	28750	28750	28750	283
422	20250305	113800	5405648225	28900	28750	28900	28750	795
423	20250305	113700	5382775225	28750	28700	28750	28700	43
424	20250305	113600	5381540525	28700	28750	28750	28650	181
425	20250305	113500	5376352275	28700	28700	28700	28700	150
426	20250305	113400	5372047275	28700	28700	28700	28650	1447
427	20250305	113300	5330518775	28750	28800	28850	28700	6753
428	20250305	113200	5136052925	28850	28800	28850	28800	642
429	20250305	113100	5117562325	28800	28875	28900	28800	888
430	20250305	113000	5091952300	28900	28900	28900	28900	101
431	20250305	112900	5089033400	28900	28950	28950	28850	22
432	20250305	112800	5088397000	28900	28900	28950	28900	603
433	20250305	112700	5070970200	28900	28950	28950	28900	824
434	20250305	112600	5047152850	28850	28900	29050	28850	711
435	20250305	112500	5026591750	29000	29050	29050	29000	78
436	20250305	112400	5024327250	29050	29000	29050	28950	189
437	20250305	112300	5018855200	28900	28900	28900	28900	545
438	20250305	112200	5003104700	28900	29000	29000	28850	933
439	20250305	112100	4976151100	28950	28950	29000	28900	384
440	20250305	112000	4965029150	28950	28900	28950	28850	262
441	20250305	111900	4957451550	28900	28900	28950	28850	675
442	20250305	111800	4937945450	28950	29000	29000	28950	788
443	20250305	111700	4915109450	29000	29000	29050	29000	214
444	20250305	111600	4908903300	29000	29050	29050	29000	245
445	20250305	111500	4901793600	29000	29050	29100	29000	477
446	20250305	111400	4887942900	29150	29200	29200	29050	245
447	20250305	111300	4880805650	29200	29050	29200	29050	709
448	20250305	111200	4860124600	29150	29050	29150	29000	559
449	20250305	111100	4843872850	29000	28950	29050	28950	422
450	20250305	111000	4831630100	28900	28950	28950	28900	58
451	20250305	110900	4829953400	28900	28850	28900	28850	279
452	20250305	110800	4821895450	28850	28900	28900	28850	986
453	20250305	110700	4793437650	28900	28850	28900	28850	150
454	20250305	110600	4789107150	28850	28900	28900	28850	243
455	20250305	110500	4782086500	28900	28950	28950	28900	124
456	20250305	110400	4778499800	28950	28950	28950	28950	211
457	20250305	110300	4772391350	28850	28900	28900	28850	471
458	20250305	110200	4758781650	28900	28850	28900	28850	220
459	20250305	110100	4752426900	28850	29000	29050	28850	1023
460	20250305	110000	4722817800	29000	29000	29000	28950	579
461	20250305	105900	4706026850	28925	29000	29000	28900	74
462	20250305	105800	4703887525	29000	29000	29000	28875	1291
463	20250305	105700	4666573975	29000	29000	29050	29000	126
464	20250305	105600	4662919775	29000	29200	29200	29000	1243
465	20250305	105500	4626806125	29050	29250	29250	29050	1713
466	20250305	105400	4576976875	29200	29150	29275	29150	376
467	20250305	105300	4565992375	29150	29350	29400	29150	585
468	20250305	105200	4548859975	29300	29300	29400	29300	4767
469	20250305	105100	4408897525	29300	29250	29350	29150	2377
470	20250305	105000	4339167625	29250	29250	29250	29000	2383
471	20250305	104900	4269685775	29250	29300	29350	29250	1279
472	20250305	104800	4232210775	29250	29150	29300	29150	2017
473	20250305	104700	4173241625	29150	29200	29300	29150	498
474	20250305	104600	4158672925	29200	29200	29300	29000	5669
475	20250305	104500	3993083875	29150	28850	29150	28850	727
476	20250305	104400	3971962475	28900	28950	28975	28900	680
477	20250305	104300	3952294925	28925	28850	28925	28825	771
478	20250305	104200	3930047425	28800	28800	28850	28750	679
479	20250305	104100	3910492075	28850	28800	28850	28750	265
480	20250305	104000	3902865175	28800	28900	28900	28800	340
481	20250305	103900	3893071850	28900	28950	29000	28800	1599
482	20250305	103800	3846849600	29000	28950	29050	28950	501
483	20250305	103700	3832328900	28950	28950	29000	28900	374
484	20250305	103600	3821503950	28950	28900	28950	28850	257
485	20250305	103500	3814068325	28900	28750	28900	28750	585
486	20250305	103400	3797209275	28800	28800	28850	28700	1976
487	20250305	103300	3740369525	28800	29000	29000	28800	1358
488	20250305	103200	3701171275	28950	29000	29150	28850	1853
489	20250305	103100	3647538175	28950	29150	29200	28950	1981
490	20250305	103000	3590010825	29150	29350	29400	29100	3692
491	20250305	102900	3482043725	29300	29150	29450	29100	6549
492	20250305	102800	3290098350	29150	29050	29150	28950	3146
493	20250305	102700	3198709200	29050	28925	29050	28900	6335
494	20250305	102600	3015047525	28900	28850	29000	28800	2559
495	20250305	102500	2940922525	28900	28800	28900	28800	4661
496	20250305	102400	2806472275	28800	28650	28800	28650	840
497	20250305	102300	2782352375	28650	28700	28700	28550	745
498	20250305	102200	2761031075	28700	28800	28800	28700	1555
499	20250305	102100	2716333825	28800	28600	28800	28600	2014
500	20250305	102000	2658407425	28650	28700	28700	28600	1020
501	20250305	101900	2629159225	28650	28550	28700	28450	1288
502	20250305	101800	2592239275	28550	28650	28750	28500	2543
503	20250305	101700	2519460425	28750	28500	28750	28500	4916
504	20250305	101600	2378861025	28500	28450	28550	28350	1994
505	20250305	101500	2322079875	28500	28500	28650	28450	1131
506	20250305	101400	2289792725	28350	28400	28450	28350	924
507	20250305	101300	2263564825	28400	28200	28450	28200	2649
508	20250305	101200	2188234575	28250	28050	28500	28050	4250
509	20250305	101100	2067818000	28050	27950	28050	27950	1132
510	20250305	101000	2036119400	27950	28000	28000	27950	47
511	20250305	100900	2034805600	28000	27900	28000	27900	1479
512	20250305	100800	1993483000	27900	27900	27950	27800	16
513	20250305	100700	1993036650	27900	27850	27900	27800	264
514	20250305	100600	1985685675	27900	27800	27950	27800	390
515	20250305	100500	1974812475	27800	27800	27800	27750	40
516	20250305	100400	1973700575	27750	27800	27800	27750	346
517	20250305	100300	1964081875	27800	27850	27850	27700	1816
518	20250305	100200	1913630575	27850	27900	27950	27800	442
519	20250305	100100	1901316075	27900	27900	27950	27850	482
520	20250305	100000	1887875525	27900	27850	27950	27850	1513
521	20250305	095900	1845643825	27900	27800	27900	27800	308
522	20250305	095800	1837063525	27850	27850	27850	27850	164
523	20250305	095700	1832496125	27800	27800	27800	27800	284
524	20250305	095600	1824600925	27850	27750	27850	27750	262
525	20250305	095500	1817313075	27750	27750	27750	27700	556
526	20250305	095400	1801889075	27750	27700	27800	27700	183
527	20250305	095300	1796812025	27700	27650	27700	27650	331
528	20250305	095200	1787644975	27600	27600	27700	27600	167
529	20250305	095100	1783035175	27600	27600	27700	27600	153
530	20250305	095000	1778811275	27600	27650	27700	27600	796
531	20250305	094900	1756835625	27650	27750	27750	27600	334
532	20250305	094800	1747599675	27700	27650	27700	27600	249
533	20250305	094700	1740714425	27650	27725	27725	27650	48
534	20250305	094600	1739386075	27700	27550	27700	27500	297
535	20250305	094500	1731183375	27550	27500	27600	27500	1539
536	20250305	094400	1688783575	27550	27600	27600	27500	228
537	20250305	094300	1682503925	27600	27600	27600	27550	2466
538	20250305	094200	1614523375	27600	27600	27600	27600	179
539	20250305	094100	1609582975	27600	27600	27600	27550	874
540	20250305	094000	1585465175	27600	27650	27700	27600	376
541	20250305	093900	1575086825	27650	27700	27750	27550	830
542	20250305	093800	1552198725	27800	27750	27850	27700	86
543	20250305	093700	1549810725	27850	27850	27850	27700	1979
544	20250305	093600	1494856925	27850	28000	28000	27850	1064
545	20250305	093500	1465154025	28000	27950	28000	27950	2047
546	20250305	093400	1407850075	27850	27850	27900	27850	422
547	20250305	093300	1396082325	27850	27850	27900	27800	632
548	20250305	093200	1378482075	27850	27800	27850	27800	46
549	20250305	093100	1377203075	27800	27750	27850	27700	1099
550	20250305	093000	1346691775	27750	27750	27750	27750	4
551	20250305	092900	1346580775	27750	27800	27800	27600	898
552	20250305	092800	1321717050	27750	27700	27750	27700	194
553	20250305	092700	1316335900	27700	27700	27700	27700	51
554	20250305	092600	1314923200	27700	27700	27800	27700	628
555	20250305	092500	1297525600	27700	27600	27800	27600	244
556	20250305	092400	1290745300	27750	27500	27750	27500	1670
557	20250305	092300	1244574100	27500	27675	27750	27400	3297
558	20250305	092200	1153359475	27700	27650	27700	27600	823
559	20250305	092100	1130594875	27700	27800	27800	27700	866
560	20250305	092000	1106574175	27800	27775	27900	27650	1605
561	20250305	091900	1061989350	27750	27800	27800	27750	800
562	20250305	091800	1039761500	27775	27800	27850	27775	428
563	20250305	091700	1027870475	27550	27800	27800	27200	5511
564	20250305	091600	875699925	27850	27850	27850	27800	3692
565	20250305	091500	773048875	27850	27950	27950	27850	1428
566	20250305	091400	733206575	27950	27950	28050	27900	1426
567	20250305	091300	693327200	27950	28150	28150	27950	1319
568	20250305	091200	656294600	28150	28250	28250	28150	629
569	20250305	091100	638568500	28250	28300	28300	28200	238
570	20250305	091000	631851300	28300	28200	28300	28150	901
571	20250305	090900	606462200	28200	28300	28300	28200	1039
572	20250305	090800	577126450	28300	28150	28300	28150	2677
573	20250305	090700	501576725	28150	28150	28150	28050	257
574	20250305	090600	494360725	28000	28150	28150	27950	1066
575	20250305	090500	464506725	28000	28050	28100	28000	1353
576	20250305	090400	426533250	28050	28200	28200	28050	1056
577	20250305	090300	396813150	28200	28200	28250	28050	1067
578	20250305	090200	366806550	28100	28200	28350	28100	3065
579	20250305	090100	280205100	28300	28350	28500	28150	5606
580	20250305	090000	121237700	28300	27700	28300	27700	4340