KissMeData/018670/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	190600	2608688500	244000	244000	244000	244000	90
3	20250305	190500	2608688500	244000	244000	244000	244000	0
4	20250305	190400	2608688500	244000	244000	244000	244000	0
5	20250305	190300	2608688500	244000	244000	244000	244000	0
6	20250305	190200	2608688500	244000	244000	244000	244000	0
7	20250305	190100	2608688500	244000	244000	244000	244000	0
8	20250305	190000	2608688500	244000	244000	244000	244000	0
9	20250305	185900	2608688500	244000	244000	244000	244000	0
10	20250305	185800	2608688500	244000	244000	244000	244000	0
11	20250305	185700	2608688500	244000	244000	244000	244000	0
12	20250305	185600	2608688500	244000	244000	244000	244000	0
13	20250305	185500	2608688500	244000	244000	244000	244000	0
14	20250305	185400	2608688500	244000	244000	244000	244000	0
15	20250305	185300	2608688500	244000	244000	244000	244000	0
16	20250305	185200	2608688500	244000	244000	244000	244000	0
17	20250305	185100	2608688500	244000	244000	244000	244000	0
18	20250305	185000	2608688500	244000	244000	244000	244000	0
19	20250305	184900	2608688500	244000	244000	244000	244000	0
20	20250305	184800	2608688500	244000	244000	244000	244000	0
21	20250305	184700	2608688500	244000	244000	244000	244000	0
22	20250305	184600	2608688500	244000	244000	244000	244000	0
23	20250305	184500	2608688500	244000	244000	244000	244000	0
24	20250305	184400	2608688500	244000	244000	244000	244000	0
25	20250305	184300	2608688500	244000	244000	244000	244000	0
26	20250305	184200	2608688500	244000	244000	244000	244000	0
27	20250305	184100	2608688500	244000	244000	244000	244000	0
28	20250305	184000	2608688500	244000	244000	244000	244000	0
29	20250305	183900	2608688500	244000	244000	244000	244000	0
30	20250305	183800	2608688500	244000	244000	244000	244000	0
31	20250305	183700	2608688500	244000	244000	244000	244000	0
32	20250305	183600	2608688500	244000	244000	244000	244000	90
33	20250305	183500	2608688500	244000	244000	244000	244000	0
34	20250305	183400	2608688500	244000	244000	244000	244000	0
35	20250305	183300	2608688500	244000	244000	244000	244000	0
36	20250305	183200	2608688500	244000	244000	244000	244000	0
37	20250305	183100	2608688500	244000	244000	244000	244000	0
38	20250305	183000	2608688500	244000	244000	244000	244000	0
39	20250305	182900	2608688500	244000	244000	244000	244000	0
40	20250305	182800	2608688500	244000	244000	244000	244000	0
41	20250305	182700	2608688500	244000	244000	244000	244000	0
42	20250305	182600	2608688500	244000	244000	244000	244000	0
43	20250305	182500	2608688500	244000	244000	244000	244000	0
44	20250305	182400	2608688500	244000	244000	244000	244000	0
45	20250305	182300	2608688500	244000	244000	244000	244000	0
46	20250305	182200	2608688500	244000	244000	244000	244000	0
47	20250305	182100	2608688500	244000	244000	244000	244000	0
48	20250305	182000	2608688500	244000	244000	244000	244000	0
49	20250305	181900	2608688500	244000	244000	244000	244000	0
50	20250305	181800	2608688500	244000	244000	244000	244000	0
51	20250305	181700	2608688500	244000	244000	244000	244000	0
52	20250305	181600	2608688500	244000	244000	244000	244000	0
53	20250305	181500	2608688500	244000	244000	244000	244000	0
54	20250305	181400	2608688500	244000	244000	244000	244000	0
55	20250305	181300	2608688500	244000	244000	244000	244000	0
56	20250305	181200	2608688500	244000	244000	244000	244000	0
57	20250305	181100	2608688500	244000	244000	244000	244000	0
58	20250305	181000	2608688500	244000	244000	244000	244000	0
59	20250305	180900	2608688500	244000	244000	244000	244000	0
60	20250305	180800	2608688500	244000	244000	244000	244000	0
61	20250305	180700	2608688500	244000	244000	244000	244000	0
62	20250305	180600	2608688500	244000	244000	244000	244000	90
63	20250305	180500	2608688500	244000	244000	244000	244000	0
64	20250305	180400	2608688500	244000	244000	244000	244000	0
65	20250305	180300	2608688500	244000	244000	244000	244000	0
66	20250305	180200	2608688500	244000	244000	244000	244000	0
67	20250305	180100	2608688500	244000	244000	244000	244000	0
68	20250305	180000	2608688500	244000	244000	244000	244000	0
69	20250305	175900	2608688500	244000	244000	244000	244000	0
70	20250305	175800	2608688500	244000	244000	244000	244000	0
71	20250305	175700	2608688500	244000	244000	244000	244000	0
72	20250305	175600	2608688500	244000	244000	244000	244000	0
73	20250305	175500	2608688500	244000	244000	244000	244000	0
74	20250305	175400	2608688500	244000	244000	244000	244000	0
75	20250305	175300	2608688500	244000	244000	244000	244000	0
76	20250305	175200	2608688500	244000	244000	244000	244000	0
77	20250305	175100	2608688500	244000	244000	244000	244000	0
78	20250305	175000	2608688500	244000	244000	244000	244000	0
79	20250305	174900	2608688500	244000	244000	244000	244000	0
80	20250305	174800	2608688500	244000	244000	244000	244000	0
81	20250305	174700	2608688500	244000	244000	244000	244000	0
82	20250305	174600	2608688500	244000	244000	244000	244000	0
83	20250305	174500	2608688500	244000	244000	244000	244000	0
84	20250305	174400	2608688500	244000	244000	244000	244000	0
85	20250305	174300	2608688500	244000	244000	244000	244000	0
86	20250305	174200	2608688500	244000	244000	244000	244000	0
87	20250305	174100	2608688500	244000	244000	244000	244000	0
88	20250305	174000	2608688500	244000	244000	244000	244000	0
89	20250305	173900	2608688500	244000	244000	244000	244000	0
90	20250305	173800	2608688500	244000	244000	244000	244000	0
91	20250305	173700	2608688500	244000	244000	244000	244000	0
92	20250305	173600	2608688500	244000	244000	244000	244000	90
93	20250305	173500	2608688500	244000	244000	244000	244000	0
94	20250305	173400	2608688500	244000	244000	244000	244000	0
95	20250305	173300	2608688500	244000	244000	244000	244000	0
96	20250305	173200	2608688500	244000	244000	244000	244000	0
97	20250305	173100	2608688500	244000	244000	244000	244000	0
98	20250305	173000	2608688500	244000	244000	244000	244000	0
99	20250305	172900	2608688500	244000	244000	244000	244000	0
100	20250305	172800	2608688500	244000	244000	244000	244000	0
101	20250305	172700	2608688500	244000	244000	244000	244000	0
102	20250305	172600	2608688500	244000	244000	244000	244000	0
103	20250305	172500	2608688500	244000	244000	244000	244000	0
104	20250305	172400	2608688500	244000	244000	244000	244000	0
105	20250305	172300	2608688500	244000	244000	244000	244000	0
106	20250305	172200	2608688500	244000	244000	244000	244000	0
107	20250305	172100	2608688500	244000	244000	244000	244000	0
108	20250305	172000	2608688500	244000	244000	244000	244000	0
109	20250305	171900	2608688500	244000	244000	244000	244000	0
110	20250305	171800	2608688500	244000	244000	244000	244000	0
111	20250305	171700	2608688500	244000	244000	244000	244000	0
112	20250305	171600	2608688500	244000	244000	244000	244000	0
113	20250305	171500	2608688500	244000	244000	244000	244000	0
114	20250305	171400	2608688500	244000	244000	244000	244000	0
115	20250305	171300	2608688500	244000	244000	244000	244000	0
116	20250305	171200	2608688500	244000	244000	244000	244000	0
117	20250305	171100	2608688500	244000	244000	244000	244000	0
118	20250305	171000	2608688500	244000	244000	244000	244000	0
119	20250305	170900	2608688500	244000	244000	244000	244000	0
120	20250305	170800	2608688500	244000	244000	244000	244000	0
121	20250305	170700	2608688500	244000	244000	244000	244000	0
122	20250305	170600	2608688500	244000	244000	244000	244000	90
123	20250305	170500	2608688500	244000	244000	244000	244000	0
124	20250305	170400	2608688500	244000	244000	244000	244000	0
125	20250305	170300	2608688500	244000	244000	244000	244000	0
126	20250305	170200	2608688500	244000	244000	244000	244000	0
127	20250305	170100	2608688500	244000	244000	244000	244000	0
128	20250305	170000	2608688500	244000	244000	244000	244000	0
129	20250305	165900	2608688500	244000	244000	244000	244000	0
130	20250305	165800	2608688500	244000	244000	244000	244000	0
131	20250305	165700	2608688500	244000	244000	244000	244000	0
132	20250305	165600	2608688500	244000	244000	244000	244000	0
133	20250305	165500	2608688500	244000	244000	244000	244000	0
134	20250305	165400	2608688500	244000	244000	244000	244000	0
135	20250305	165300	2608688500	244000	244000	244000	244000	0
136	20250305	165200	2608688500	244000	244000	244000	244000	0
137	20250305	165100	2608688500	244000	244000	244000	244000	0
138	20250305	165000	2608688500	244000	244000	244000	244000	0
139	20250305	164900	2608688500	244000	244000	244000	244000	0
140	20250305	164800	2608688500	244000	244000	244000	244000	0
141	20250305	164700	2608688500	244000	244000	244000	244000	0
142	20250305	164600	2608688500	244000	244000	244000	244000	0
143	20250305	164500	2608688500	244000	244000	244000	244000	0
144	20250305	164400	2608688500	244000	244000	244000	244000	0
145	20250305	164300	2608688500	244000	244000	244000	244000	0
146	20250305	164200	2608688500	244000	244000	244000	244000	0
147	20250305	164100	2608688500	244000	244000	244000	244000	0
148	20250305	164000	2608688500	244000	244000	244000	244000	0
149	20250305	163900	2608688500	244000	244000	244000	244000	0
150	20250305	163800	2608688500	244000	244000	244000	244000	0
151	20250305	163700	2608688500	244000	244000	244000	244000	0
152	20250305	163600	2608688500	244000	244000	244000	244000	90
153	20250305	163500	2608688500	244000	244000	244000	244000	0
154	20250305	163400	2608688500	244000	244000	244000	244000	0
155	20250305	163300	2608688500	244000	244000	244000	244000	0
156	20250305	163200	2608688500	244000	244000	244000	244000	0
157	20250305	163100	2608688500	244000	244000	244000	244000	0
158	20250305	163000	2608688500	244000	244000	244000	244000	0
159	20250305	162900	2608688500	244000	244000	244000	244000	0
160	20250305	162800	2608688500	244000	244000	244000	244000	0
161	20250305	162700	2608688500	244000	244000	244000	244000	0
162	20250305	162600	2608688500	244000	244000	244000	244000	0
163	20250305	162500	2608688500	244000	244000	244000	244000	0
164	20250305	162400	2608688500	244000	244000	244000	244000	0
165	20250305	162300	2608688500	244000	244000	244000	244000	0
166	20250305	162200	2608688500	244000	244000	244000	244000	0
167	20250305	162100	2608688500	244000	244000	244000	244000	0
168	20250305	162000	2608688500	244000	244000	244000	244000	0
169	20250305	161900	2608688500	244000	244000	244000	244000	0
170	20250305	161800	2608688500	244000	244000	244000	244000	0
171	20250305	161700	2608688500	244000	244000	244000	244000	0
172	20250305	161600	2608688500	244000	244000	244000	244000	0
173	20250305	161500	2608688500	244000	244000	244000	244000	0
174	20250305	161400	2608688500	244000	244000	244000	244000	0
175	20250305	161300	2608688500	244000	244000	244000	244000	0
176	20250305	161200	2608688500	244000	244000	244000	244000	0
177	20250305	161100	2608688500	244000	244000	244000	244000	0
178	20250305	161000	2608688500	244000	244000	244000	244000	0
179	20250305	160900	2608688500	244000	244000	244000	244000	0
180	20250305	160800	2608688500	244000	244000	244000	244000	0
181	20250305	160700	2608688500	244000	244000	244000	244000	0
182	20250305	160600	2608688500	244000	244000	244000	244000	90
183	20250305	160500	2608688500	244000	244000	244000	244000	0
184	20250305	160400	2608688500	244000	244000	244000	244000	0
185	20250305	160300	2608688500	244000	244000	244000	244000	0
186	20250305	160200	2608688500	244000	244000	244000	244000	0
187	20250305	160100	2608688500	244000	244000	244000	244000	0
188	20250305	160000	2608688500	244000	244000	244000	244000	0
189	20250305	155900	2608688500	244000	244000	244000	244000	0
190	20250305	155800	2608688500	244000	244000	244000	244000	0
191	20250305	155700	2608688500	244000	244000	244000	244000	0
192	20250305	155600	2608688500	244000	244000	244000	244000	0
193	20250305	155500	2608688500	244000	244000	244000	244000	0
194	20250305	155400	2608688500	244000	244000	244000	244000	0
195	20250305	155300	2608688500	244000	244000	244000	244000	0
196	20250305	155200	2608688500	244000	244000	244000	244000	0
197	20250305	155100	2608688500	244000	244000	244000	244000	0
198	20250305	155000	2608688500	244000	244000	244000	244000	0
199	20250305	154900	2608688500	244000	244000	244000	244000	0
200	20250305	154800	2608688500	244000	244000	244000	244000	0
201	20250305	154700	2608688500	244000	244000	244000	244000	0
202	20250305	154600	2608688500	244000	244000	244000	244000	0
203	20250305	154500	2608688500	244000	244000	244000	244000	0
204	20250305	154400	2608688500	244000	244000	244000	244000	0
205	20250305	154300	2608688500	244000	244000	244000	244000	0
206	20250305	154200	2608688500	244000	244000	244000	244000	0
207	20250305	154100	2608688500	244000	244000	244000	244000	0
208	20250305	154000	2608688500	244000	244000	244000	244000	0
209	20250305	153900	2608688500	244000	244000	244000	244000	0
210	20250305	153800	2608688500	244000	244000	244000	244000	0
211	20250305	153700	2608688500	244000	244000	244000	244000	0
212	20250305	153600	2608688500	244000	244000	244000	244000	90
213	20250305	153500	2608688500	244000	244000	244000	244000	0
214	20250305	153400	2608688500	244000	244000	244000	244000	0
215	20250305	153300	2608688500	244000	244000	244000	244000	0
216	20250305	153200	2608688500	244000	244000	244000	244000	0
217	20250305	153100	2608688500	244000	244000	244000	244000	0
218	20250305	153000	2608688500	244000	244000	244000	244000	90
219	20250305	152900	2586728500	243000	243000	243000	243000	0
220	20250305	152800	2586728500	243000	243000	243000	243000	0
221	20250305	152700	2586728500	243000	243000	243000	243000	0
222	20250305	152600	2586728500	243000	243000	243000	243000	0
223	20250305	152500	2586728500	243000	243000	243000	243000	0
224	20250305	152400	2586728500	243000	243000	243000	243000	0
225	20250305	152300	2586728500	243000	243000	243000	243000	0
226	20250305	152200	2586728500	243000	243000	243000	243000	0
227	20250305	152100	2586728500	243000	243000	243000	243000	0
228	20250305	152000	2586728500	243000	243000	243000	243000	0
229	20250305	151900	2586728500	243000	243500	244000	242500	93
230	20250305	151800	2564086000	243500	244000	244000	243000	32
231	20250305	151700	2556283000	243000	243000	244000	242500	26
232	20250305	151600	2549955000	243000	242500	243000	242500	14
233	20250305	151500	2546556500	242500	243000	243000	242500	10
234	20250305	151400	2544130000	242500	242500	243000	242500	8
235	20250305	151300	2542189500	242500	243000	243500	242500	16
236	20250305	151200	2538305500	244000	242500	244000	242500	58
237	20250305	151100	2524186000	243000	242500	243000	242500	11
238	20250305	151000	2521517000	243000	243500	243500	243000	29
239	20250305	150900	2514467500	243500	243000	243500	243000	11
240	20250305	150800	2511792500	243500	244000	244000	243000	20
241	20250305	150700	2506929000	243000	242500	244000	242500	51
242	20250305	150600	2494550500	243000	244000	244000	243000	18
243	20250305	150500	2490164500	242500	242500	243500	242500	57
244	20250305	150400	2476328500	241500	242000	242500	241500	65
245	20250305	150300	2460597000	241500	242000	242000	241500	22
246	20250305	150200	2455276000	241500	242000	242000	241500	23
247	20250305	150100	2449716000	241500	241500	242000	241500	19
248	20250305	150000	2445124000	241500	241500	242000	241500	14
249	20250305	145900	2441740000	242000	241500	242000	241500	50
250	20250305	145800	2429658500	242000	241500	242000	241500	53
251	20250305	145700	2416852500	241500	241500	242000	241000	35
252	20250305	145600	2408400000	241000	241500	242000	241000	22
253	20250305	145500	2403090500	241500	242000	242000	241000	34
254	20250305	145400	2394881000	241500	242000	242000	241500	24
255	20250305	145300	2389080000	242000	242000	242000	241000	25
256	20250305	145200	2383042000	242000	241500	242000	241000	79
257	20250305	145100	2363957500	241500	242000	242000	241500	38
258	20250305	145000	2354770000	242000	241500	242000	241500	24
259	20250305	144900	2348969000	241500	242000	242000	241500	28
260	20250305	144800	2342200500	242000	241500	242000	241500	17
261	20250305	144700	2338089500	241500	242000	242000	241500	23
262	20250305	144600	2332529500	241500	242000	242000	241500	24
263	20250305	144500	2326728000	242000	242000	242000	241500	14
264	20250305	144400	2323343000	241500	241500	242000	241500	23
265	20250305	144300	2317782500	242000	242500	242500	241500	21
266	20250305	144200	2312696500	242500	242500	242500	242000	7
267	20250305	144100	2310999500	242500	242500	242500	241500	49
268	20250305	144000	2299154500	242000	241500	242500	241500	9
269	20250305	143900	2296974000	242500	242000	242500	242000	23
270	20250305	143800	2291405500	242000	242500	242500	242000	10
271	20250305	143700	2288981000	242000	242500	242500	242000	11
272	20250305	143600	2286314000	241500	242500	242500	241500	25
273	20250305	143500	2280261000	242500	242500	242500	242000	15
274	20250305	143400	2276626000	242000	242500	242500	242000	19
275	20250305	143300	2272024500	242500	242000	242500	242000	60
276	20250305	143200	2257501500	242000	242500	242500	241500	12
277	20250305	143100	2254595500	242500	242500	242500	242000	11
278	20250305	143000	2251929500	242500	242000	242500	242000	15
279	20250305	142900	2248293000	242500	242500	242500	242000	13
280	20250305	142800	2245142000	242500	242500	242500	242000	10
281	20250305	142700	2242717500	242500	242000	242500	241500	9
282	20250305	142600	2240538000	242000	242500	242500	241500	12
283	20250305	142500	2237632500	241500	242500	242500	241500	11
284	20250305	142400	2234967000	242500	241500	242500	241500	37
285	20250305	142300	2226015000	242500	242500	242500	241500	7
286	20250305	142200	2224318500	242500	242500	242500	241500	33
287	20250305	142100	2216317000	242500	242500	243000	241500	112
288	20250305	142000	2189219500	242500	242500	243000	242500	13
289	20250305	141900	2186062000	243000	243000	243000	242500	11
290	20250305	141800	2183390000	243000	243000	243000	242500	9
291	20250305	141700	2181203500	243000	242500	243000	241500	55
292	20250305	141600	2167901500	243000	242000	243000	242000	9
293	20250305	141500	2165715500	243000	243000	243000	242000	19
294	20250305	141400	2161100500	243000	242500	243000	242000	9
295	20250305	141300	2158916000	242500	242500	242500	242000	10
296	20250305	141200	2156491500	242500	242000	242500	242000	10
297	20250305	141100	2154067500	242500	242000	242500	242000	15
298	20250305	141000	2150434000	242000	242500	242500	242000	13
299	20250305	140900	2147283000	242500	241500	242500	241500	18
300	20250305	140800	2142920500	242500	241500	242500	241500	53
301	20250305	140700	2130118000	242500	242500	242500	242000	13
302	20250305	140600	2126966500	241500	241500	242500	241500	11
303	20250305	140500	2124302000	241500	242500	242500	241500	6
304	20250305	140400	2122848000	241500	241500	243000	241500	71
305	20250305	140300	2105659000	242000	244000	244000	242000	268
306	20250305	140200	2040683000	243500	244000	244000	243500	6
307	20250305	140100	2039219500	243500	244000	244000	243500	11
308	20250305	140000	2036536000	244000	243500	244000	243500	11
309	20250305	135900	2033853000	243500	244000	244000	243500	11
310	20250305	135800	2031170000	244000	244000	244000	243500	15
311	20250305	135700	2027511000	245000	245000	245000	244000	7
312	20250305	135600	2025797000	245000	245000	245000	244000	10
313	20250305	135500	2023348000	245000	245000	245000	244000	17
314	20250305	135400	2019185000	244000	244500	244500	243500	66
315	20250305	135300	2003075500	245000	245500	245500	244000	12
316	20250305	135200	2000135500	245500	245000	245500	244000	17
317	20250305	135100	1995970000	245000	244000	245000	244000	12
318	20250305	135000	1993031000	245000	244500	245000	243500	20
319	20250305	134900	1988135000	245000	244500	245000	243500	10
320	20250305	134800	1985688500	245000	245000	245000	243000	72
321	20250305	134700	1968112500	245000	245000	245000	245000	10
322	20250305	134600	1965662500	245000	245000	245000	245000	2
323	20250305	134500	1965172500	245000	245000	245000	244000	31
324	20250305	134400	1957579000	245000	245000	245000	245000	9
325	20250305	134300	1955374000	245000	244000	245000	243500	124
326	20250305	134200	1925105000	244000	243000	244000	242500	75
327	20250305	134100	1906878500	244000	244000	244000	244000	8
328	20250305	134000	1904926500	244000	243000	244000	243000	41
329	20250305	133900	1894942500	243500	243500	243500	243500	5
330	20250305	133800	1893725000	243500	243500	243500	243500	10
331	20250305	133700	1891290000	243500	243500	243500	243500	7
332	20250305	133600	1889585500	243500	243500	243500	243500	10
333	20250305	133500	1887150500	243500	243500	243500	243500	6
334	20250305	133400	1885689500	243500	243500	243500	243500	12
335	20250305	133300	1882767500	243000	243000	243500	243000	33
336	20250305	133200	1874745500	243000	243000	243000	243000	8
337	20250305	133100	1872801500	243500	243500	243500	243500	7
338	20250305	133000	1871097000	243500	243000	243500	242500	61
339	20250305	132900	1856294000	243500	243500	243500	243500	8
340	20250305	132800	1854346000	243500	243500	243500	243500	9
341	20250305	132700	1852154500	243500	243500	243500	243500	9
342	20250305	132600	1849963000	243500	243500	243500	243500	6
343	20250305	132500	1848502000	243500	243500	243500	243500	6
344	20250305	132400	1847041000	243500	243500	243500	242500	22
345	20250305	132300	1841691500	243500	243500	243500	242500	4
346	20250305	132200	1840718500	243500	243500	243500	243500	7
347	20250305	132100	1839014000	243500	243500	243500	243500	9
348	20250305	132000	1836822500	243500	243500	243500	243000	7
349	20250305	131900	1835118500	243500	244000	244000	242500	58
350	20250305	131800	1821042500	244000	244000	244000	244000	11
351	20250305	131700	1818358500	244000	244000	244000	244000	8
352	20250305	131600	1816406500	244000	244000	244000	243000	55
353	20250305	131500	1803029000	244000	244000	244000	244000	8
354	20250305	131400	1801077000	243000	244000	244000	243000	11
355	20250305	131300	1798394000	244000	243500	244000	243500	28
356	20250305	131200	1791574000	243500	243500	243500	243500	9
357	20250305	131100	1789382500	243500	243500	243500	243500	4
358	20250305	131000	1788408500	243000	243000	243000	242500	35
359	20250305	130900	1779904000	243000	243000	243000	243000	5
360	20250305	130800	1778689000	243000	243500	243500	243000	10
361	20250305	130700	1776258500	243500	243500	243500	243500	7
362	20250305	130600	1774554000	243500	243500	243500	243500	10
363	20250305	130500	1772119000	242500	243500	243500	242500	9
364	20250305	130400	1769929500	243500	243500	243500	242500	8
365	20250305	130300	1767983500	242500	243500	243500	242500	11
366	20250305	130200	1765306000	243500	243500	243500	243500	4
367	20250305	130100	1764332000	243000	243000	243000	243000	4
368	20250305	130000	1763360000	243500	242500	243500	242500	12
369	20250305	125900	1760441500	244000	244000	244000	244000	3
370	20250305	125800	1759709500	242500	244000	244000	242500	54
371	20250305	125700	1746608500	244000	243000	244000	242500	55
372	20250305	125600	1733240000	244000	244000	244000	244000	5
373	20250305	125500	1732020000	243500	243000	243500	243000	10
374	20250305	125400	1729585500	243000	244000	244000	243000	15
375	20250305	125300	1725935500	244000	244000	244000	244000	5
376	20250305	125200	1724715500	244000	243500	244000	243500	19
377	20250305	125100	1720086000	243000	243500	243500	243000	76
378	20250305	125000	1701601500	242500	244000	244000	242500	57
379	20250305	124900	1687755500	244000	244000	244000	244000	5
380	20250305	124800	1686535500	244000	244000	244000	243500	8
381	20250305	124700	1684584000	244000	244000	244000	244000	3
382	20250305	124600	1683852000	243500	243000	243500	243000	83
383	20250305	124500	1663642000	243500	243000	243500	242500	54
384	20250305	124400	1650534000	243500	243500	243500	243500	7
385	20250305	124300	1648829500	243500	243500	243500	243500	17
386	20250305	124200	1644690000	243500	244000	244500	243500	11
387	20250305	124100	1642008000	244000	244000	244000	244000	4
388	20250305	124000	1641032000	244000	244500	244500	244000	10
389	20250305	123900	1638589500	243000	245000	245000	243000	73
390	20250305	123800	1620813000	245000	245000	245000	245000	3
391	20250305	123700	1620078000	245000	245000	245000	245000	4
392	20250305	123600	1619098000	245000	245000	245000	245000	7
393	20250305	123500	1617383000	245000	244000	245000	244000	11
394	20250305	123400	1614694000	244500	245000	245000	244500	5
395	20250305	123300	1613469500	245000	244500	245000	244500	7
396	20250305	123200	1611756000	244000	245000	245000	244000	8
397	20250305	123100	1609800000	244000	245000	245000	244000	5
398	20250305	123000	1608576000	244500	244500	244500	244500	4
399	20250305	122900	1607598000	245000	245000	245000	245000	8
400	20250305	122800	1605638000	245000	244500	245000	244500	5
401	20250305	122700	1604415000	245000	244500	245000	244000	53
402	20250305	122600	1591477500	244500	244500	245000	244500	139
403	20250305	122500	1557440000	244500	244000	244500	244000	6
404	20250305	122400	1555973500	244500	244000	244500	244000	38
405	20250305	122300	1546700000	244000	243000	244000	243000	6
406	20250305	122200	1545237000	243000	243500	244000	242500	58
407	20250305	122100	1531149000	243500	244000	244500	243500	24
408	20250305	122000	1525299000	244000	243500	244000	243500	15
409	20250305	121900	1521643000	244000	244500	244500	243500	6
410	20250305	121800	1520177500	244500	244000	244500	243000	54
411	20250305	121700	1507019000	244500	245000	245000	244500	10
412	20250305	121600	1504571500	245000	245000	245000	245000	5
413	20250305	121500	1503346500	245000	245000	245000	245000	14
414	20250305	121400	1499916500	245000	245000	245000	245000	59
415	20250305	121300	1485461500	244000	244500	245000	244000	88
416	20250305	121200	1463943500	244500	244500	244500	244500	4
417	20250305	121100	1462965500	244500	244000	244500	244000	21
418	20250305	121000	1457838500	243000	244000	244500	243000	62
419	20250305	120900	1442742500	244500	244500	244500	244500	14
420	20250305	120800	1439319500	244500	244500	244500	244500	21
421	20250305	120700	1434185000	244500	244500	244500	244000	34
422	20250305	120600	1425877500	244500	244000	244500	244000	85
423	20250305	120500	1405103000	244000	244500	244500	243500	111
424	20250305	120400	1378022000	244500	244000	244500	244000	22
425	20250305	120300	1372648000	244500	244000	244500	244000	85
426	20250305	120200	1351906500	243500	243500	243500	243500	14
427	20250305	120100	1348497500	244000	244000	244000	244000	4
428	20250305	120000	1347521500	242500	243500	244000	242500	232
429	20250305	115900	1291211500	243500	243000	243500	243000	87
430	20250305	115800	1270029500	243000	242000	243000	241500	355
431	20250305	115700	1183794500	242000	241500	242000	241500	7
432	20250305	115600	1182101500	241000	241500	242000	241000	23
433	20250305	115500	1176537500	242000	241000	242000	241000	120
434	20250305	115400	1147590500	241500	241250	241500	241250	5
435	20250305	115300	1146383500	241000	241500	242000	241000	6
436	20250305	115200	1144933500	241000	241750	242000	241000	58
437	20250305	115100	1130947000	242000	241500	242000	241500	4
438	20250305	115000	1129980000	242000	241500	242000	241500	5
439	20250305	114900	1128771000	242000	241500	242000	241250	7
440	20250305	114800	1127078750	241500	241500	241500	241000	54
441	20250305	114700	1114060250	241500	242500	242500	241500	5
442	20250305	114600	1112848750	242000	241500	242500	241500	184
443	20250305	114500	1068291250	242000	241500	242000	241500	5
444	20250305	114400	1067082750	242000	241500	242000	241500	35
445	20250305	114300	1058613750	242000	241500	242000	241500	6
446	20250305	114200	1057162250	241500	240750	242000	240750	182
447	20250305	114100	1013219250	241000	241000	241000	241000	3
448	20250305	114000	1012496250	241000	239750	241000	239750	69
449	20250305	113900	995887000	239500	239250	240500	239250	22
450	20250305	113800	990615500	239500	240000	240000	239500	41
451	20250305	113700	980790000	240500	240000	240500	240000	6
452	20250305	113600	979348000	240500	240000	240500	240000	6
453	20250305	113500	977906000	240500	240000	240500	240000	3
454	20250305	113400	977185500	240500	240000	240500	240000	6
455	20250305	113300	975743500	240500	240000	240500	240000	6
456	20250305	113200	974301500	240500	240000	240500	240000	6
457	20250305	113100	972861000	240500	240500	240500	240500	7
458	20250305	113000	971177500	240000	240500	240500	240000	8
459	20250305	112900	969255500	240500	240500	240500	240500	4
460	20250305	112800	968293500	240500	240500	240500	240500	4
461	20250305	112700	967331500	240500	241000	241000	240000	29
462	20250305	112600	960365000	240500	240500	240500	240500	6
463	20250305	112500	958922000	240000	240000	241000	239500	60
464	20250305	112400	944536500	241000	241000	241000	241000	5
465	20250305	112300	943331500	241000	241000	241000	241000	4
466	20250305	112200	942367500	240500	239500	240500	239000	102
467	20250305	112100	917871000	239000	239500	240000	239000	6
468	20250305	112000	916432500	239000	240000	240000	239000	11
469	20250305	111900	913796000	240000	240000	240000	238000	59
470	20250305	111800	899721000	239000	239500	240000	239000	63
471	20250305	111700	884655000	239500	240000	240000	239500	3
472	20250305	111600	883936000	240000	239000	240000	239000	14
473	20250305	111500	880586000	240000	240000	240000	239000	27
474	20250305	111400	874109500	239500	239500	240000	239500	16
475	20250305	111300	870273500	239500	239000	240000	239000	32
476	20250305	111200	862616000	239000	238500	239000	238500	13
477	20250305	111100	859512500	238000	237500	238000	237000	47
478	20250305	111000	848351000	237500	237000	237500	237000	53
479	20250305	110900	835786500	238000	237500	238000	237000	23
480	20250305	110800	830323500	237000	237500	237500	237000	15
481	20250305	110700	826761500	237000	237000	237000	237000	18
482	20250305	110600	822495500	236000	236500	236500	236000	94
483	20250305	110500	800306500	237500	237500	238500	236000	359
484	20250305	110400	714981500	238000	238500	239000	238000	12
485	20250305	110300	712122000	239000	238500	239000	238000	45
486	20250305	110200	701369500	239500	239500	239500	239500	1
487	20250305	110100	701130000	239500	239500	239500	239500	0
488	20250305	110000	701130000	239500	238500	239500	238000	59
489	20250305	105900	687032000	238500	238500	238500	238500	7
490	20250305	105800	685362500	238500	238500	238500	237500	66
491	20250305	105700	669673000	238500	238500	238500	238500	2
492	20250305	105600	669196000	238500	238500	238500	238500	6
493	20250305	105500	667765000	238500	238500	238500	238500	4
494	20250305	105400	666811000	238500	238500	238500	238500	3
495	20250305	105300	666095500	238500	238500	238500	238500	5
496	20250305	105200	664903000	238500	238500	238500	238500	6
497	20250305	105100	663472000	238500	238500	238500	238500	2
498	20250305	105000	662995000	238500	238000	238500	238000	4
499	20250305	104900	662041500	238500	238500	238500	238500	7
500	20250305	104800	660372000	238500	238000	238500	238000	7
501	20250305	104700	658703000	238000	238500	238500	238000	51
502	20250305	104600	646559500	239000	239000	239000	239000	2
503	20250305	104500	646081500	239000	240000	240000	238500	8
504	20250305	104400	644168500	240000	240000	240000	240000	7
505	20250305	104300	642488500	239500	239500	239500	239500	0
506	20250305	104200	642488500	239500	239500	239500	239500	2
507	20250305	104100	642009500	239000	240500	240500	239000	55
508	20250305	104000	628849000	240500	241000	241000	240500	5
509	20250305	103900	627645500	240500	240500	240500	240500	2
510	20250305	103800	627164500	240500	240500	240500	240500	8
511	20250305	103700	625240500	240500	241500	241500	240000	17
512	20250305	103600	621147500	241500	241000	241500	241000	5
513	20250305	103500	619941500	241000	241000	241000	241000	0
514	20250305	103400	619941500	241000	241000	241000	241000	9
515	20250305	103300	617772500	240500	240500	240500	240500	1
516	20250305	103200	617532000	240000	240000	240000	240000	32
517	20250305	103100	609852000	240000	240000	240000	239500	16
518	20250305	103000	606017000	239500	240000	240000	239500	3
519	20250305	102900	605297500	239500	240000	240000	239500	12
520	20250305	102800	602422500	240000	241000	241000	240000	24
521	20250305	102700	596654500	240500	240500	240500	240500	0
522	20250305	102600	596654500	240500	241000	241000	240500	11
523	20250305	102500	594007500	241000	240500	241000	240500	4
524	20250305	102400	593045000	240500	240500	240500	240500	2
525	20250305	102300	592564000	240500	239500	240500	239000	29
526	20250305	102200	585606000	239750	240000	240000	239750	47
527	20250305	102100	574327250	240250	240250	240250	240250	2
528	20250305	102000	573846750	240000	240000	240250	240000	6
529	20250305	101900	572406000	240000	240500	240500	240000	3
530	20250305	101800	571685000	240500	240500	240500	240500	7
531	20250305	101700	570001500	240500	240500	240500	240500	16
532	20250305	101600	566153500	240000	241000	241000	240000	51
533	20250305	101500	553906500	241500	241500	241500	241000	10
534	20250305	101400	551492000	241000	241000	241000	241000	1
535	20250305	101300	551251000	241000	241000	241000	241000	21
536	20250305	101200	546190000	241000	241500	241500	241000	12
537	20250305	101100	543297000	241500	242000	242000	241500	31
538	20250305	101000	535801500	242000	242000	242500	242000	7
539	20250305	100900	534106500	242000	242000	242000	241500	65
540	20250305	100800	518381500	241500	241500	241500	241500	7
541	20250305	100700	516691000	241500	240000	241500	240000	273
542	20250305	100600	450965500	240000	240000	240000	240000	3
543	20250305	100500	450245500	240000	240000	240000	240000	3
544	20250305	100400	449525500	240000	240000	240000	240000	10
545	20250305	100300	447125500	240000	240000	240000	240000	3
546	20250305	100200	446405500	239500	239500	239500	239500	17
547	20250305	100100	442334000	239500	239500	239500	239000	11
548	20250305	100000	439702000	239000	238500	239500	238500	6
549	20250305	095900	438267500	238500	239500	239500	238500	25
550	20250305	095800	432297000	239500	239500	239500	239500	5
551	20250305	095700	431099500	238500	239000	239000	238500	15
552	20250305	095600	427518000	238500	239500	239500	238500	13
553	20250305	095500	424411000	239500	239500	239500	239500	2
554	20250305	095400	423932000	239500	239000	239500	239000	19
555	20250305	095300	419389500	237500	239500	239500	237500	112
556	20250305	095200	392721500	238000	238000	238000	238000	0
557	20250305	095100	392721500	238000	239500	239500	238000	27
558	20250305	095000	386267500	239500	239500	239500	239500	2
559	20250305	094900	385788500	239500	239500	239500	239500	3
560	20250305	094800	385070000	239500	240000	240000	239500	23
561	20250305	094700	379560000	239500	239500	239500	239500	10
562	20250305	094600	377165000	240000	239000	240000	239000	309
563	20250305	094500	303308500	239000	240500	240500	239000	102
564	20250305	094400	278870000	240000	239500	240000	239500	219
565	20250305	094300	226354000	239500	239500	239500	239500	14
566	20250305	094200	223001000	239000	238500	239000	238500	3
567	20250305	094100	222284500	238500	238000	239500	238000	107
568	20250305	094000	196749500	238000	237500	238000	237500	3
569	20250305	093900	196036000	238000	238000	238000	238000	5
570	20250305	093800	194846000	238000	238000	238000	237500	51
571	20250305	093700	182731000	238000	238000	238000	238000	16
572	20250305	093600	178923000	238000	238000	238000	238000	3
573	20250305	093500	178209000	238000	238000	238000	238000	2
574	20250305	093400	177733000	238000	238000	238000	238000	5
575	20250305	093300	176543000	238000	238000	238000	238000	5
576	20250305	093200	175353000	237000	237500	237500	237000	42
577	20250305	093100	165387000	238000	238500	238500	238000	23
578	20250305	093000	159910000	238000	238000	238000	237500	21
579	20250305	092900	154912500	238000	238000	238000	238000	5
580	20250305	092800	153722500	237500	237500	237500	237500	2
581	20250305	092700	153247500	237000	236500	237000	236500	61
582	20250305	092600	138815500	236000	237000	237000	236000	61
583	20250305	092500	124406000	237000	237000	237000	237000	2
584	20250305	092400	123932000	237000	237000	237000	237000	4
585	20250305	092300	122984000	236500	236500	236500	236500	0
586	20250305	092200	122984000	236500	236500	236500	236500	20
587	20250305	092100	118254000	236500	236000	236500	236000	2
588	20250305	092000	117781500	236000	236500	236500	235500	29
589	20250305	091900	110938500	236000	236000	236000	236000	0
590	20250305	091800	110938500	236000	236000	236000	236000	2
591	20250305	091700	110466500	236500	236500	236500	236500	0
592	20250305	091600	110466500	236500	236500	236500	236500	1
593	20250305	091500	110230000	236500	236000	236500	236000	26
594	20250305	091400	104093500	236000	236000	236000	236000	33
595	20250305	091300	96305500	236500	236500	236500	236500	0
596	20250305	091200	96305500	236500	236000	236500	236000	12
597	20250305	091100	93473000	235500	235500	235500	235500	37
598	20250305	091000	84759500	235500	235500	235500	235500	76
599	20250305	090900	66861500	235500	235500	235500	235500	51
600	20250305	090800	54851000	236000	236000	236000	236000	3
601	20250305	090700	54143000	235500	236000	236500	235500	68
602	20250305	090600	38118500	236000	236000	236000	236000	1
603	20250305	090500	37882500	235000	235000	235000	235000	0
604	20250305	090400	37882500	235000	235000	235000	235000	57
605	20250305	090300	24487500	236500	235000	236500	235000	10
606	20250305	090200	22136000	235000	236000	236000	235000	85
607	20250305	090100	2128500	236500	236500	236500	236500	0
608	20250305	090000	2128500	236500	236500	236500	236500	9