KissMeData/011210/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	185700	2329521125	40500	40500	40500	40500	3262
3	20250304	185600	2329521125	40500	40500	40500	40500	0
4	20250304	185500	2329521125	40500	40500	40500	40500	0
5	20250304	185400	2329521125	40500	40500	40500	40500	0
6	20250304	185300	2329521125	40500	40500	40500	40500	0
7	20250304	185200	2329521125	40500	40500	40500	40500	0
8	20250304	185100	2329521125	40500	40500	40500	40500	0
9	20250304	185000	2329521125	40500	40500	40500	40500	0
10	20250304	184900	2329521125	40500	40500	40500	40500	0
11	20250304	184800	2329521125	40500	40500	40500	40500	0
12	20250304	184700	2329521125	40500	40500	40500	40500	0
13	20250304	184600	2329521125	40500	40500	40500	40500	0
14	20250304	184500	2329521125	40500	40500	40500	40500	0
15	20250304	184400	2329521125	40500	40500	40500	40500	0
16	20250304	184300	2329521125	40500	40500	40500	40500	0
17	20250304	184200	2329521125	40500	40500	40500	40500	0
18	20250304	184100	2329521125	40500	40500	40500	40500	0
19	20250304	184000	2329521125	40500	40500	40500	40500	0
20	20250304	183900	2329521125	40500	40500	40500	40500	0
21	20250304	183800	2329521125	40500	40500	40500	40500	0
22	20250304	183700	2329521125	40500	40500	40500	40500	0
23	20250304	183600	2329521125	40500	40500	40500	40500	0
24	20250304	183500	2329521125	40500	40500	40500	40500	0
25	20250304	183400	2329521125	40500	40500	40500	40500	0
26	20250304	183300	2329521125	40500	40500	40500	40500	0
27	20250304	183200	2329521125	40500	40500	40500	40500	0
28	20250304	183100	2329521125	40500	40500	40500	40500	0
29	20250304	183000	2329521125	40500	40500	40500	40500	0
30	20250304	182900	2329521125	40500	40500	40500	40500	0
31	20250304	182800	2329521125	40500	40500	40500	40500	0
32	20250304	182700	2329521125	40500	40500	40500	40500	3262
33	20250304	182600	2329521125	40500	40500	40500	40500	0
34	20250304	182500	2329521125	40500	40500	40500	40500	0
35	20250304	182400	2329521125	40500	40500	40500	40500	0
36	20250304	182300	2329521125	40500	40500	40500	40500	0
37	20250304	182200	2329521125	40500	40500	40500	40500	0
38	20250304	182100	2329521125	40500	40500	40500	40500	0
39	20250304	182000	2329521125	40500	40500	40500	40500	0
40	20250304	181900	2329521125	40500	40500	40500	40500	0
41	20250304	181800	2329521125	40500	40500	40500	40500	0
42	20250304	181700	2329521125	40500	40500	40500	40500	0
43	20250304	181600	2329521125	40500	40500	40500	40500	0
44	20250304	181500	2329521125	40500	40500	40500	40500	0
45	20250304	181400	2329521125	40500	40500	40500	40500	0
46	20250304	181300	2329521125	40500	40500	40500	40500	0
47	20250304	181200	2329521125	40500	40500	40500	40500	0
48	20250304	181100	2329521125	40500	40500	40500	40500	0
49	20250304	181000	2329521125	40500	40500	40500	40500	0
50	20250304	180900	2329521125	40500	40500	40500	40500	0
51	20250304	180800	2329521125	40500	40500	40500	40500	0
52	20250304	180700	2329521125	40500	40500	40500	40500	0
53	20250304	180600	2329521125	40500	40500	40500	40500	0
54	20250304	180500	2329521125	40500	40500	40500	40500	0
55	20250304	180400	2329521125	40500	40500	40500	40500	0
56	20250304	180300	2329521125	40500	40500	40500	40500	0
57	20250304	180200	2329521125	40500	40500	40500	40500	0
58	20250304	180100	2329521125	40500	40500	40500	40500	0
59	20250304	180000	2329521125	40500	40500	40500	40500	0
60	20250304	175900	2329521125	40500	40500	40500	40500	0
61	20250304	175800	2329521125	40500	40500	40500	40500	0
62	20250304	175700	2329521125	40500	40500	40500	40500	3262
63	20250304	175600	2329521125	40500	40500	40500	40500	0
64	20250304	175500	2329521125	40500	40500	40500	40500	0
65	20250304	175400	2329521125	40500	40500	40500	40500	0
66	20250304	175300	2329521125	40500	40500	40500	40500	0
67	20250304	175200	2329521125	40500	40500	40500	40500	0
68	20250304	175100	2329521125	40500	40500	40500	40500	0
69	20250304	175000	2329521125	40500	40500	40500	40500	0
70	20250304	174900	2329521125	40500	40500	40500	40500	0
71	20250304	174800	2329521125	40500	40500	40500	40500	0
72	20250304	174700	2329521125	40500	40500	40500	40500	0
73	20250304	174600	2329521125	40500	40500	40500	40500	0
74	20250304	174500	2329521125	40500	40500	40500	40500	0
75	20250304	174400	2329521125	40500	40500	40500	40500	0
76	20250304	174300	2329521125	40500	40500	40500	40500	0
77	20250304	174200	2329521125	40500	40500	40500	40500	0
78	20250304	174100	2329521125	40500	40500	40500	40500	0
79	20250304	174000	2329521125	40500	40500	40500	40500	0
80	20250304	173900	2329521125	40500	40500	40500	40500	0
81	20250304	173800	2329521125	40500	40500	40500	40500	0
82	20250304	173700	2329521125	40500	40500	40500	40500	0
83	20250304	173600	2329521125	40500	40500	40500	40500	0
84	20250304	173500	2329521125	40500	40500	40500	40500	0
85	20250304	173400	2329521125	40500	40500	40500	40500	0
86	20250304	173300	2329521125	40500	40500	40500	40500	0
87	20250304	173200	2329521125	40500	40500	40500	40500	0
88	20250304	173100	2329521125	40500	40500	40500	40500	0
89	20250304	173000	2329521125	40500	40500	40500	40500	0
90	20250304	172900	2329521125	40500	40500	40500	40500	0
91	20250304	172800	2329521125	40500	40500	40500	40500	0
92	20250304	172700	2329521125	40500	40500	40500	40500	3262
93	20250304	172600	2329521125	40500	40500	40500	40500	0
94	20250304	172500	2329521125	40500	40500	40500	40500	0
95	20250304	172400	2329521125	40500	40500	40500	40500	0
96	20250304	172300	2329521125	40500	40500	40500	40500	0
97	20250304	172200	2329521125	40500	40500	40500	40500	0
98	20250304	172100	2329521125	40500	40500	40500	40500	0
99	20250304	172000	2329521125	40500	40500	40500	40500	0
100	20250304	171900	2329521125	40500	40500	40500	40500	0
101	20250304	171800	2329521125	40500	40500	40500	40500	0
102	20250304	171700	2329521125	40500	40500	40500	40500	0
103	20250304	171600	2329521125	40500	40500	40500	40500	0
104	20250304	171500	2329521125	40500	40500	40500	40500	0
105	20250304	171400	2329521125	40500	40500	40500	40500	0
106	20250304	171300	2329521125	40500	40500	40500	40500	0
107	20250304	171200	2329521125	40500	40500	40500	40500	0
108	20250304	171100	2329521125	40500	40500	40500	40500	0
109	20250304	171000	2329521125	40500	40500	40500	40500	0
110	20250304	170900	2329521125	40500	40500	40500	40500	0
111	20250304	170800	2329521125	40500	40500	40500	40500	0
112	20250304	170700	2329521125	40500	40500	40500	40500	0
113	20250304	170600	2329521125	40500	40500	40500	40500	0
114	20250304	170500	2329521125	40500	40500	40500	40500	0
115	20250304	170400	2329521125	40500	40500	40500	40500	0
116	20250304	170300	2329521125	40500	40500	40500	40500	0
117	20250304	170200	2329521125	40500	40500	40500	40500	0
118	20250304	170100	2329521125	40500	40500	40500	40500	0
119	20250304	170000	2329521125	40500	40500	40500	40500	0
120	20250304	165900	2329521125	40500	40500	40500	40500	0
121	20250304	165800	2329521125	40500	40500	40500	40500	0
122	20250304	165700	2329521125	40500	40500	40500	40500	3262
123	20250304	165600	2329521125	40500	40500	40500	40500	0
124	20250304	165500	2329521125	40500	40500	40500	40500	0
125	20250304	165400	2329521125	40500	40500	40500	40500	0
126	20250304	165300	2329521125	40500	40500	40500	40500	0
127	20250304	165200	2329521125	40500	40500	40500	40500	0
128	20250304	165100	2329521125	40500	40500	40500	40500	0
129	20250304	165000	2329521125	40500	40500	40500	40500	0
130	20250304	164900	2329521125	40500	40500	40500	40500	0
131	20250304	164800	2329521125	40500	40500	40500	40500	0
132	20250304	164700	2329521125	40500	40500	40500	40500	0
133	20250304	164600	2329521125	40500	40500	40500	40500	0
134	20250304	164500	2329521125	40500	40500	40500	40500	0
135	20250304	164400	2329521125	40500	40500	40500	40500	0
136	20250304	164300	2329521125	40500	40500	40500	40500	0
137	20250304	164200	2329521125	40500	40500	40500	40500	0
138	20250304	164100	2329521125	40500	40500	40500	40500	0
139	20250304	164000	2329521125	40500	40500	40500	40500	0
140	20250304	163900	2329521125	40500	40500	40500	40500	0
141	20250304	163800	2329521125	40500	40500	40500	40500	0
142	20250304	163700	2329521125	40500	40500	40500	40500	0
143	20250304	163600	2329521125	40500	40500	40500	40500	0
144	20250304	163500	2329521125	40500	40500	40500	40500	0
145	20250304	163400	2329521125	40500	40500	40500	40500	0
146	20250304	163300	2329521125	40500	40500	40500	40500	0
147	20250304	163200	2329521125	40500	40500	40500	40500	0
148	20250304	163100	2329521125	40500	40500	40500	40500	0
149	20250304	163000	2329521125	40500	40500	40500	40500	0
150	20250304	162900	2329521125	40500	40500	40500	40500	0
151	20250304	162800	2329521125	40500	40500	40500	40500	0
152	20250304	162700	2329521125	40500	40500	40500	40500	3262
153	20250304	162600	2329521125	40500	40500	40500	40500	0
154	20250304	162500	2329521125	40500	40500	40500	40500	0
155	20250304	162400	2329521125	40500	40500	40500	40500	0
156	20250304	162300	2329521125	40500	40500	40500	40500	0
157	20250304	162200	2329521125	40500	40500	40500	40500	0
158	20250304	162100	2329521125	40500	40500	40500	40500	0
159	20250304	162000	2329521125	40500	40500	40500	40500	0
160	20250304	161900	2329521125	40500	40500	40500	40500	0
161	20250304	161800	2329521125	40500	40500	40500	40500	0
162	20250304	161700	2329521125	40500	40500	40500	40500	0
163	20250304	161600	2329521125	40500	40500	40500	40500	0
164	20250304	161500	2329521125	40500	40500	40500	40500	0
165	20250304	161400	2329521125	40500	40500	40500	40500	0
166	20250304	161300	2329521125	40500	40500	40500	40500	0
167	20250304	161200	2329521125	40500	40500	40500	40500	0
168	20250304	161100	2329521125	40500	40500	40500	40500	0
169	20250304	161000	2329521125	40500	40500	40500	40500	0
170	20250304	160900	2329521125	40500	40500	40500	40500	0
171	20250304	160800	2329521125	40500	40500	40500	40500	0
172	20250304	160700	2329521125	40500	40500	40500	40500	0
173	20250304	160600	2329521125	40500	40500	40500	40500	0
174	20250304	160500	2329521125	40500	40500	40500	40500	0
175	20250304	160400	2329521125	40500	40500	40500	40500	0
176	20250304	160300	2329521125	40500	40500	40500	40500	0
177	20250304	160200	2329521125	40500	40500	40500	40500	0
178	20250304	160100	2329521125	40500	40500	40500	40500	0
179	20250304	160000	2329521125	40500	40500	40500	40500	0
180	20250304	155900	2329521125	40500	40500	40500	40500	0
181	20250304	155800	2329521125	40500	40500	40500	40500	0
182	20250304	155700	2329521125	40500	40500	40500	40500	3262
183	20250304	155600	2329521125	40500	40500	40500	40500	0
184	20250304	155500	2329521125	40500	40500	40500	40500	0
185	20250304	155400	2329521125	40500	40500	40500	40500	0
186	20250304	155300	2329521125	40500	40500	40500	40500	0
187	20250304	155200	2329521125	40500	40500	40500	40500	0
188	20250304	155100	2329521125	40500	40500	40500	40500	0
189	20250304	155000	2329521125	40500	40500	40500	40500	0
190	20250304	154900	2329521125	40500	40500	40500	40500	0
191	20250304	154800	2329521125	40500	40500	40500	40500	0
192	20250304	154700	2329521125	40500	40500	40500	40500	0
193	20250304	154600	2329521125	40500	40500	40500	40500	0
194	20250304	154500	2329521125	40500	40500	40500	40500	0
195	20250304	154400	2329521125	40500	40500	40500	40500	0
196	20250304	154300	2329521125	40500	40500	40500	40500	0
197	20250304	154200	2329521125	40500	40500	40500	40500	0
198	20250304	154100	2329521125	40500	40500	40500	40500	0
199	20250304	154000	2329521125	40500	40500	40500	40500	0
200	20250304	153900	2329521125	40500	40500	40500	40500	0
201	20250304	153800	2329521125	40500	40500	40500	40500	0
202	20250304	153700	2329521125	40500	40500	40500	40500	0
203	20250304	153600	2329521125	40500	40500	40500	40500	0
204	20250304	153500	2329521125	40500	40500	40500	40500	0
205	20250304	153400	2329521125	40500	40500	40500	40500	0
206	20250304	153300	2329521125	40500	40500	40500	40500	0
207	20250304	153200	2329521125	40500	40500	40500	40500	0
208	20250304	153100	2329521125	40500	40500	40500	40500	0
209	20250304	153000	2329521125	40500	40500	40500	40500	3262
210	20250304	152900	2197410125	40600	40600	40600	40600	0
211	20250304	152800	2197410125	40600	40600	40600	40600	0
212	20250304	152700	2197410125	40600	40600	40600	40600	0
213	20250304	152600	2197410125	40600	40600	40600	40600	0
214	20250304	152500	2197410125	40600	40600	40600	40600	0
215	20250304	152400	2197410125	40600	40600	40600	40600	0
216	20250304	152300	2197410125	40600	40600	40600	40600	0
217	20250304	152200	2197410125	40600	40600	40600	40600	0
218	20250304	152100	2197410125	40600	40600	40600	40600	0
219	20250304	152000	2197410125	40600	40600	40600	40600	0
220	20250304	151900	2197410125	40600	40550	40600	40550	224
221	20250304	151800	2188319325	40550	40550	40600	40550	265
222	20250304	151700	2177573525	40550	40550	40550	40550	150
223	20250304	151600	2171491025	40550	40550	40600	40550	57
224	20250304	151500	2169179625	40600	40550	40600	40550	4
225	20250304	151400	2169017275	40550	40550	40600	40550	171
226	20250304	151300	2162075225	40600	40550	40600	40550	19
227	20250304	151200	2161304675	40550	40550	40550	40550	6
228	20250304	151100	2161061375	40550	40600	40600	40550	55
229	20250304	151000	2158828625	40600	40600	40650	40600	200
230	20250304	150900	2150708075	40600	40550	40600	40500	1459
231	20250304	150800	2091543225	40550	40600	40600	40550	138
232	20250304	150700	2085944725	40550	40550	40600	40550	172
233	20250304	150600	2078969875	40550	40650	40650	40550	543
234	20250304	150500	2056909075	40700	40700	40700	40700	176
235	20250304	150400	2049745875	40700	40700	40700	40700	8
236	20250304	150300	2049420275	40700	40700	40700	40700	60
237	20250304	150200	2046978275	40700	40650	40700	40650	8
238	20250304	150100	2046652925	40650	40650	40650	40650	6
239	20250304	150000	2046409025	40650	40750	40750	40650	14
240	20250304	145900	2045839425	40650	40650	40650	40650	22
241	20250304	145800	2044945125	40650	40650	40700	40650	288
242	20250304	145700	2033235425	40650	40650	40650	40650	9
243	20250304	145600	2032869575	40750	40650	40750	40650	55
244	20250304	145500	2030628525	40650	40700	40700	40650	651
245	20250304	145400	2004162775	40700	40650	40800	40650	103
246	20250304	145300	1999965225	40650	40650	40700	40650	30
247	20250304	145200	1998744375	40700	40700	40700	40700	62
248	20250304	145100	1996220975	40700	40700	40700	40700	19
249	20250304	145000	1995447675	40700	40650	40700	40650	30
250	20250304	144900	1994226925	40650	40650	40700	40650	52
251	20250304	144800	1992110625	40650	40650	40650	40650	4
252	20250304	144700	1991948025	40650	40750	40750	40650	12
253	20250304	144600	1991459575	40650	40650	40750	40650	4
254	20250304	144500	1991296875	40650	40650	40700	40650	176
255	20250304	144400	1984140925	40650	40650	40700	40650	16
256	20250304	144300	1983490125	40650	40700	40700	40650	32
257	20250304	144200	1982187825	40750	40700	40750	40700	155
258	20250304	144100	1975879275	40650	40650	40650	40650	5
259	20250304	144000	1975676025	40650	40650	40650	40650	11
260	20250304	143900	1975228875	40650	40650	40650	40650	4
261	20250304	143800	1975066275	40650	40700	40700	40650	51
262	20250304	143700	1972990625	40700	40700	40700	40650	571
263	20250304	143600	1949750975	40700	40650	40700	40650	90
264	20250304	143500	1946088175	40650	40650	40650	40650	56
265	20250304	143400	1943811775	40650	40650	40650	40650	53
266	20250304	143300	1941657325	40600	40600	40600	40600	10
267	20250304	143200	1941251325	40600	40550	40600	40550	121
268	20250304	143100	1936339125	40550	40700	40700	40550	3
269	20250304	143000	1936217325	40700	40650	40700	40600	451
270	20250304	142900	1917894075	40650	40600	40650	40600	251
271	20250304	142800	1907690975	40650	40600	40650	40600	104
272	20250304	142700	1903463475	40600	40650	40650	40600	160
273	20250304	142600	1896965475	40600	40650	40800	40600	206
274	20250304	142500	1888587575	40650	40650	40650	40650	197
275	20250304	142400	1880579525	40650	40650	40650	40650	18
276	20250304	142300	1879847825	40650	40700	40700	40650	9
277	20250304	142200	1879481925	40700	40650	40700	40650	15
278	20250304	142100	1878871575	40650	40650	40700	40650	111
279	20250304	142000	1874354675	40650	40650	40650	40650	28
280	20250304	141900	1873216475	40650	40650	40650	40650	9
281	20250304	141800	1872850625	40650	40650	40650	40650	21
282	20250304	141700	1871996975	40650	40675	40675	40650	10
283	20250304	141600	1871590350	40675	40675	40675	40675	0
284	20250304	141500	1871590350	40675	40675	40675	40675	5
285	20250304	141400	1871386975	40650	40650	40650	40650	5
286	20250304	141300	1871183725	40650	40650	40650	40650	1
287	20250304	141200	1871143075	40650	40650	40650	40650	8
288	20250304	141100	1870817875	40700	40700	40700	40700	16
289	20250304	141000	1870166675	40700	40700	40700	40700	10
290	20250304	140900	1869759675	40700	40700	40700	40700	41
291	20250304	140800	1868090975	40700	40650	40700	40650	14
292	20250304	140700	1867521825	40650	40700	40700	40650	57
293	20250304	140600	1865202025	40750	40700	40750	40700	59
294	20250304	140500	1862800225	40650	40650	40650	40650	2
295	20250304	140400	1862718925	40650	40550	40650	40550	420
296	20250304	140300	1845681525	40600	40575	40600	40550	103
297	20250304	140200	1841504775	40550	40550	40550	40550	1
298	20250304	140100	1841464225	40550	40550	40550	40550	28
299	20250304	140000	1840328825	40600	40550	40600	40550	43
300	20250304	135900	1838584275	40600	40550	40600	40550	7
301	20250304	135800	1838300125	40550	40600	40600	40550	12
302	20250304	135700	1837813275	40550	40600	40600	40550	88
303	20250304	135600	1834240525	40550	40500	40550	40500	18
304	20250304	135500	1833510675	40550	40600	40600	40500	1131
305	20250304	135400	1787642075	40600	40650	40650	40600	6
306	20250304	135300	1787398425	40600	40600	40600	40600	8
307	20250304	135200	1787073625	40600	40650	40650	40600	136
308	20250304	135100	1781546975	40600	40600	40600	40600	36
309	20250304	135000	1780085375	40600	40700	40700	40600	1260
310	20250304	134900	1728868825	40700	40700	40700	40700	2
311	20250304	134800	1728787425	40700	40700	40700	40700	8
312	20250304	134700	1728461825	40700	40700	40700	40700	64
313	20250304	134600	1725857025	40700	40700	40700	40700	0
314	20250304	134500	1725857025	40700	40700	40700	40700	46
315	20250304	134400	1723984825	40700	40700	40700	40700	41
316	20250304	134300	1722316125	40700	40700	40700	40700	1
317	20250304	134200	1722275425	40700	40700	40700	40700	303
318	20250304	134100	1709943325	40700	40700	40750	40700	111
319	20250304	134000	1705420525	40700	40750	40750	40700	104
320	20250304	133900	1701182725	40700	40700	40700	40700	6
321	20250304	133800	1700938525	40700	40700	40700	40700	28
322	20250304	133700	1699798925	40700	40750	40750	40700	173
323	20250304	133600	1692749875	40800	40750	40800	40750	4
324	20250304	133500	1692586775	40750	40750	40750	40750	5
325	20250304	133400	1692383025	40750	40750	40750	40750	3
326	20250304	133300	1692260775	40750	40800	40800	40750	102
327	20250304	133200	1688099225	40750	40750	40800	40750	9
328	20250304	133100	1687732325	40750	40750	40750	40750	1
329	20250304	133000	1687691575	40750	40750	40750	40750	2
330	20250304	132900	1687610075	40750	40800	40800	40750	3
331	20250304	132800	1687487725	40800	40800	40800	40800	349
332	20250304	132700	1673248525	40800	40800	40800	40800	104
333	20250304	132600	1669005325	40800	40800	40800	40800	112
334	20250304	132500	1664435725	40800	40800	40800	40800	10
335	20250304	132400	1664027725	40800	40850	40850	40800	267
336	20250304	132300	1653134075	40800	40800	40850	40800	5
337	20250304	132200	1652929925	40850	40850	40850	40800	57
338	20250304	132100	1650601725	40850	40850	40850	40850	59
339	20250304	132000	1648191575	40850	40850	40850	40850	3
340	20250304	131900	1648069025	40850	40800	40850	40800	37
341	20250304	131800	1646557625	40850	40850	40850	40850	7
342	20250304	131700	1646271675	40900	40900	40900	40900	109
343	20250304	131600	1641813575	40900	40950	40950	40900	276
344	20250304	131500	1630511425	40950	40950	41000	40950	110
345	20250304	131400	1626001575	40950	40950	40950	40950	4
346	20250304	131300	1625837775	40950	40950	40950	40950	2
347	20250304	131200	1625755875	40950	40950	40950	40950	5
348	20250304	131100	1625551125	40950	40950	41000	40950	70
349	20250304	131000	1622681375	40950	40900	40950	40900	48
350	20250304	130900	1620715875	40900	40900	40900	40900	5
351	20250304	130800	1620511375	40900	40950	40950	40900	3
352	20250304	130700	1620388625	40900	40900	40900	40900	1
353	20250304	130600	1620347725	40900	40900	40950	40850	101
354	20250304	130500	1616216825	40900	40900	40900	40900	2
355	20250304	130400	1616135025	40850	40850	40850	40800	5
356	20250304	130300	1615930825	40800	40800	40800	40800	24
357	20250304	130200	1614951625	40900	40850	40900	40850	128
358	20250304	130100	1609720325	40850	40850	40950	40850	159
359	20250304	130000	1603212075	40850	40900	40900	40850	41
360	20250304	125900	1601537175	40900	40900	40900	40850	76
361	20250304	125800	1598432475	40900	40900	40900	40900	106
362	20250304	125700	1594097075	40850	40850	40850	40850	0
363	20250304	125600	1594097075	40850	40850	40850	40850	6
364	20250304	125500	1593851975	40850	40850	40850	40850	2
365	20250304	125400	1593770275	40900	40900	40900	40900	3
366	20250304	125300	1593647575	40900	40900	40900	40900	1
367	20250304	125200	1593606675	40900	40800	40950	40800	281
368	20250304	125100	1582118075	40800	40800	40800	40800	0
369	20250304	125000	1582118075	40800	40850	40850	40800	7
370	20250304	124900	1581832225	40850	40850	40850	40850	27
371	20250304	124800	1580729275	40800	40800	40850	40800	13
372	20250304	124700	1580198375	40800	40800	40800	40800	4
373	20250304	124600	1580035175	40850	40850	40850	40850	14
374	20250304	124500	1579463275	40850	40850	40850	40800	28
375	20250304	124400	1578319625	40800	40850	40850	40800	106
376	20250304	124300	1573989625	40850	40850	40850	40850	1
377	20250304	124200	1573948775	40850	40800	40850	40800	16
378	20250304	124100	1573295325	40800	40800	40800	40800	67
379	20250304	124000	1570561725	40800	40750	40800	40750	22
380	20250304	123900	1569665175	40750	40750	40750	40750	61
381	20250304	123800	1567179425	40750	40750	40750	40750	22
382	20250304	123700	1566282925	40850	40850	40850	40850	0
383	20250304	123600	1566282925	40850	40800	40850	40800	86
384	20250304	123500	1562770975	40850	40850	40850	40800	134
385	20250304	123400	1557299775	40900	40900	40900	40900	24
386	20250304	123300	1556318175	40900	40850	40900	40850	7
387	20250304	123200	1556032175	40850	40850	40850	40850	43
388	20250304	123100	1554275625	40800	40800	40800	40800	45
389	20250304	123000	1552439625	40850	40800	40850	40800	117
390	20250304	122900	1547660925	40800	40800	40800	40800	41
391	20250304	122800	1545988125	40850	40850	40850	40800	38
392	20250304	122700	1544435925	40850	40850	40850	40850	1
393	20250304	122600	1544395075	40850	40800	40850	40800	38
394	20250304	122500	1542844625	40800	40750	40800	40750	108
395	20250304	122400	1538443225	40700	40700	40700	40700	6
396	20250304	122300	1538199025	40700	40750	40750	40700	41
397	20250304	122200	1536529125	40700	40700	40700	40700	112
398	20250304	122100	1531970725	40700	40750	40750	40700	298
399	20250304	122000	1519836275	40800	40750	40800	40750	9
400	20250304	121900	1519469475	40750	40800	40850	40750	32
401	20250304	121800	1518163725	40800	40800	40800	40800	0
402	20250304	121700	1518163725	40800	40800	40800	40800	0
403	20250304	121600	1518163725	40800	40850	40850	40800	265
404	20250304	121500	1507351675	40800	40800	40800	40800	1
405	20250304	121400	1507310875	40800	40800	40800	40800	2
406	20250304	121300	1507229275	40850	40850	40850	40850	0
407	20250304	121200	1507229275	40850	40850	40850	40850	103
408	20250304	121100	1503021725	40850	40850	40850	40850	1
409	20250304	121000	1502980875	40850	40800	40850	40800	8
410	20250304	120900	1502654325	40800	40800	40800	40800	3
411	20250304	120800	1502531925	40850	40850	40850	40850	26
412	20250304	120700	1501469825	40850	40850	40850	40850	74
413	20250304	120600	1498446925	40850	40850	40850	40850	31
414	20250304	120500	1497180575	40800	40800	40800	40800	4
415	20250304	120400	1497017375	40850	40900	40900	40800	210
416	20250304	120300	1488429125	40900	40900	40900	40900	180
417	20250304	120200	1481067125	40900	40900	40950	40900	59
418	20250304	120100	1478653825	40900	40950	40950	40900	195
419	20250304	120000	1470675775	40900	40950	40950	40900	8
420	20250304	115900	1470348275	40950	40950	40950	40950	96
421	20250304	115800	1466417075	40950	41000	41000	40950	13
422	20250304	115700	1465884625	41000	41000	41000	41000	3
423	20250304	115600	1465761625	41000	41000	41000	41000	1
424	20250304	115500	1465720625	41000	41000	41000	41000	32
425	20250304	115400	1464408625	41000	41000	41000	41000	46
426	20250304	115300	1462522625	41000	41000	41000	41000	101
427	20250304	115200	1458381625	40900	40900	40900	40900	0
428	20250304	115100	1458381625	40900	40900	40900	40900	0
429	20250304	115000	1458381625	40900	40900	40900	40900	6
430	20250304	114900	1458136225	40900	41000	41000	40900	21
431	20250304	114800	1457275325	41000	41000	41000	41000	14
432	20250304	114700	1456701325	41000	41000	41000	41000	5
433	20250304	114600	1456496325	41000	40900	41000	40900	28
434	20250304	114500	1455348525	41000	40900	41000	40900	175
435	20250304	114400	1448174025	40950	40950	40950	40950	1
436	20250304	114300	1448133075	40950	40900	40950	40900	101
437	20250304	114200	1443997175	40900	40800	40900	40800	63
438	20250304	114100	1441423275	40800	40900	40900	40800	5
439	20250304	114000	1441218975	40750	40750	40750	40750	4
440	20250304	113900	1441055975	40750	40900	40900	40750	281
441	20250304	113800	1429588475	40900	40900	40900	40900	12
442	20250304	113700	1429097675	40850	40850	40850	40850	6
443	20250304	113600	1428852575	40850	40900	40900	40850	4
444	20250304	113500	1428689125	40850	40800	40850	40800	107
445	20250304	113400	1424322875	40800	40800	40800	40800	42
446	20250304	113300	1422609275	40800	40800	40800	40800	27
447	20250304	113200	1421507675	40800	40800	40800	40800	2
448	20250304	113100	1421426075	40800	40800	40800	40800	0
449	20250304	113000	1421426075	40800	40800	40800	40800	5
450	20250304	112900	1421222075	40800	40800	40800	40800	25
451	20250304	112800	1420202075	40850	40850	40850	40850	22
452	20250304	112700	1419303375	40850	40800	40900	40800	107
453	20250304	112600	1414931025	40850	40850	40850	40850	22
454	20250304	112500	1414032325	40800	40800	40800	40800	74
455	20250304	112400	1411013125	40800	40800	40800	40800	14
456	20250304	112300	1410441925	40800	40800	40800	40800	102
457	20250304	112200	1406280325	40800	40800	40800	40800	149
458	20250304	112100	1400201125	40850	40850	40850	40850	0
459	20250304	112000	1400201125	40850	40800	40850	40800	31
460	20250304	111900	1398935675	40850	40800	40850	40800	13
461	20250304	111800	1398405175	40800	40800	40800	40800	0
462	20250304	111700	1398405175	40800	40800	40800	40750	138
463	20250304	111600	1392778775	40800	40800	40800	40750	61
464	20250304	111500	1390290425	40750	40750	40750	40750	7
465	20250304	111400	1390005175	40750	40750	40750	40750	9
466	20250304	111300	1389638425	40750	40750	40750	40750	3
467	20250304	111200	1389516175	40800	40800	40800	40800	0
468	20250304	111100	1389516175	40800	40800	40800	40800	10
469	20250304	111000	1389108175	40800	40800	40800	40750	15
470	20250304	110900	1388496225	40800	40700	40800	40700	61
471	20250304	110800	1386011925	40700	40750	40750	40700	16
472	20250304	110700	1385360525	40700	40650	40750	40650	160
473	20250304	110600	1378854475	40650	40650	40650	40650	354
474	20250304	110500	1364464375	40700	40650	40700	40650	7
475	20250304	110400	1364179575	40700	40750	40750	40650	9
476	20250304	110300	1363813425	40750	40750	40750	40650	8
477	20250304	110200	1363487625	40750	40800	40800	40750	9
478	20250304	110100	1363120825	40800	40800	40800	40800	25
479	20250304	110000	1362100825	40700	40700	40700	40650	72
480	20250304	105900	1359172100	40700	40650	40700	40650	73
481	20250304	105800	1356202300	40800	40800	40800	40700	244
482	20250304	105700	1346256700	40800	40750	40800	40750	70
483	20250304	105600	1343400800	40800	40800	40800	40800	0
484	20250304	105500	1343400800	40800	40800	40800	40800	12
485	20250304	105400	1342911200	40800	40750	40800	40650	53
486	20250304	105300	1340751900	40750	40750	40750	40750	4
487	20250304	105200	1340588900	40750	40750	40750	40750	13
488	20250304	105100	1340059150	40650	40800	40800	40650	15
489	20250304	105000	1339447900	40800	40700	40800	40700	12
490	20250304	104900	1338959100	40750	40750	40750	40650	19
491	20250304	104800	1338185050	40600	40750	40750	40600	132
492	20250304	104700	1332817775	40650	40650	40725	40650	390
493	20250304	104600	1316958775	40650	40650	40650	40650	49
494	20250304	104500	1314966925	40750	40750	40750	40650	72
495	20250304	104400	1312037925	40750	40800	40800	40750	14
496	20250304	104300	1311467125	40750	40700	40750	40700	180
497	20250304	104200	1304133375	40700	40700	40700	40700	84
498	20250304	104100	1300714575	40700	40750	40750	40650	562
499	20250304	104000	1277866125	40750	40750	40750	40650	503
500	20250304	103900	1257392325	40750	40750	40750	40750	30
501	20250304	103800	1256169825	40750	40700	40750	40700	132
502	20250304	103700	1250794825	40750	40750	40750	40750	66
503	20250304	103600	1248105325	40800	40800	40800	40800	8
504	20250304	103500	1247778925	40700	40750	40800	40700	124
505	20250304	103400	1242725925	40750	40750	40750	40700	125
506	20250304	103300	1237635425	40800	40750	40800	40750	4
507	20250304	103200	1237472375	40750	40800	40800	40750	46
508	20250304	103100	1235597825	40750	40800	40800	40750	1216
509	20250304	103000	1186038025	40850	40950	40950	40850	22
510	20250304	102900	1185137325	41000	40850	41000	40850	40
511	20250304	102800	1183500325	40850	40850	40850	40850	8
512	20250304	102700	1183173525	41000	40950	41000	40950	99
513	20250304	102600	1179117825	40900	40925	40950	40900	46
514	20250304	102500	1177235725	40900	40800	40900	40800	110
515	20250304	102400	1172737225	40950	40950	40950	40950	1
516	20250304	102300	1172696275	40800	40900	41000	40800	1557
517	20250304	102200	1109078075	40900	40900	40900	40900	5
518	20250304	102100	1108873575	40900	40850	41200	40850	208
519	20250304	102000	1100351725	40900	40900	40900	40850	340
520	20250304	101900	1086461025	40900	40900	40900	40850	392
521	20250304	101800	1070428975	40900	40950	40950	40900	29
522	20250304	101700	1069241475	40950	40950	40950	40950	0
523	20250304	101600	1069241475	40950	40900	40950	40900	184
524	20250304	101500	1061707875	40900	40900	40900	40900	4
525	20250304	101400	1061544275	40900	40900	40900	40900	10
526	20250304	101300	1061135275	40950	40950	40950	40950	293
527	20250304	101200	1049136925	41000	40950	41000	40950	189
528	20250304	101100	1041391975	40950	40950	41000	40950	104
529	20250304	101000	1037133125	40950	40950	40950	40950	16
530	20250304	100900	1036477925	40950	40900	40950	40900	139
531	20250304	100800	1030786275	40850	40850	40900	40850	354
532	20250304	100700	1016324825	40850	40900	40900	40800	75
533	20250304	100600	1013261075	40950	40900	40950	40850	713
534	20250304	100500	984128525	40900	40900	40950	40900	79
535	20250304	100400	980897375	40850	40900	40900	40850	110
536	20250304	100300	976399175	40900	40900	40950	40900	325
537	20250304	100200	963106175	40950	40950	40950	40900	164
538	20250304	100100	956390475	41000	40950	41000	40950	21
539	20250304	100000	955530475	41000	41000	41000	40950	116
540	20250304	095900	950774675	41000	41100	41100	41000	184
541	20250304	095800	943218775	41100	41100	41100	41100	441
542	20250304	095700	925093675	41050	41050	41050	41000	516
543	20250304	095600	903911975	41050	41100	41100	41050	11
544	20250304	095500	903459925	41100	41150	41150	41100	654
545	20250304	095400	876547925	41250	41250	41250	41250	1
546	20250304	095300	876506675	41150	41150	41150	41150	159
547	20250304	095200	869963825	41150	41200	41250	41150	61
548	20250304	095100	867453125	41250	41250	41250	41250	145
549	20250304	095000	861471875	41300	41300	41300	41300	1
550	20250304	094900	861430575	41300	41250	41300	41250	27
551	20250304	094800	860315675	41250	41150	41300	41150	227
552	20250304	094700	850950575	41200	41250	41250	41200	94
553	20250304	094600	847077725	41250	41250	41250	41250	218
554	20250304	094500	838085225	41300	41325	41325	41300	295
555	20250304	094400	825901675	41300	41300	41300	41300	0
556	20250304	094300	825901675	41300	41300	41300	41200	307
557	20250304	094200	813222875	41300	41225	41300	41150	635
558	20250304	094100	787052625	41225	41250	41250	41200	104
559	20250304	094000	782763775	41300	41350	41350	41300	3
560	20250304	093900	782639825	41350	41350	41350	41150	31
561	20250304	093800	781358175	41400	41300	41400	41100	382
562	20250304	093700	765580825	41300	41300	41300	40950	297
563	20250304	093600	753335375	41450	41375	41450	41325	195
564	20250304	093500	745267650	41500	41350	41500	41300	26
565	20250304	093400	744189600	41300	41650	41650	41200	381
566	20250304	093300	728395900	41700	41300	41700	41300	554
567	20250304	093200	705413300	41450	41300	41450	41300	583
568	20250304	093100	681327600	41300	41350	41350	41300	170
569	20250304	093000	674299650	41350	41375	41375	41325	147
570	20250304	092900	668221800	41350	41450	41450	41350	103
571	20250304	092800	663962650	41400	41300	41500	41300	247
572	20250304	092700	653732900	41400	41400	41500	41400	429
573	20250304	092600	635933600	41400	41300	41500	41200	518
574	20250304	092500	614476800	41300	41225	41300	41225	252
575	20250304	092400	604078350	41250	41250	41350	41200	600
576	20250304	092300	579306925	41300	41250	41350	41250	771
577	20250304	092200	547471425	41250	41200	41250	41200	159
578	20250304	092100	540916325	41250	41175	41250	41150	824
579	20250304	092000	506986400	41175	41150	41250	41150	159
580	20250304	091900	500433625	41300	41050	41300	41050	688
581	20250304	091800	472107175	41100	41050	41150	41050	77
582	20250304	091700	468943125	41100	40950	41150	40900	568
583	20250304	091600	445655475	40800	40750	40950	40750	285
584	20250304	091500	434023525	40700	40800	40800	40625	1166
585	20250304	091400	386467175	40800	41000	41000	40800	282
586	20250304	091300	374950225	40800	40800	40900	40750	383
587	20250304	091200	359318925	40800	40650	40800	40600	1730
588	20250304	091100	288976325	40650	40650	40725	40550	608
589	20250304	091000	264266450	40800	40800	40800	40800	1
590	20250304	090900	264225650	40600	40650	40800	40600	1055
591	20250304	090800	221187950	40700	40400	40700	40400	359
592	20250304	090700	206663800	40400	40350	40550	40300	2142
593	20250304	090600	119954800	40350	40300	40400	40200	366
594	20250304	090500	105185750	40100	40150	40300	40050	158
595	20250304	090400	98843550	40100	40150	40150	40050	649
596	20250304	090300	72823350	40200	40500	40550	40200	617
597	20250304	090200	47907900	40800	40600	40800	40600	280
598	20250304	090100	36487700	40850	40850	40850	40650	47
599	20250304	090000	34573450	41050	40550	41050	40500	841