KissMeData/086900/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	200400	4698021200	123300	123300	123300	123300	903
3	20250305	200300	4698021200	123300	123300	123300	123300	0
4	20250305	200200	4698021200	123300	123300	123300	123300	0
5	20250305	200100	4698021200	123300	123300	123300	123300	0
6	20250305	200000	4698021200	123300	123300	123300	123300	0
7	20250305	195900	4698021200	123300	123300	123300	123300	0
8	20250305	195800	4698021200	123300	123300	123300	123300	0
9	20250305	195700	4698021200	123300	123300	123300	123300	0
10	20250305	195600	4698021200	123300	123300	123300	123300	0
11	20250305	195500	4698021200	123300	123300	123300	123300	0
12	20250305	195400	4698021200	123300	123300	123300	123300	0
13	20250305	195300	4698021200	123300	123300	123300	123300	0
14	20250305	195200	4698021200	123300	123300	123300	123300	0
15	20250305	195100	4698021200	123300	123300	123300	123300	0
16	20250305	195000	4698021200	123300	123300	123300	123300	0
17	20250305	194900	4698021200	123300	123300	123300	123300	0
18	20250305	194800	4698021200	123300	123300	123300	123300	0
19	20250305	194700	4698021200	123300	123300	123300	123300	0
20	20250305	194600	4698021200	123300	123300	123300	123300	0
21	20250305	194500	4698021200	123300	123300	123300	123300	0
22	20250305	194400	4698021200	123300	123300	123300	123300	0
23	20250305	194300	4698021200	123300	123300	123300	123300	0
24	20250305	194200	4698021200	123300	123300	123300	123300	0
25	20250305	194100	4698021200	123300	123300	123300	123300	0
26	20250305	194000	4698021200	123300	123300	123300	123300	0
27	20250305	193900	4698021200	123300	123300	123300	123300	0
28	20250305	193800	4698021200	123300	123300	123300	123300	0
29	20250305	193700	4698021200	123300	123300	123300	123300	0
30	20250305	193600	4698021200	123300	123300	123300	123300	0
31	20250305	193500	4698021200	123300	123300	123300	123300	0
32	20250305	193400	4698021200	123300	123300	123300	123300	903
33	20250305	193300	4698021200	123300	123300	123300	123300	0
34	20250305	193200	4698021200	123300	123300	123300	123300	0
35	20250305	193100	4698021200	123300	123300	123300	123300	0
36	20250305	193000	4698021200	123300	123300	123300	123300	0
37	20250305	192900	4698021200	123300	123300	123300	123300	0
38	20250305	192800	4698021200	123300	123300	123300	123300	0
39	20250305	192700	4698021200	123300	123300	123300	123300	0
40	20250305	192600	4698021200	123300	123300	123300	123300	0
41	20250305	192500	4698021200	123300	123300	123300	123300	0
42	20250305	192400	4698021200	123300	123300	123300	123300	0
43	20250305	192300	4698021200	123300	123300	123300	123300	0
44	20250305	192200	4698021200	123300	123300	123300	123300	0
45	20250305	192100	4698021200	123300	123300	123300	123300	0
46	20250305	192000	4698021200	123300	123300	123300	123300	0
47	20250305	191900	4698021200	123300	123300	123300	123300	0
48	20250305	191800	4698021200	123300	123300	123300	123300	0
49	20250305	191700	4698021200	123300	123300	123300	123300	0
50	20250305	191600	4698021200	123300	123300	123300	123300	0
51	20250305	191500	4698021200	123300	123300	123300	123300	0
52	20250305	191400	4698021200	123300	123300	123300	123300	0
53	20250305	191300	4698021200	123300	123300	123300	123300	0
54	20250305	191200	4698021200	123300	123300	123300	123300	0
55	20250305	191100	4698021200	123300	123300	123300	123300	0
56	20250305	191000	4698021200	123300	123300	123300	123300	0
57	20250305	190900	4698021200	123300	123300	123300	123300	0
58	20250305	190800	4698021200	123300	123300	123300	123300	0
59	20250305	190700	4698021200	123300	123300	123300	123300	0
60	20250305	190600	4698021200	123300	123300	123300	123300	0
61	20250305	190500	4698021200	123300	123300	123300	123300	0
62	20250305	190400	4698021200	123300	123300	123300	123300	903
63	20250305	190300	4698021200	123300	123300	123300	123300	0
64	20250305	190200	4698021200	123300	123300	123300	123300	0
65	20250305	190100	4698021200	123300	123300	123300	123300	0
66	20250305	190000	4698021200	123300	123300	123300	123300	0
67	20250305	185900	4698021200	123300	123300	123300	123300	0
68	20250305	185800	4698021200	123300	123300	123300	123300	0
69	20250305	185700	4698021200	123300	123300	123300	123300	0
70	20250305	185600	4698021200	123300	123300	123300	123300	0
71	20250305	185500	4698021200	123300	123300	123300	123300	0
72	20250305	185400	4698021200	123300	123300	123300	123300	0
73	20250305	185300	4698021200	123300	123300	123300	123300	0
74	20250305	185200	4698021200	123300	123300	123300	123300	0
75	20250305	185100	4698021200	123300	123300	123300	123300	0
76	20250305	185000	4698021200	123300	123300	123300	123300	0
77	20250305	184900	4698021200	123300	123300	123300	123300	0
78	20250305	184800	4698021200	123300	123300	123300	123300	0
79	20250305	184700	4698021200	123300	123300	123300	123300	0
80	20250305	184600	4698021200	123300	123300	123300	123300	0
81	20250305	184500	4698021200	123300	123300	123300	123300	0
82	20250305	184400	4698021200	123300	123300	123300	123300	0
83	20250305	184300	4698021200	123300	123300	123300	123300	0
84	20250305	184200	4698021200	123300	123300	123300	123300	0
85	20250305	184100	4698021200	123300	123300	123300	123300	0
86	20250305	184000	4698021200	123300	123300	123300	123300	0
87	20250305	183900	4698021200	123300	123300	123300	123300	0
88	20250305	183800	4698021200	123300	123300	123300	123300	0
89	20250305	183700	4698021200	123300	123300	123300	123300	0
90	20250305	183600	4698021200	123300	123300	123300	123300	0
91	20250305	183500	4698021200	123300	123300	123300	123300	0
92	20250305	183400	4698021200	123300	123300	123300	123300	903
93	20250305	183300	4698021200	123300	123300	123300	123300	0
94	20250305	183200	4698021200	123300	123300	123300	123300	0
95	20250305	183100	4698021200	123300	123300	123300	123300	0
96	20250305	183000	4698021200	123300	123300	123300	123300	0
97	20250305	182900	4698021200	123300	123300	123300	123300	0
98	20250305	182800	4698021200	123300	123300	123300	123300	0
99	20250305	182700	4698021200	123300	123300	123300	123300	0
100	20250305	182600	4698021200	123300	123300	123300	123300	0
101	20250305	182500	4698021200	123300	123300	123300	123300	0
102	20250305	182400	4698021200	123300	123300	123300	123300	0
103	20250305	182300	4698021200	123300	123300	123300	123300	0
104	20250305	182200	4698021200	123300	123300	123300	123300	0
105	20250305	182100	4698021200	123300	123300	123300	123300	0
106	20250305	182000	4698021200	123300	123300	123300	123300	0
107	20250305	181900	4698021200	123300	123300	123300	123300	0
108	20250305	181800	4698021200	123300	123300	123300	123300	0
109	20250305	181700	4698021200	123300	123300	123300	123300	0
110	20250305	181600	4698021200	123300	123300	123300	123300	0
111	20250305	181500	4698021200	123300	123300	123300	123300	0
112	20250305	181400	4698021200	123300	123300	123300	123300	0
113	20250305	181300	4698021200	123300	123300	123300	123300	0
114	20250305	181200	4698021200	123300	123300	123300	123300	0
115	20250305	181100	4698021200	123300	123300	123300	123300	0
116	20250305	181000	4698021200	123300	123300	123300	123300	0
117	20250305	180900	4698021200	123300	123300	123300	123300	0
118	20250305	180800	4698021200	123300	123300	123300	123300	0
119	20250305	180700	4698021200	123300	123300	123300	123300	0
120	20250305	180600	4698021200	123300	123300	123300	123300	0
121	20250305	180500	4698021200	123300	123300	123300	123300	0
122	20250305	180400	4698021200	123300	123300	123300	123300	903
123	20250305	180300	4698021200	123300	123300	123300	123300	0
124	20250305	180200	4698021200	123300	123300	123300	123300	0
125	20250305	180100	4698021200	123300	123300	123300	123300	0
126	20250305	180000	4698021200	123300	123300	123300	123300	0
127	20250305	175900	4698021200	123300	123300	123300	123300	0
128	20250305	175800	4698021200	123300	123300	123300	123300	0
129	20250305	175700	4698021200	123300	123300	123300	123300	0
130	20250305	175600	4698021200	123300	123300	123300	123300	0
131	20250305	175500	4698021200	123300	123300	123300	123300	0
132	20250305	175400	4698021200	123300	123300	123300	123300	0
133	20250305	175300	4698021200	123300	123300	123300	123300	0
134	20250305	175200	4698021200	123300	123300	123300	123300	0
135	20250305	175100	4698021200	123300	123300	123300	123300	0
136	20250305	175000	4698021200	123300	123300	123300	123300	0
137	20250305	174900	4698021200	123300	123300	123300	123300	0
138	20250305	174800	4698021200	123300	123300	123300	123300	0
139	20250305	174700	4698021200	123300	123300	123300	123300	0
140	20250305	174600	4698021200	123300	123300	123300	123300	0
141	20250305	174500	4698021200	123300	123300	123300	123300	0
142	20250305	174400	4698021200	123300	123300	123300	123300	0
143	20250305	174300	4698021200	123300	123300	123300	123300	0
144	20250305	174200	4698021200	123300	123300	123300	123300	0
145	20250305	174100	4698021200	123300	123300	123300	123300	0
146	20250305	174000	4698021200	123300	123300	123300	123300	0
147	20250305	173900	4698021200	123300	123300	123300	123300	0
148	20250305	173800	4698021200	123300	123300	123300	123300	0
149	20250305	173700	4698021200	123300	123300	123300	123300	0
150	20250305	173600	4698021200	123300	123300	123300	123300	0
151	20250305	173500	4698021200	123300	123300	123300	123300	0
152	20250305	173400	4698021200	123300	123300	123300	123300	903
153	20250305	173300	4698021200	123300	123300	123300	123300	0
154	20250305	173200	4698021200	123300	123300	123300	123300	0
155	20250305	173100	4698021200	123300	123300	123300	123300	0
156	20250305	173000	4698021200	123300	123300	123300	123300	0
157	20250305	172900	4698021200	123300	123300	123300	123300	0
158	20250305	172800	4698021200	123300	123300	123300	123300	0
159	20250305	172700	4698021200	123300	123300	123300	123300	0
160	20250305	172600	4698021200	123300	123300	123300	123300	0
161	20250305	172500	4698021200	123300	123300	123300	123300	0
162	20250305	172400	4698021200	123300	123300	123300	123300	0
163	20250305	172300	4698021200	123300	123300	123300	123300	0
164	20250305	172200	4698021200	123300	123300	123300	123300	0
165	20250305	172100	4698021200	123300	123300	123300	123300	0
166	20250305	172000	4698021200	123300	123300	123300	123300	0
167	20250305	171900	4698021200	123300	123300	123300	123300	0
168	20250305	171800	4698021200	123300	123300	123300	123300	0
169	20250305	171700	4698021200	123300	123300	123300	123300	0
170	20250305	171600	4698021200	123300	123300	123300	123300	0
171	20250305	171500	4698021200	123300	123300	123300	123300	0
172	20250305	171400	4698021200	123300	123300	123300	123300	0
173	20250305	171300	4698021200	123300	123300	123300	123300	0
174	20250305	171200	4698021200	123300	123300	123300	123300	0
175	20250305	171100	4698021200	123300	123300	123300	123300	0
176	20250305	171000	4698021200	123300	123300	123300	123300	0
177	20250305	170900	4698021200	123300	123300	123300	123300	0
178	20250305	170800	4698021200	123300	123300	123300	123300	0
179	20250305	170700	4698021200	123300	123300	123300	123300	0
180	20250305	170600	4698021200	123300	123300	123300	123300	0
181	20250305	170500	4698021200	123300	123300	123300	123300	0
182	20250305	170400	4698021200	123300	123300	123300	123300	903
183	20250305	170300	4698021200	123300	123300	123300	123300	0
184	20250305	170200	4698021200	123300	123300	123300	123300	0
185	20250305	170100	4698021200	123300	123300	123300	123300	0
186	20250305	170000	4698021200	123300	123300	123300	123300	0
187	20250305	165900	4698021200	123300	123300	123300	123300	0
188	20250305	165800	4698021200	123300	123300	123300	123300	0
189	20250305	165700	4698021200	123300	123300	123300	123300	0
190	20250305	165600	4698021200	123300	123300	123300	123300	0
191	20250305	165500	4698021200	123300	123300	123300	123300	0
192	20250305	165400	4698021200	123300	123300	123300	123300	0
193	20250305	165300	4698021200	123300	123300	123300	123300	0
194	20250305	165200	4698021200	123300	123300	123300	123300	0
195	20250305	165100	4698021200	123300	123300	123300	123300	0
196	20250305	165000	4698021200	123300	123300	123300	123300	0
197	20250305	164900	4698021200	123300	123300	123300	123300	0
198	20250305	164800	4698021200	123300	123300	123300	123300	0
199	20250305	164700	4698021200	123300	123300	123300	123300	0
200	20250305	164600	4698021200	123300	123300	123300	123300	0
201	20250305	164500	4698021200	123300	123300	123300	123300	0
202	20250305	164400	4698021200	123300	123300	123300	123300	0
203	20250305	164300	4698021200	123300	123300	123300	123300	0
204	20250305	164200	4698021200	123300	123300	123300	123300	0
205	20250305	164100	4698021200	123300	123300	123300	123300	0
206	20250305	164000	4698021200	123300	123300	123300	123300	0
207	20250305	163900	4698021200	123300	123300	123300	123300	0
208	20250305	163800	4698021200	123300	123300	123300	123300	0
209	20250305	163700	4698021200	123300	123300	123300	123300	0
210	20250305	163600	4698021200	123300	123300	123300	123300	0
211	20250305	163500	4698021200	123300	123300	123300	123300	0
212	20250305	163400	4698021200	123300	123300	123300	123300	903
213	20250305	163300	4698021200	123300	123300	123300	123300	0
214	20250305	163200	4698021200	123300	123300	123300	123300	0
215	20250305	163100	4698021200	123300	123300	123300	123300	0
216	20250305	163000	4698021200	123300	123300	123300	123300	0
217	20250305	162900	4698021200	123300	123300	123300	123300	0
218	20250305	162800	4698021200	123300	123300	123300	123300	0
219	20250305	162700	4698021200	123300	123300	123300	123300	0
220	20250305	162600	4698021200	123300	123300	123300	123300	0
221	20250305	162500	4698021200	123300	123300	123300	123300	0
222	20250305	162400	4698021200	123300	123300	123300	123300	0
223	20250305	162300	4698021200	123300	123300	123300	123300	0
224	20250305	162200	4698021200	123300	123300	123300	123300	0
225	20250305	162100	4698021200	123300	123300	123300	123300	0
226	20250305	162000	4698021200	123300	123300	123300	123300	0
227	20250305	161900	4698021200	123300	123300	123300	123300	0
228	20250305	161800	4698021200	123300	123300	123300	123300	0
229	20250305	161700	4698021200	123300	123300	123300	123300	0
230	20250305	161600	4698021200	123300	123300	123300	123300	0
231	20250305	161500	4698021200	123300	123300	123300	123300	0
232	20250305	161400	4698021200	123300	123300	123300	123300	0
233	20250305	161300	4698021200	123300	123300	123300	123300	0
234	20250305	161200	4698021200	123300	123300	123300	123300	0
235	20250305	161100	4698021200	123300	123300	123300	123300	0
236	20250305	161000	4698021200	123300	123300	123300	123300	0
237	20250305	160900	4698021200	123300	123300	123300	123300	0
238	20250305	160800	4698021200	123300	123300	123300	123300	0
239	20250305	160700	4698021200	123300	123300	123300	123300	0
240	20250305	160600	4698021200	123300	123300	123300	123300	0
241	20250305	160500	4698021200	123300	123300	123300	123300	0
242	20250305	160400	4698021200	123300	123300	123300	123300	903
243	20250305	160300	4698021200	123300	123300	123300	123300	0
244	20250305	160200	4698021200	123300	123300	123300	123300	0
245	20250305	160100	4698021200	123300	123300	123300	123300	0
246	20250305	160000	4698021200	123300	123300	123300	123300	0
247	20250305	155900	4698021200	123300	123300	123300	123300	0
248	20250305	155800	4698021200	123300	123300	123300	123300	0
249	20250305	155700	4698021200	123300	123300	123300	123300	0
250	20250305	155600	4698021200	123300	123300	123300	123300	0
251	20250305	155500	4698021200	123300	123300	123300	123300	0
252	20250305	155400	4698021200	123300	123300	123300	123300	0
253	20250305	155300	4698021200	123300	123300	123300	123300	0
254	20250305	155200	4698021200	123300	123300	123300	123300	0
255	20250305	155100	4698021200	123300	123300	123300	123300	0
256	20250305	155000	4698021200	123300	123300	123300	123300	0
257	20250305	154900	4698021200	123300	123300	123300	123300	0
258	20250305	154800	4698021200	123300	123300	123300	123300	0
259	20250305	154700	4698021200	123300	123300	123300	123300	0
260	20250305	154600	4698021200	123300	123300	123300	123300	0
261	20250305	154500	4698021200	123300	123300	123300	123300	0
262	20250305	154400	4698021200	123300	123300	123300	123300	0
263	20250305	154300	4698021200	123300	123300	123300	123300	0
264	20250305	154200	4698021200	123300	123300	123300	123300	0
265	20250305	154100	4698021200	123300	123300	123300	123300	0
266	20250305	154000	4698021200	123300	123300	123300	123300	0
267	20250305	153900	4698021200	123300	123300	123300	123300	0
268	20250305	153800	4698021200	123300	123300	123300	123300	0
269	20250305	153700	4698021200	123300	123300	123300	123300	0
270	20250305	153600	4698021200	123300	123300	123300	123300	0
271	20250305	153500	4698021200	123300	123300	123300	123300	0
272	20250305	153400	4698021200	123300	123300	123300	123300	903
273	20250305	153300	4698021200	123300	123300	123300	123300	0
274	20250305	153200	4698021200	123300	123300	123300	123300	0
275	20250305	153100	4698021200	123300	123300	123300	123300	0
276	20250305	153000	4698021200	123300	123300	123300	123300	903
277	20250305	152900	4586681300	122700	122700	122700	122700	0
278	20250305	152800	4586681300	122700	122700	122700	122700	0
279	20250305	152700	4586681300	122700	122700	122700	122700	0
280	20250305	152600	4586681300	122700	122700	122700	122700	0
281	20250305	152500	4586681300	122700	122700	122700	122700	0
282	20250305	152400	4586681300	122700	122700	122700	122700	0
283	20250305	152300	4586681300	122700	122700	122700	122700	0
284	20250305	152200	4586681300	122700	122700	122700	122700	0
285	20250305	152100	4586681300	122700	122700	122700	122700	0
286	20250305	152000	4586681300	122700	122700	122700	122700	0
287	20250305	151900	4586681300	122700	122700	122700	122600	199
288	20250305	151800	4562270500	122600	122600	122800	122600	165
289	20250305	151700	4542041000	122700	122700	122700	122700	108
290	20250305	151600	4528789400	122600	122800	122900	122600	518
291	20250305	151500	4465210000	122800	123000	123100	122800	484
292	20250305	151400	4405745500	123000	122800	123000	122800	523
293	20250305	151300	4341468600	122900	122700	122900	122700	220
294	20250305	151200	4314434100	122700	122700	122800	122700	15
295	20250305	151100	4312593400	122800	122700	122800	122700	4
296	20250305	151000	4312102400	122700	122800	122800	122700	66
297	20250305	150900	4304003300	122700	122800	122800	122700	176
298	20250305	150800	4282406700	122800	122900	122900	122800	33
299	20250305	150700	4278354100	122900	122800	122900	122800	11
300	20250305	150600	4277003000	122700	122800	122800	122700	192
301	20250305	150500	4253425500	122800	122800	122900	122800	47
302	20250305	150400	4247653800	122800	122900	122900	122800	319
303	20250305	150300	4208480500	122900	122900	122900	122900	24
304	20250305	150200	4205530900	122800	122900	122900	122800	25
305	20250305	150100	4202460400	122800	122900	122900	122800	11
306	20250305	150000	4201108600	122900	122900	123000	122900	28
307	20250305	145900	4197667200	122900	122900	122900	122900	6
308	20250305	145800	4196929800	122900	123100	123100	122900	11
309	20250305	145700	4195576100	122900	122900	123000	122900	99
310	20250305	145600	4183408900	122900	123100	123100	122900	98
311	20250305	145500	4171364300	122900	122900	122900	122900	13
312	20250305	145400	4169766600	123000	123000	123100	123000	12
313	20250305	145300	4168290500	123000	122900	123100	122900	17
314	20250305	145200	4166198300	123000	122900	123000	122900	62
315	20250305	145100	4158572400	122900	123000	123000	122900	19
316	20250305	145000	4156235600	122900	122900	122900	122900	3
317	20250305	144900	4155866900	122900	123000	123000	122900	8
318	20250305	144800	4154883600	122900	123000	123000	122800	235
319	20250305	144700	4125979500	123000	123100	123100	123000	23
320	20250305	144600	4123148900	123100	123200	123200	123100	87
321	20250305	144500	4112431200	123150	123150	123150	123150	14
322	20250305	144400	4110707100	123100	123200	123200	123100	3
323	20250305	144300	4110337600	123150	123000	123150	123000	23
324	20250305	144200	4107508350	122800	123000	123100	122800	145
325	20250305	144100	4089663750	123000	122800	123200	122800	15
326	20250305	144000	4087820750	122800	122800	122800	122800	99
327	20250305	143900	4075663550	122800	123200	123200	122800	8
328	20250305	143800	4074680350	122800	122900	122900	122800	47
329	20250305	143700	4068905150	122800	122800	123100	122800	105
330	20250305	143600	4055981150	122900	122800	123100	122800	12
331	20250305	143500	4054506050	122800	122800	122800	122800	5
332	20250305	143400	4053892050	123000	123200	123200	123000	37
333	20250305	143300	4049340050	123000	123000	123000	123000	5
334	20250305	143200	4048725050	123300	123000	123300	123000	91
335	20250305	143100	4037515150	123000	123100	123100	123000	25
336	20250305	143000	4034437950	123000	123000	123000	122800	24
337	20250305	142900	4031486350	122800	122900	123000	122800	4
338	20250305	142800	4030994650	122900	122900	122900	122850	6
339	20250305	142700	4030257350	122900	122900	122900	122800	17
340	20250305	142600	4028168350	122700	122700	122700	122700	3
341	20250305	142500	4027800250	122700	122700	122800	122700	30
342	20250305	142400	4024116450	122800	122700	122800	122700	23
343	20250305	142300	4021293750	122700	122700	122700	122700	3
344	20250305	142200	4020925650	122700	122700	122700	122600	119
345	20250305	142100	4006324450	122600	122600	122600	122600	69
346	20250305	142000	3997865050	122600	122600	122700	122600	48
347	20250305	141900	3991975750	122700	122700	122700	122600	34
348	20250305	141800	3987804150	122600	122800	122800	122600	132
349	20250305	141700	3971603950	122800	122800	122800	122800	18
350	20250305	141600	3969393550	122900	122800	122900	122800	5
351	20250305	141500	3968779150	122900	123000	123000	122900	424
352	20250305	141400	3916628250	123000	123000	123100	123000	62
353	20250305	141300	3909001650	123100	123000	123100	123000	96
354	20250305	141200	3897184150	123100	123100	123100	123000	179
355	20250305	141100	3875156550	123100	122900	123100	122800	149
356	20250305	141000	3856841650	122800	122800	122800	122800	2
357	20250305	140900	3856596050	122800	122800	122900	122800	37
358	20250305	140800	3852052350	122800	122700	122800	122700	199
359	20250305	140700	3827615450	122700	122600	122700	122600	109
360	20250305	140600	3814246050	122600	122600	122600	122500	36
361	20250305	140500	3809834650	122500	122500	122700	122200	314
362	20250305	140400	3771403250	122500	122700	122700	122500	768
363	20250305	140300	3677287850	122700	122800	122800	122600	284
364	20250305	140200	3642441050	122800	122700	122800	122700	70
365	20250305	140100	3633845350	122700	122900	122900	122700	361
366	20250305	140000	3589498150	122900	123000	123000	122900	137
367	20250305	135900	3572648450	123050	123050	123050	123050	7
368	20250305	135800	3571787100	123050	123050	123050	123050	2
369	20250305	135700	3571541000	123100	122950	123100	122950	18
370	20250305	135600	3569327100	123000	123000	123000	123000	1
371	20250305	135500	3569204100	123000	122900	123000	122900	10
372	20250305	135400	3567974800	122900	123000	123000	122900	21
373	20250305	135300	3565391900	122900	123100	123100	122900	42
374	20250305	135200	3560225600	123100	123100	123100	123100	48
375	20250305	135100	3554316800	123200	123200	123200	123200	2
376	20250305	135000	3554070400	123200	123300	123300	123200	107
377	20250305	134900	3540877600	123300	123100	123300	123100	18
378	20250305	134800	3538661600	123100	123400	123400	123100	24
379	20250305	134700	3535706600	123400	123000	123400	123000	11
380	20250305	134600	3534349600	123000	123100	123500	123000	201
381	20250305	134500	3509558400	123100	123100	123100	123100	8
382	20250305	134400	3508573600	123000	123000	123000	122800	14
383	20250305	134300	3506852000	123000	122800	123000	122700	22
384	20250305	134200	3504147600	122700	122900	122900	122600	134
385	20250305	134100	3487707000	123000	122900	123000	122600	428
386	20250305	134000	3435182000	123100	123100	123100	122700	760
387	20250305	133900	3341789000	123200	123200	123200	123200	5
388	20250305	133800	3341173000	123300	123100	123300	123100	17
389	20250305	133700	3339079900	123100	123200	123200	123100	182
390	20250305	133600	3316675100	123200	123200	123200	123200	3
391	20250305	133500	3316305500	123100	123200	123200	123100	9
392	20250305	133400	3315196900	123200	123300	123300	123200	49
393	20250305	133300	3309159000	123300	123400	123400	123300	20
394	20250305	133200	3306692800	123400	123400	123400	123400	19
395	20250305	133100	3304348200	123500	123400	123500	123400	54
396	20250305	133000	3297683800	123400	123400	123400	123400	74
397	20250305	132900	3288552200	123600	123500	123600	123400	46
398	20250305	132800	3282870900	123500	123400	123500	123400	7
399	20250305	132700	3282006700	123400	123300	123400	123300	211
400	20250305	132600	3255971100	123300	123300	123300	123300	7
401	20250305	132500	3255108000	123200	123200	123200	123200	50
402	20250305	132400	3248948000	123200	123200	123200	123200	8
403	20250305	132300	3247962400	123200	123200	123200	123200	11
404	20250305	132200	3246607200	123200	123200	123200	123200	10
405	20250305	132100	3245375200	123200	123100	123200	123100	45
406	20250305	132000	3239835300	123200	123200	123200	123200	0
407	20250305	131900	3239835300	123200	123200	123300	123200	210
408	20250305	131800	3213943300	123200	123200	123200	123200	41
409	20250305	131700	3208892100	123200	123100	123200	123100	3
410	20250305	131600	3208522600	123200	123200	123200	123200	3
411	20250305	131500	3208153000	123200	123200	123300	123200	72
412	20250305	131400	3199277800	123200	123300	123300	123200	28
413	20250305	131300	3195827800	123300	123300	123300	123300	1
414	20250305	131200	3195704500	123100	123300	123300	123100	25
415	20250305	131100	3192626500	123100	123100	123100	123100	0
416	20250305	131000	3192626500	123100	123100	123100	123100	4
417	20250305	130900	3192134100	123100	122900	123100	122900	123
418	20250305	130800	3177006200	122900	123000	123000	122900	68
419	20250305	130700	3168644500	123000	122900	123000	122900	12
420	20250305	130600	3167169500	122800	122900	122900	122800	48
421	20250305	130500	3161274600	122900	122900	122900	122900	18
422	20250305	130400	3159062400	122900	122900	122900	122900	19
423	20250305	130300	3156727300	122900	122900	122900	122900	10
424	20250305	130200	3155498300	122800	122800	122800	122800	110
425	20250305	130100	3141990300	122800	123100	123100	122800	753
426	20250305	130000	3049387600	123200	123300	123300	123200	9
427	20250305	125900	3048278300	123300	123300	123300	123300	34
428	20250305	125800	3044086100	123100	123100	123100	123100	4
429	20250305	125700	3043593700	123100	123100	123200	123100	14
430	20250305	125600	3041870100	123000	123000	123000	123000	2
431	20250305	125500	3041624100	123000	123000	123000	123000	1
432	20250305	125400	3041501100	123400	123400	123400	123400	6
433	20250305	125300	3040760700	123000	123000	123000	123000	7
434	20250305	125200	3039899700	123000	123000	123000	123000	23
435	20250305	125100	3037070700	122800	122900	122900	122800	50
436	20250305	125000	3030927100	122800	122900	122900	122800	146
437	20250305	124900	3012998000	122900	122900	122900	122800	112
438	20250305	124800	2999242200	122800	123100	123300	122800	103
439	20250305	124700	2986562600	122800	123200	123200	122800	280
440	20250305	124600	2952143600	123100	123100	123100	123100	0
441	20250305	124500	2952143600	123100	123000	123100	123000	17
442	20250305	124400	2950052100	123000	123000	123000	123000	4
443	20250305	124300	2949560100	122900	123000	123000	122900	115
444	20250305	124200	2935421500	123000	123000	123000	123000	27
445	20250305	124100	2932100500	123000	123000	123100	123000	149
446	20250305	124000	2913773400	123000	123000	123000	123000	6
447	20250305	123900	2913035400	123000	123000	123000	123000	11
448	20250305	123800	2911682400	123100	123200	123200	123100	15
449	20250305	123700	2909835800	123100	123100	123100	123100	46
450	20250305	123600	2904173200	123200	123200	123200	123200	1
451	20250305	123500	2904050000	123300	123000	123300	123000	14
452	20250305	123400	2902324100	123000	123000	123000	123000	2
453	20250305	123300	2902078100	123000	123000	123000	123000	6
454	20250305	123200	2901340100	123300	123200	123300	123200	72
455	20250305	123100	2892469300	122900	122800	122900	122700	483
456	20250305	123000	2833120200	122800	123100	123100	122800	942
457	20250305	122900	2717255200	123200	123200	123300	123100	118
458	20250305	122800	2702718600	123200	123500	123500	123200	556
459	20250305	122700	2634143700	123500	123500	123500	123500	1
460	20250305	122600	2634020200	123400	123400	123400	123300	181
461	20250305	122500	2611685000	123400	123400	123400	123400	0
462	20250305	122400	2611685000	123400	123900	123900	123400	321
463	20250305	122300	2572031800	123800	123700	123800	123700	47
464	20250305	122200	2566216300	123700	123800	123800	123700	133
465	20250305	122100	2549756900	123700	123700	123700	123700	11
466	20250305	122000	2548396200	123600	123800	123800	123600	21
467	20250305	121900	2545797000	123800	123400	123800	123400	100
468	20250305	121800	2533437800	123300	123300	123300	123300	1
469	20250305	121700	2533314500	123300	123300	123300	123300	7
470	20250305	121600	2532451400	123300	123300	123300	123300	6
471	20250305	121500	2531711600	123200	123300	123300	123200	167
472	20250305	121400	2511131400	123300	123300	123300	123300	10
473	20250305	121300	2509898400	123300	123300	123300	123300	100
474	20250305	121200	2497568400	123300	123300	123300	123300	0
475	20250305	121100	2497568400	123300	123300	123300	123200	71
476	20250305	121000	2488819800	123300	123600	123600	123300	194
477	20250305	120900	2464886500	123600	123500	123600	123500	76
478	20250305	120800	2455495400	123500	123500	123500	123400	66
479	20250305	120700	2447349100	123300	123500	123500	123300	96
480	20250305	120600	2435512100	123300	123800	123800	122900	1982
481	20250305	120500	2191235800	124000	124100	124100	123800	665
482	20250305	120400	2108781700	124100	124000	124100	124000	163
483	20250305	120300	2088553900	124100	124100	124100	124100	13
484	20250305	120200	2086940600	124100	124400	124400	124100	271
485	20250305	120100	2053275400	124400	124500	124500	124300	152
486	20250305	120000	2034367500	125200	125200	125200	125200	0
487	20250305	115900	2034367500	125200	124400	125200	124400	100
488	20250305	115800	2021883500	124300	124700	124700	124300	520
489	20250305	115700	1957150300	124700	124700	124700	124700	49
490	20250305	115600	1951040000	124700	124700	124700	124700	17
491	20250305	115500	1948920100	124700	124700	124700	124700	133
492	20250305	115400	1932335000	124700	124900	125050	124700	434
493	20250305	115300	1878162800	124850	124850	124850	124850	0
494	20250305	115200	1878162800	124850	124850	124850	124850	14
495	20250305	115100	1876414900	124850	124850	124850	124850	2
496	20250305	115000	1876165200	124800	124800	124800	124800	1
497	20250305	114900	1876040400	124700	124800	124800	124700	17
498	20250305	114800	1873920400	124800	124800	124800	124800	1
499	20250305	114700	1873795600	124800	124800	124800	124800	28
500	20250305	114600	1870301200	124600	124600	124600	124600	0
501	20250305	114500	1870301200	124600	124600	124600	124600	96
502	20250305	114400	1858339600	124600	124700	124700	124600	513
503	20250305	114300	1794386000	124800	124800	124800	124800	0
504	20250305	114200	1794386000	124800	124800	124800	124800	116
505	20250305	114100	1779909200	125100	125100	125100	125100	11
506	20250305	114000	1778533100	125000	125000	125000	124900	35
507	20250305	113900	1774161100	124900	124900	124900	124900	0
508	20250305	113800	1774161100	124900	124800	124900	124800	87
509	20250305	113700	1763302500	124800	124700	124800	124700	132
510	20250305	113600	1746834400	124700	124800	124800	124700	153
511	20250305	113500	1727750000	124800	125100	125100	124700	1048
512	20250305	113400	1596869300	125500	125500	125500	125500	2
513	20250305	113300	1596618300	125500	125200	125500	125200	3
514	20250305	113200	1596242300	125200	125200	125200	125200	37
515	20250305	113100	1591609900	125200	125200	125200	125200	1
516	20250305	113000	1591484700	125100	125100	125100	125100	2
517	20250305	112900	1591234500	125100	125100	125100	125100	0
518	20250305	112800	1591234500	125100	125100	125100	125100	2
519	20250305	112700	1590984300	125100	125100	125100	125100	33
520	20250305	112600	1586856000	125100	125100	125100	125100	6
521	20250305	112500	1586105400	125200	125200	125200	125200	2
522	20250305	112400	1585855000	125100	125100	125100	125100	0
523	20250305	112300	1585855000	125100	125100	125100	125100	31
524	20250305	112200	1581976900	124900	124900	124900	124900	0
525	20250305	112100	1581976900	124900	124900	124900	124900	120
526	20250305	112000	1566988900	124900	125200	125200	124900	51
527	20250305	111900	1560612000	125200	125200	125200	125200	1
528	20250305	111800	1560486800	125300	125300	125300	125300	0
529	20250305	111700	1560486800	125300	125300	125300	125300	10
530	20250305	111600	1559233800	125300	125300	125300	125300	5
531	20250305	111500	1558607300	125300	124900	125300	124900	119
532	20250305	111400	1543720700	124900	124900	124900	124900	27
533	20250305	111300	1540348400	124800	125000	125000	124800	365
534	20250305	111200	1494738500	125100	125100	125100	125100	20
535	20250305	111100	1492236500	125100	125000	125100	125000	15
536	20250305	111000	1490361000	125100	125100	125100	125100	1
537	20250305	110900	1490235900	125100	125100	125100	125100	0
538	20250305	110800	1490235900	125100	125100	125100	125100	22
539	20250305	110700	1487483700	125100	125000	125100	125000	108
540	20250305	110600	1473983200	125000	125000	125000	125000	4
541	20250305	110500	1473483200	125000	125100	125100	125000	46
542	20250305	110400	1467732600	125100	125100	125100	125100	3
543	20250305	110300	1467357300	125100	125100	125100	125100	2
544	20250305	110200	1467107100	125100	125000	125100	125000	178
545	20250305	110100	1444847100	125100	125100	125100	125100	114
546	20250305	110000	1430585700	125100	125000	125100	125000	10
547	20250305	105900	1429334900	125000	125100	125100	125000	97
548	20250305	105800	1417208300	125000	125000	125000	125000	22
549	20250305	105700	1414458300	125100	125100	125100	125100	16
550	20250305	105600	1412456700	125100	125100	125200	125100	82
551	20250305	105500	1402197400	125200	125200	125200	125100	18
552	20250305	105400	1399944200	125150	125300	125300	125150	3
553	20250305	105300	1399568600	125300	125100	125300	125100	11
554	20250305	105200	1398191300	125300	125000	125300	125000	27
555	20250305	105100	1394808500	125000	125000	125000	125000	7
556	20250305	105000	1393933500	125000	125000	125000	125000	46
557	20250305	104900	1388183500	125000	125000	125000	125000	0
558	20250305	104800	1388183500	125000	125100	125100	125000	7
559	20250305	104700	1387308200	125000	125200	125300	125000	208
560	20250305	104600	1361297600	125100	125100	125100	125100	91
561	20250305	104500	1349913500	125100	125100	125100	125000	415
562	20250305	104400	1297998200	125100	125100	125100	125100	1
563	20250305	104300	1297873100	125100	125100	125100	125100	2
564	20250305	104200	1297622900	125200	125300	125300	125200	75
565	20250305	104100	1288232700	125200	125200	125200	125200	4
566	20250305	104000	1287731900	125200	125300	125300	125200	52
567	20250305	103900	1281217200	125300	125300	125300	125300	3
568	20250305	103800	1280841300	125300	125400	125400	125300	5
569	20250305	103700	1280214700	125400	125400	125400	125400	7
570	20250305	103600	1279336900	125300	125300	125300	125300	1
571	20250305	103500	1279211600	125300	125300	125300	125300	50
572	20250305	103400	1272946600	125300	125300	125300	125200	20
573	20250305	103300	1270440800	125300	125300	125300	125300	0
574	20250305	103200	1270440800	125300	125200	125300	125100	81
575	20250305	103100	1260297900	125200	125400	125400	125200	307
576	20250305	103000	1221827900	125500	125600	125600	125500	118
577	20250305	102900	1207009700	125600	125600	125600	125600	44
578	20250305	102800	1201483300	125700	125800	125800	125700	10
579	20250305	102700	1200226100	125800	125700	125800	125700	14
580	20250305	102600	1198465500	125600	125600	125600	125600	1
581	20250305	102500	1198339900	125700	125600	125700	125600	6
582	20250305	102400	1197586100	125600	125800	125800	125600	22
583	20250305	102300	1194818900	125700	125700	125700	125700	37
584	20250305	102200	1190168000	125800	126000	126000	125700	82
585	20250305	102100	1179854400	126000	126000	126000	126000	8
586	20250305	102000	1178846400	126000	125900	126000	125700	66
587	20250305	101900	1170538500	125900	125900	125900	125900	24
588	20250305	101800	1167516900	125700	125700	125700	125700	1
589	20250305	101700	1167391200	125600	125600	125600	125600	50
590	20250305	101600	1161111200	125600	125600	125600	125600	2
591	20250305	101500	1160860000	125800	125800	125800	125800	7
592	20250305	101400	1159979400	125800	125900	126000	125800	28
593	20250305	101300	1156454100	125600	126100	126100	125600	5
594	20250305	101200	1155825600	125600	126100	126100	125600	3
595	20250305	101100	1155448300	126100	126100	126100	126100	0
596	20250305	101000	1155448300	126100	125600	126100	125500	203
597	20250305	100900	1129951100	125600	125600	125600	125600	0
598	20250305	100800	1129951100	125600	125600	125600	125600	2
599	20250305	100700	1129699900	126100	126100	126100	126100	1
600	20250305	100600	1129573800	125600	125600	125600	125600	1
601	20250305	100500	1129448200	126000	126000	126000	126000	1
602	20250305	100400	1129322200	125600	125600	125600	125500	18
603	20250305	100300	1127061600	125500	125600	125600	125500	51
604	20250305	100200	1120659500	125700	126200	126200	125700	481
605	20250305	100100	1060030300	126200	126200	126200	126200	20
606	20250305	100000	1057506300	126300	126500	126500	126300	106
607	20250305	095900	1044113600	126300	126500	126500	126300	34
608	20250305	095800	1039812800	126300	126200	126400	126200	244
609	20250305	095700	1008981100	126300	126300	126300	126300	21
610	20250305	095600	1006328800	126200	126200	126400	126200	14
611	20250305	095500	1004559900	126200	126100	126200	126100	114
612	20250305	095400	990174100	126000	126000	126100	126000	23
613	20250305	095300	987275100	126000	125900	126000	125900	13
614	20250305	095200	985638000	125700	126200	126200	125700	7
615	20250305	095100	984756000	126200	126200	126200	126200	13
616	20250305	095000	983115400	125700	126300	126300	125700	550
617	20250305	094900	913815500	126300	125700	126300	125700	102
618	20250305	094800	900948800	126000	126000	126000	126000	2
619	20250305	094700	900696800	126000	125600	126000	125300	934
620	20250305	094600	783380000	125600	125600	125600	125500	74
621	20250305	094500	774086400	125600	125400	125600	125300	28
622	20250305	094400	770576000	125600	125600	125600	125600	1
623	20250305	094300	770450400	125200	125100	125600	125100	592
624	20250305	094200	696291000	125200	125200	125200	125200	193
625	20250305	094100	672127400	125300	125600	125600	125300	131
626	20250305	094000	655690800	125600	125600	125700	125600	39
627	20250305	093900	650792100	126100	125600	126100	125600	3
628	20250305	093800	650414800	125700	125700	126100	125700	29
629	20250305	093700	646768100	125700	125800	125800	125700	135
630	20250305	093600	629794800	126100	126100	126100	126100	5
631	20250305	093500	629164300	125700	125700	125700	125700	3
632	20250305	093400	628787200	125900	125900	125900	125900	1
633	20250305	093300	628661300	125900	125900	126000	125900	147
634	20250305	093200	610149300	125900	125600	125900	125600	209
635	20250305	093100	583874300	125700	125500	125700	125400	32
636	20250305	093000	579858300	125400	125500	125500	125400	8
637	20250305	092900	578854900	125700	125400	125700	125400	41
638	20250305	092800	573701500	125700	125700	125700	125700	43
639	20250305	092700	568296400	125200	125500	125500	125200	167
640	20250305	092600	547387700	125200	125400	125500	125200	64
641	20250305	092500	539358800	125000	125200	125300	125000	539
642	20250305	092400	471929450	125200	125500	125500	125200	314
643	20250305	092300	432576850	125500	125500	126000	125400	29
644	20250305	092200	428938050	125400	125500	125500	125400	13
645	20250305	092100	427306750	125500	125400	126000	125400	33
646	20250305	092000	423164950	125300	125400	125400	125300	202
647	20250305	091900	397834350	125400	125400	125400	125400	1
648	20250305	091800	397708950	126100	126100	126100	126100	2
649	20250305	091700	397456750	125400	125600	125600	125400	660
650	20250305	091600	314660550	126200	125400	126200	125400	91
651	20250305	091500	303221350	125700	125900	125900	125400	350
652	20250305	091400	259210350	125900	126250	126300	125900	134
653	20250305	091300	242309650	126300	126300	126600	126200	32
654	20250305	091200	238267450	126300	126200	126400	126200	70
655	20250305	091100	229426250	126200	126600	126600	126200	217
656	20250305	091000	202012950	126600	126400	126600	126400	26
657	20250305	090900	198725200	126300	126400	126900	126300	19
658	20250305	090800	196320600	127000	127000	127000	127000	17
659	20250305	090700	194161600	126200	126700	126700	126200	154
660	20250305	090600	174682200	127300	127400	127400	127300	44
661	20250305	090500	169076900	127500	127500	127500	127500	5
662	20250305	090400	168439400	126800	126800	126800	126800	20
663	20250305	090300	165903400	127400	127400	127400	127400	2
664	20250305	090200	165648600	127500	127600	127900	127500	135
665	20250305	090100	148422200	128000	127000	128100	125900	695
666	20250305	090000	59564300	126900	126800	126900	125700	470