KissMeData/017800/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	190500	4475519200	55700	55700	55700	55700	2596
3	20250304	190400	4475519200	55700	55700	55700	55700	0
4	20250304	190300	4475519200	55700	55700	55700	55700	0
5	20250304	190200	4475519200	55700	55700	55700	55700	0
6	20250304	190100	4475519200	55700	55700	55700	55700	0
7	20250304	190000	4475519200	55700	55700	55700	55700	0
8	20250304	185900	4475519200	55700	55700	55700	55700	0
9	20250304	185800	4475519200	55700	55700	55700	55700	0
10	20250304	185700	4475519200	55700	55700	55700	55700	0
11	20250304	185600	4475519200	55700	55700	55700	55700	0
12	20250304	185500	4475519200	55700	55700	55700	55700	0
13	20250304	185400	4475519200	55700	55700	55700	55700	0
14	20250304	185300	4475519200	55700	55700	55700	55700	0
15	20250304	185200	4475519200	55700	55700	55700	55700	0
16	20250304	185100	4475519200	55700	55700	55700	55700	0
17	20250304	185000	4475519200	55700	55700	55700	55700	0
18	20250304	184900	4475519200	55700	55700	55700	55700	0
19	20250304	184800	4475519200	55700	55700	55700	55700	0
20	20250304	184700	4475519200	55700	55700	55700	55700	0
21	20250304	184600	4475519200	55700	55700	55700	55700	0
22	20250304	184500	4475519200	55700	55700	55700	55700	0
23	20250304	184400	4475519200	55700	55700	55700	55700	0
24	20250304	184300	4475519200	55700	55700	55700	55700	0
25	20250304	184200	4475519200	55700	55700	55700	55700	0
26	20250304	184100	4475519200	55700	55700	55700	55700	0
27	20250304	184000	4475519200	55700	55700	55700	55700	0
28	20250304	183900	4475519200	55700	55700	55700	55700	0
29	20250304	183800	4475519200	55700	55700	55700	55700	0
30	20250304	183700	4475519200	55700	55700	55700	55700	0
31	20250304	183600	4475519200	55700	55700	55700	55700	0
32	20250304	183500	4475519200	55700	55700	55700	55700	2596
33	20250304	183400	4475519200	55700	55700	55700	55700	0
34	20250304	183300	4475519200	55700	55700	55700	55700	0
35	20250304	183200	4475519200	55700	55700	55700	55700	0
36	20250304	183100	4475519200	55700	55700	55700	55700	0
37	20250304	183000	4475519200	55700	55700	55700	55700	0
38	20250304	182900	4475519200	55700	55700	55700	55700	0
39	20250304	182800	4475519200	55700	55700	55700	55700	0
40	20250304	182700	4475519200	55700	55700	55700	55700	0
41	20250304	182600	4475519200	55700	55700	55700	55700	0
42	20250304	182500	4475519200	55700	55700	55700	55700	0
43	20250304	182400	4475519200	55700	55700	55700	55700	0
44	20250304	182300	4475519200	55700	55700	55700	55700	0
45	20250304	182200	4475519200	55700	55700	55700	55700	0
46	20250304	182100	4475519200	55700	55700	55700	55700	0
47	20250304	182000	4475519200	55700	55700	55700	55700	0
48	20250304	181900	4475519200	55700	55700	55700	55700	0
49	20250304	181800	4475519200	55700	55700	55700	55700	0
50	20250304	181700	4475519200	55700	55700	55700	55700	0
51	20250304	181600	4475519200	55700	55700	55700	55700	0
52	20250304	181500	4475519200	55700	55700	55700	55700	0
53	20250304	181400	4475519200	55700	55700	55700	55700	0
54	20250304	181300	4475519200	55700	55700	55700	55700	0
55	20250304	181200	4475519200	55700	55700	55700	55700	0
56	20250304	181100	4475519200	55700	55700	55700	55700	0
57	20250304	181000	4475519200	55700	55700	55700	55700	0
58	20250304	180900	4475519200	55700	55700	55700	55700	0
59	20250304	180800	4475519200	55700	55700	55700	55700	0
60	20250304	180700	4475519200	55700	55700	55700	55700	0
61	20250304	180600	4475519200	55700	55700	55700	55700	0
62	20250304	180500	4475519200	55700	55700	55700	55700	2596
63	20250304	180400	4475519200	55700	55700	55700	55700	0
64	20250304	180300	4475519200	55700	55700	55700	55700	0
65	20250304	180200	4475519200	55700	55700	55700	55700	0
66	20250304	180100	4475519200	55700	55700	55700	55700	0
67	20250304	180000	4475519200	55700	55700	55700	55700	0
68	20250304	175900	4475519200	55700	55700	55700	55700	0
69	20250304	175800	4475519200	55700	55700	55700	55700	0
70	20250304	175700	4475519200	55700	55700	55700	55700	0
71	20250304	175600	4475519200	55700	55700	55700	55700	0
72	20250304	175500	4475519200	55700	55700	55700	55700	0
73	20250304	175400	4475519200	55700	55700	55700	55700	0
74	20250304	175300	4475519200	55700	55700	55700	55700	0
75	20250304	175200	4475519200	55700	55700	55700	55700	0
76	20250304	175100	4475519200	55700	55700	55700	55700	0
77	20250304	175000	4475519200	55700	55700	55700	55700	0
78	20250304	174900	4475519200	55700	55700	55700	55700	0
79	20250304	174800	4475519200	55700	55700	55700	55700	0
80	20250304	174700	4475519200	55700	55700	55700	55700	0
81	20250304	174600	4475519200	55700	55700	55700	55700	0
82	20250304	174500	4475519200	55700	55700	55700	55700	0
83	20250304	174400	4475519200	55700	55700	55700	55700	0
84	20250304	174300	4475519200	55700	55700	55700	55700	0
85	20250304	174200	4475519200	55700	55700	55700	55700	0
86	20250304	174100	4475519200	55700	55700	55700	55700	0
87	20250304	174000	4475519200	55700	55700	55700	55700	0
88	20250304	173900	4475519200	55700	55700	55700	55700	0
89	20250304	173800	4475519200	55700	55700	55700	55700	0
90	20250304	173700	4475519200	55700	55700	55700	55700	0
91	20250304	173600	4475519200	55700	55700	55700	55700	0
92	20250304	173500	4475519200	55700	55700	55700	55700	2596
93	20250304	173400	4475519200	55700	55700	55700	55700	0
94	20250304	173300	4475519200	55700	55700	55700	55700	0
95	20250304	173200	4475519200	55700	55700	55700	55700	0
96	20250304	173100	4475519200	55700	55700	55700	55700	0
97	20250304	173000	4475519200	55700	55700	55700	55700	0
98	20250304	172900	4475519200	55700	55700	55700	55700	0
99	20250304	172800	4475519200	55700	55700	55700	55700	0
100	20250304	172700	4475519200	55700	55700	55700	55700	0
101	20250304	172600	4475519200	55700	55700	55700	55700	0
102	20250304	172500	4475519200	55700	55700	55700	55700	0
103	20250304	172400	4475519200	55700	55700	55700	55700	0
104	20250304	172300	4475519200	55700	55700	55700	55700	0
105	20250304	172200	4475519200	55700	55700	55700	55700	0
106	20250304	172100	4475519200	55700	55700	55700	55700	0
107	20250304	172000	4475519200	55700	55700	55700	55700	0
108	20250304	171900	4475519200	55700	55700	55700	55700	0
109	20250304	171800	4475519200	55700	55700	55700	55700	0
110	20250304	171700	4475519200	55700	55700	55700	55700	0
111	20250304	171600	4475519200	55700	55700	55700	55700	0
112	20250304	171500	4475519200	55700	55700	55700	55700	0
113	20250304	171400	4475519200	55700	55700	55700	55700	0
114	20250304	171300	4475519200	55700	55700	55700	55700	0
115	20250304	171200	4475519200	55700	55700	55700	55700	0
116	20250304	171100	4475519200	55700	55700	55700	55700	0
117	20250304	171000	4475519200	55700	55700	55700	55700	0
118	20250304	170900	4475519200	55700	55700	55700	55700	0
119	20250304	170800	4475519200	55700	55700	55700	55700	0
120	20250304	170700	4475519200	55700	55700	55700	55700	0
121	20250304	170600	4475519200	55700	55700	55700	55700	0
122	20250304	170500	4475519200	55700	55700	55700	55700	2596
123	20250304	170400	4475519200	55700	55700	55700	55700	0
124	20250304	170300	4475519200	55700	55700	55700	55700	0
125	20250304	170200	4475519200	55700	55700	55700	55700	0
126	20250304	170100	4475519200	55700	55700	55700	55700	0
127	20250304	170000	4475519200	55700	55700	55700	55700	0
128	20250304	165900	4475519200	55700	55700	55700	55700	0
129	20250304	165800	4475519200	55700	55700	55700	55700	0
130	20250304	165700	4475519200	55700	55700	55700	55700	0
131	20250304	165600	4475519200	55700	55700	55700	55700	0
132	20250304	165500	4475519200	55700	55700	55700	55700	0
133	20250304	165400	4475519200	55700	55700	55700	55700	0
134	20250304	165300	4475519200	55700	55700	55700	55700	0
135	20250304	165200	4475519200	55700	55700	55700	55700	0
136	20250304	165100	4475519200	55700	55700	55700	55700	0
137	20250304	165000	4475519200	55700	55700	55700	55700	0
138	20250304	164900	4475519200	55700	55700	55700	55700	0
139	20250304	164800	4475519200	55700	55700	55700	55700	0
140	20250304	164700	4475519200	55700	55700	55700	55700	0
141	20250304	164600	4475519200	55700	55700	55700	55700	0
142	20250304	164500	4475519200	55700	55700	55700	55700	0
143	20250304	164400	4475519200	55700	55700	55700	55700	0
144	20250304	164300	4475519200	55700	55700	55700	55700	0
145	20250304	164200	4475519200	55700	55700	55700	55700	0
146	20250304	164100	4475519200	55700	55700	55700	55700	0
147	20250304	164000	4475519200	55700	55700	55700	55700	0
148	20250304	163900	4475519200	55700	55700	55700	55700	0
149	20250304	163800	4475519200	55700	55700	55700	55700	0
150	20250304	163700	4475519200	55700	55700	55700	55700	0
151	20250304	163600	4475519200	55700	55700	55700	55700	0
152	20250304	163500	4475519200	55700	55700	55700	55700	2596
153	20250304	163400	4475519200	55700	55700	55700	55700	0
154	20250304	163300	4475519200	55700	55700	55700	55700	0
155	20250304	163200	4475519200	55700	55700	55700	55700	0
156	20250304	163100	4475519200	55700	55700	55700	55700	0
157	20250304	163000	4475519200	55700	55700	55700	55700	0
158	20250304	162900	4475519200	55700	55700	55700	55700	0
159	20250304	162800	4475519200	55700	55700	55700	55700	0
160	20250304	162700	4475519200	55700	55700	55700	55700	0
161	20250304	162600	4475519200	55700	55700	55700	55700	0
162	20250304	162500	4475519200	55700	55700	55700	55700	0
163	20250304	162400	4475519200	55700	55700	55700	55700	0
164	20250304	162300	4475519200	55700	55700	55700	55700	0
165	20250304	162200	4475519200	55700	55700	55700	55700	0
166	20250304	162100	4475519200	55700	55700	55700	55700	0
167	20250304	162000	4475519200	55700	55700	55700	55700	0
168	20250304	161900	4475519200	55700	55700	55700	55700	0
169	20250304	161800	4475519200	55700	55700	55700	55700	0
170	20250304	161700	4475519200	55700	55700	55700	55700	0
171	20250304	161600	4475519200	55700	55700	55700	55700	0
172	20250304	161500	4475519200	55700	55700	55700	55700	0
173	20250304	161400	4475519200	55700	55700	55700	55700	0
174	20250304	161300	4475519200	55700	55700	55700	55700	0
175	20250304	161200	4475519200	55700	55700	55700	55700	0
176	20250304	161100	4475519200	55700	55700	55700	55700	0
177	20250304	161000	4475519200	55700	55700	55700	55700	0
178	20250304	160900	4475519200	55700	55700	55700	55700	0
179	20250304	160800	4475519200	55700	55700	55700	55700	0
180	20250304	160700	4475519200	55700	55700	55700	55700	0
181	20250304	160600	4475519200	55700	55700	55700	55700	0
182	20250304	160500	4475519200	55700	55700	55700	55700	2596
183	20250304	160400	4475519200	55700	55700	55700	55700	0
184	20250304	160300	4475519200	55700	55700	55700	55700	0
185	20250304	160200	4475519200	55700	55700	55700	55700	0
186	20250304	160100	4475519200	55700	55700	55700	55700	0
187	20250304	160000	4475519200	55700	55700	55700	55700	0
188	20250304	155900	4475519200	55700	55700	55700	55700	0
189	20250304	155800	4475519200	55700	55700	55700	55700	0
190	20250304	155700	4475519200	55700	55700	55700	55700	0
191	20250304	155600	4475519200	55700	55700	55700	55700	0
192	20250304	155500	4475519200	55700	55700	55700	55700	0
193	20250304	155400	4475519200	55700	55700	55700	55700	0
194	20250304	155300	4475519200	55700	55700	55700	55700	0
195	20250304	155200	4475519200	55700	55700	55700	55700	0
196	20250304	155100	4475519200	55700	55700	55700	55700	0
197	20250304	155000	4475519200	55700	55700	55700	55700	0
198	20250304	154900	4475519200	55700	55700	55700	55700	0
199	20250304	154800	4475519200	55700	55700	55700	55700	0
200	20250304	154700	4475519200	55700	55700	55700	55700	0
201	20250304	154600	4475519200	55700	55700	55700	55700	0
202	20250304	154500	4475519200	55700	55700	55700	55700	0
203	20250304	154400	4475519200	55700	55700	55700	55700	0
204	20250304	154300	4475519200	55700	55700	55700	55700	0
205	20250304	154200	4475519200	55700	55700	55700	55700	0
206	20250304	154100	4475519200	55700	55700	55700	55700	0
207	20250304	154000	4475519200	55700	55700	55700	55700	0
208	20250304	153900	4475519200	55700	55700	55700	55700	0
209	20250304	153800	4475519200	55700	55700	55700	55700	0
210	20250304	153700	4475519200	55700	55700	55700	55700	0
211	20250304	153600	4475519200	55700	55700	55700	55700	0
212	20250304	153500	4475519200	55700	55700	55700	55700	2596
213	20250304	153400	4475519200	55700	55700	55700	55700	0
214	20250304	153300	4475519200	55700	55700	55700	55700	0
215	20250304	153200	4475519200	55700	55700	55700	55700	0
216	20250304	153100	4475519200	55700	55700	55700	55700	0
217	20250304	153000	4475519200	55700	55700	55700	55700	2596
218	20250304	152900	4330922000	55650	55650	55650	55650	0
219	20250304	152800	4330922000	55650	55650	55650	55650	0
220	20250304	152700	4330922000	55650	55650	55650	55650	0
221	20250304	152600	4330922000	55650	55650	55650	55650	0
222	20250304	152500	4330922000	55650	55650	55650	55650	0
223	20250304	152400	4330922000	55650	55650	55650	55650	0
224	20250304	152300	4330922000	55650	55650	55650	55650	0
225	20250304	152200	4330922000	55650	55650	55650	55650	0
226	20250304	152100	4330922000	55650	55650	55650	55650	0
227	20250304	152000	4330922000	55650	55650	55650	55650	0
228	20250304	151900	4330922000	55650	55600	55700	55600	311
229	20250304	151800	4313604450	55700	55700	55700	55700	188
230	20250304	151700	4303132850	55600	55600	55700	55600	97
231	20250304	151600	4297733150	55800	55700	55800	55600	187
232	20250304	151500	4287314450	55600	55600	55700	55600	82
233	20250304	151400	4282755150	55600	55600	55800	55600	150
234	20250304	151300	4274413850	55600	55600	55700	55600	148
235	20250304	151200	4266183950	55600	55700	55800	55600	52
236	20250304	151100	4263285050	55600	55700	55700	55600	60
237	20250304	151000	4259944350	55600	55700	55700	55600	194
238	20250304	150900	4249141050	55700	55600	55700	55600	340
239	20250304	150800	4230207050	55700	55700	55700	55600	171
240	20250304	150700	4220683950	55600	55800	55800	55600	41
241	20250304	150600	4218398550	55600	55700	55800	55600	548
242	20250304	150500	4187876050	55700	55700	55900	55700	208
243	20250304	150400	4176287150	55900	55800	55900	55700	33
244	20250304	150300	4174445650	55800	55700	55900	55700	71
245	20250304	150200	4170477650	55900	55900	55900	55700	63
246	20250304	150100	4166956550	55600	55800	55900	55600	506
247	20250304	150000	4138683150	55700	55800	55800	55600	140
248	20250304	145900	4130881950	55800	55600	55800	55600	178
249	20250304	145800	4120976150	55600	55600	55800	55600	233
250	20250304	145700	4108001250	55600	55700	55800	55600	124
251	20250304	145600	4101097350	55600	55600	55700	55600	335
252	20250304	145500	4082449150	55600	55700	55700	55600	99
253	20250304	145400	4076942150	55600	55600	55700	55600	79
254	20250304	145300	4072547550	55700	55700	55700	55600	92
255	20250304	145200	4067429750	55600	55700	55800	55600	633
256	20250304	145100	4032180050	55700	55800	55800	55700	182
257	20250304	145000	4022029150	55700	55700	55800	55700	141
258	20250304	144900	4014163050	55900	55700	55900	55700	132
259	20250304	144800	4006793350	55900	55700	55900	55700	133
260	20250304	144700	3999371850	55700	55800	55800	55700	95
261	20250304	144600	3994072550	55700	55800	55800	55700	60
262	20250304	144500	3990725750	55800	55800	55900	55700	249
263	20250304	144400	3976831150	55700	55900	55900	55700	65
264	20250304	144300	3973202350	55800	55900	55900	55700	150
265	20250304	144200	3964824450	55700	55900	55900	55700	130
266	20250304	144100	3957564150	55900	55800	55900	55800	154
267	20250304	144000	3948961600	55800	55700	55800	55700	121
268	20250304	143900	3942210500	55700	55800	55800	55700	97
269	20250304	143800	3936799650	55800	55900	55900	55700	112
270	20250304	143700	3930546850	55900	55700	55900	55700	85
271	20250304	143600	3925801450	55900	55900	55900	55700	157
272	20250304	143500	3917030050	55900	55800	55900	55800	278
273	20250304	143400	3901510150	55800	55800	55900	55700	211
274	20250304	143300	3889731150	56000	55800	56000	55700	220
275	20250304	143200	3877431450	55800	55800	55800	55700	110
276	20250304	143100	3871295050	55700	55800	55800	55700	71
277	20250304	143000	3867335050	55700	55700	55800	55700	132
278	20250304	142900	3859974250	55700	55700	55800	55700	147
279	20250304	142800	3851773450	55800	55800	55800	55700	63
280	20250304	142700	3848259350	55800	55800	55800	55700	292
281	20250304	142600	3831982650	55800	55900	55900	55700	140
282	20250304	142500	3824171450	55800	55700	55800	55700	80
283	20250304	142400	3819708650	55800	55800	55800	55700	44
284	20250304	142300	3817255150	55800	56000	56000	55800	272
285	20250304	142200	3802069750	56000	55900	56000	55800	96
286	20250304	142100	3796699950	55800	55800	56000	55800	341
287	20250304	142000	3777641550	55900	55900	55900	55800	104
288	20250304	141900	3771828050	55900	55800	55900	55800	152
289	20250304	141800	3763342250	55800	55700	55800	55700	46
290	20250304	141700	3760777250	55700	55700	55800	55600	60
291	20250304	141600	3757433450	55600	55700	55800	55600	124
292	20250304	141500	3750526850	55700	55700	55800	55650	423
293	20250304	141400	3726964550	55800	55800	55900	55800	161
294	20250304	141300	3717975650	55700	55800	55800	55700	53
295	20250304	141200	3715019850	55800	55700	55800	55700	121
296	20250304	141100	3708275450	55700	55700	55800	55700	74
297	20250304	141000	3704148450	55800	55800	55800	55700	30
298	20250304	140900	3702474950	55700	55800	55800	55700	80
299	20250304	140800	3698013650	55800	55700	55900	55700	134
300	20250304	140700	3690536250	55800	55700	55800	55700	82
301	20250304	140600	3685960850	55700	55700	55800	55600	97
302	20250304	140500	3680554150	55700	55600	55700	55600	105
303	20250304	140400	3674707950	55600	55600	55700	55600	74
304	20250304	140300	3670591550	55600	55600	55700	55500	103
305	20250304	140200	3664863750	55700	55600	55700	55400	171
306	20250304	140100	3655356150	55600	55800	55800	55400	970
307	20250304	140000	3601409650	55800	55700	55800	55700	197
308	20250304	135900	3590429250	55700	55700	55800	55700	133
309	20250304	135800	3583009850	55700	55700	55800	55700	98
310	20250304	135700	3577544050	55700	55700	55900	55700	182
311	20250304	135600	3567387750	55700	55800	55800	55700	68
312	20250304	135500	3563595200	55700	55800	55800	55700	61
313	20250304	135400	3560191900	55800	55800	55800	55700	72
314	20250304	135300	3556176000	55700	55800	55800	55700	66
315	20250304	135200	3552496300	55800	55800	56000	55700	489
316	20250304	135100	3525147000	55800	55800	55800	55700	59
317	20250304	135000	3521856600	55800	55700	55900	55700	32
318	20250304	134900	3520071600	55700	55700	55800	55400	983
319	20250304	134800	3465501000	55700	55800	55900	55700	143
320	20250304	134700	3457518400	55800	55800	55900	55700	770
321	20250304	134600	3414598000	55800	55800	55900	55800	167
322	20250304	134500	3405278400	55900	55800	55900	55800	123
323	20250304	134400	3398412900	55800	55750	55900	55750	72
324	20250304	134300	3394393300	55700	55800	55900	55700	32
325	20250304	134200	3392607800	55800	55800	55900	55700	589
326	20250304	134100	3359741500	55900	55900	55900	55800	758
327	20250304	134000	3317440300	55800	55900	55900	55800	108
328	20250304	133900	3311405000	55900	55900	55900	55800	93
329	20250304	133800	3306208700	55800	55900	55900	55800	107
330	20250304	133700	3300230200	55900	55900	55900	55800	41
331	20250304	133600	3297940100	55900	55900	55900	55800	520
332	20250304	133500	3268908600	55900	55900	56000	55900	117
333	20250304	133400	3262365700	55900	56000	56200	55900	1007
334	20250304	133300	3205959000	56200	56000	56200	56000	107
335	20250304	133200	3199953700	56100	56100	56100	56000	83
336	20250304	133100	3195300000	56100	56100	56100	56000	115
337	20250304	133000	3188849600	56000	56000	56200	56000	79
338	20250304	132900	3184419900	56200	56000	56200	56000	113
339	20250304	132800	3178074900	56200	56100	56200	56000	103
340	20250304	132700	3172295200	56000	56000	56200	56000	79
341	20250304	132600	3167861200	56100	56200	56200	56000	181
342	20250304	132500	3157700100	56200	56100	56200	56000	102
343	20250304	132400	3151969800	56200	56100	56200	56000	103
344	20250304	132300	3146183800	56200	56200	56200	56100	93
345	20250304	132200	3140961700	56000	56000	56200	56000	87
346	20250304	132100	3136075800	56200	56100	56200	56000	97
347	20250304	132000	3130631700	56100	56100	56200	56000	87
348	20250304	131900	3125751000	56000	56100	56200	56000	60
349	20250304	131800	3122385100	56100	56000	56100	56000	63
350	20250304	131700	3118852900	56100	56000	56100	56000	62
351	20250304	131600	3115376500	56100	56000	56100	55900	112
352	20250304	131500	3109096900	55900	56000	56100	55900	170
353	20250304	131400	3099579200	55900	56000	56000	55900	68
354	20250304	131300	3095776600	55900	55900	56000	55900	44
355	20250304	131200	3093314700	55900	56000	56000	55800	174
356	20250304	131100	3083586200	56000	56000	56000	55900	169
357	20250304	131000	3074134200	56100	55900	56100	55900	179
358	20250304	130900	3064107100	56000	55900	56000	55900	53
359	20250304	130800	3061140750	55900	55900	56000	55900	81
360	20250304	130700	3056609150	56000	56000	56000	55900	66
361	20250304	130600	3052914350	56000	55900	56000	55900	59
362	20250304	130500	3049613950	55900	55900	55900	55800	105
363	20250304	130400	3043745750	55900	55800	55900	55800	91
364	20250304	130300	3038665450	55900	55900	56000	55800	452
365	20250304	130200	3013397750	56000	56000	56100	55900	352
366	20250304	130100	2993689550	56000	56000	56100	56000	32
367	20250304	130000	2991895150	56000	56000	56100	56000	107
368	20250304	125900	2985894250	56100	56000	56100	56000	85
369	20250304	125800	2981127750	56000	56100	56100	56000	27
370	20250304	125700	2979613450	56000	56000	56100	56000	101
371	20250304	125600	2973956250	56000	55900	56000	55900	62
372	20250304	125500	2970486650	55900	55900	56000	55900	95
373	20250304	125400	2965169850	56000	56000	56000	55900	51
374	20250304	125300	2962316150	56000	55900	56000	55900	59
375	20250304	125200	2959012450	56000	55800	56000	55800	264
376	20250304	125100	2944232250	55900	55900	56000	55900	169
377	20250304	125000	2934779450	55900	55900	56000	55900	66
378	20250304	124900	2931086050	55900	55800	55900	55800	41
379	20250304	124800	2928795250	55900	56000	56000	55800	429
380	20250304	124700	2904811750	55900	56000	56000	55900	87
381	20250304	124600	2899941850	55900	56000	56000	55900	103
382	20250304	124500	2894176250	56000	55900	56100	55900	61
383	20250304	124400	2890760850	56100	55900	56100	55900	58
384	20250304	124300	2887511450	56000	56000	56000	55900	87
385	20250304	124200	2882639650	55900	56000	56000	55900	51
386	20250304	124100	2879785750	56000	55900	56000	55900	67
387	20250304	124000	2876035950	56000	56100	56100	55900	420
388	20250304	123900	2852516850	56000	56100	56100	56000	58
389	20250304	123800	2849264450	56100	56100	56100	56000	30
390	20250304	123700	2847582150	56000	56100	56100	56000	551
391	20250304	123600	2816716150	56100	56000	56100	56000	42
392	20250304	123500	2814361050	56000	56100	56100	56000	99
393	20250304	123400	2808809150	56200	56000	56200	56000	37
394	20250304	123300	2806733950	56100	56000	56100	56000	91
395	20250304	123200	2801632050	56000	56100	56100	56000	77
396	20250304	123100	2797314950	56100	56100	56100	56000	59
397	20250304	123000	2794006050	56100	56100	56100	56000	250
398	20250304	122900	2779983750	56000	56100	56100	56000	61
399	20250304	122800	2776564450	56000	56100	56200	56000	44
400	20250304	122700	2774094650	56100	56100	56100	56000	247
401	20250304	122600	2760260150	56100	56100	56100	56000	375
402	20250304	122500	2739248950	56000	56100	56100	56000	29
403	20250304	122400	2737622550	56100	56100	56100	56000	74
404	20250304	122300	2733472950	56200	56000	56200	56000	129
405	20250304	122200	2726228850	56000	56000	56100	56000	71
406	20250304	122100	2722247450	56100	56100	56200	56000	84
407	20250304	122000	2717533350	56100	56200	56200	56100	260
408	20250304	121900	2702938250	56200	56200	56200	56100	282
409	20250304	121800	2687092150	56200	56000	56200	56000	97
410	20250304	121700	2681644350	56100	56000	56100	56000	107
411	20250304	121600	2675643750	56100	56000	56100	56000	126
412	20250304	121500	2668575950	56200	56100	56200	56000	85
413	20250304	121400	2663800950	56000	56100	56200	56000	98
414	20250304	121300	2658302250	56200	56100	56200	56100	48
415	20250304	121200	2655606950	56200	56100	56200	56100	121
416	20250304	121100	2648811350	56100	56000	56200	56000	86
417	20250304	121000	2643980550	56000	56100	56100	56000	41
418	20250304	120900	2641681950	56100	56200	56200	56000	228
419	20250304	120800	2628900250	56200	56100	56200	56100	44
420	20250304	120700	2626428650	56200	56100	56200	56100	237
421	20250304	120600	2613130650	56100	56200	56200	56100	86
422	20250304	120500	2608299650	56100	56100	56200	56100	156
423	20250304	120400	2599539950	56100	56200	56200	56100	36
424	20250304	120300	2597518050	56200	56200	56200	56100	159
425	20250304	120200	2588595250	56200	56200	56200	56100	160
426	20250304	120100	2579603750	56200	56100	56200	56100	90
427	20250304	120000	2574549900	56150	56200	56200	56100	34
428	20250304	115900	2572640100	56100	56200	56200	56100	62
429	20250304	115800	2569157800	56100	56100	56200	56100	132
430	20250304	115700	2561752100	56200	56000	56200	56000	82
431	20250304	115600	2557150500	56000	56100	56300	56000	131
432	20250304	115500	2549801500	56200	56100	56200	56000	63
433	20250304	115400	2546261800	56100	56000	56100	56000	52
434	20250304	115300	2543347800	56000	56100	56200	56000	74
435	20250304	115200	2539195000	56100	56100	56100	56000	129
436	20250304	115100	2531958900	56000	56200	56200	56000	344
437	20250304	115000	2512658700	56200	56200	56200	56100	219
438	20250304	114900	2500352500	56300	56200	56300	56200	91
439	20250304	114800	2495235100	56200	56300	56300	56200	81
440	20250304	114700	2490678600	56300	56200	56300	56200	60
441	20250304	114600	2487301300	56300	56200	56300	56200	86
442	20250304	114500	2482462100	56300	56300	56300	56200	95
443	20250304	114400	2477114700	56200	56200	56300	56200	101
444	20250304	114300	2471432500	56300	56200	56300	56200	91
445	20250304	114200	2466312800	56200	56200	56300	56100	57
446	20250304	114100	2463106100	56100	56300	56300	56000	485
447	20250304	114000	2435857900	56200	56300	56300	56100	139
448	20250304	113900	2428050700	56100	56100	56300	56100	165
449	20250304	113800	2418779750	56100	56200	56200	56100	127
450	20250304	113700	2411643650	56200	56200	56300	56100	123
451	20250304	113600	2404728550	56200	56200	56300	56100	126
452	20250304	113500	2397646250	56100	56100	56300	56000	1126
453	20250304	113400	2334300750	56200	56100	56200	56100	122
454	20250304	113300	2327451750	56100	56000	56100	56000	269
455	20250304	113200	2312377650	56000	56000	56000	55900	208
456	20250304	113100	2300730050	55900	56000	56000	55900	102
457	20250304	113000	2295019950	56000	56000	56000	55900	124
458	20250304	112900	2288080250	55800	55800	56000	55800	65
459	20250304	112800	2284445050	55900	55900	55900	55800	136
460	20250304	112700	2276844750	55900	55800	56000	55800	103
461	20250304	112600	2271086850	55900	56000	56000	55800	222
462	20250304	112500	2258688350	56000	55800	56000	55800	65
463	20250304	112400	2255052050	56000	55900	56000	55900	140
464	20250304	112300	2247215050	56000	56100	56200	55900	149
465	20250304	112200	2238864350	56100	55800	56100	55800	77
466	20250304	112100	2234551750	56100	55800	56100	55800	51
467	20250304	112000	2231693150	55900	55900	56200	55800	202
468	20250304	111900	2220392050	56000	56100	56200	55900	77
469	20250304	111800	2216077650	55900	56100	56200	55900	131
470	20250304	111700	2208729950	56200	56000	56200	56000	113
471	20250304	111600	2202389450	56200	56000	56200	56000	311
472	20250304	111500	2184960950	56000	56000	56100	56000	317
473	20250304	111400	2167203850	55900	55900	56000	55900	75
474	20250304	111300	2163007350	55900	56000	56000	55900	130
475	20250304	111200	2155731750	55900	56000	56000	55900	139
476	20250304	111100	2147949750	55900	55900	56000	55900	85
477	20250304	111000	2143192650	56000	55900	56000	55800	97
478	20250304	110900	2137765950	55900	56000	56100	55900	176
479	20250304	110800	2127913350	55900	56000	56000	55900	90
480	20250304	110700	2122876750	56000	55900	56000	55900	101
481	20250304	110600	2117224050	56000	55900	56000	55900	141
482	20250304	110500	2109332150	56000	56000	56000	55900	213
483	20250304	110400	2097414250	56000	56000	56000	55900	84
484	20250304	110300	2092710350	56000	55900	56000	55900	171
485	20250304	110200	2083137050	55900	56000	56200	55900	390
486	20250304	110100	2061305150	56000	55800	56000	55800	178
487	20250304	110000	2051355150	55800	55900	55900	55800	72
488	20250304	105900	2047331950	55900	56000	56000	55800	244
489	20250304	105800	2033690150	56000	56200	56200	55900	126
490	20250304	105700	2026628350	56200	56000	56200	56000	97
491	20250304	105600	2021191150	56000	56000	56200	56000	151
492	20250304	105500	2012730050	56000	56100	56200	56000	140
493	20250304	105400	2004879250	56100	56100	56100	56000	97
494	20250304	105300	1999438250	56100	56000	56100	56000	59
495	20250304	105200	1996129450	56100	56000	56100	56000	129
496	20250304	105100	1988894350	56000	56000	56100	56000	114
497	20250304	105000	1982502450	56000	56100	56100	56000	107
498	20250304	104900	1976500750	56000	55800	56000	55800	94
499	20250304	104800	1971238550	55900	56000	56100	55900	309
500	20250304	104700	1953944050	56000	56000	56000	56000	92
501	20250304	104600	1948792050	55900	55900	56000	55800	283
502	20250304	104500	1932971050	56000	56000	56000	55900	115
503	20250304	104400	1926532550	56000	55900	56000	55900	97
504	20250304	104300	1921102300	56000	56000	56000	55800	132
505	20250304	104200	1913713500	56000	56000	56000	55900	113
506	20250304	104100	1907390600	56000	56000	56000	55900	121
507	20250304	104000	1900614800	55900	55900	56000	55900	93
508	20250304	103900	1895412700	55900	55900	55900	55800	158
509	20250304	103800	1886582300	55900	55900	55900	55800	118
510	20250304	103700	1879989200	55900	55900	55900	55800	85
511	20250304	103600	1875238000	56000	56100	56100	56000	112
512	20250304	103500	1868960700	56100	55900	56100	55900	1405
513	20250304	103400	1790377500	56000	56000	56000	55800	518
514	20250304	103300	1761387300	56000	56100	56100	56000	210
515	20250304	103200	1749617800	56100	56100	56100	56000	135
516	20250304	103100	1742046300	56100	56100	56100	56100	94
517	20250304	103000	1736772900	56100	56200	56300	56000	193
518	20250304	102900	1725934800	56100	56200	56200	56100	112
519	20250304	102800	1719645200	56100	56100	56100	56000	135
520	20250304	102700	1712071900	56100	56200	56200	56100	165
521	20250304	102600	1702806800	56200	56200	56300	56100	250
522	20250304	102500	1688766100	56200	56200	56200	56100	108
523	20250304	102400	1682698000	56200	56100	56200	56100	782
524	20250304	102300	1638772100	56200	56100	56200	56100	129
525	20250304	102200	1631526900	56100	56000	56200	56000	190
526	20250304	102100	1620867500	56100	56200	56200	56100	190
527	20250304	102000	1610204300	56200	56000	56200	56000	132
528	20250304	101900	1602810600	56100	56000	56100	56000	131
529	20250304	101800	1595463000	56000	56100	56100	56000	131
530	20250304	101700	1588115300	56100	56100	56100	56000	108
531	20250304	101600	1582056700	56100	56000	56100	56000	136
532	20250304	101500	1574437300	56000	56100	56100	56000	200
533	20250304	101400	1563231700	56100	56000	56100	56000	127
534	20250304	101300	1556109900	56000	56000	56000	55900	275
535	20250304	101200	1540710100	56000	56000	56100	56000	1249
536	20250304	101100	1470746900	56000	56000	56000	55800	545
537	20250304	101000	1440231400	55900	55700	56000	55700	792
538	20250304	100900	1395992700	55700	55700	55700	55700	116
539	20250304	100800	1389531500	55700	55600	55700	55600	30
540	20250304	100700	1387860900	55700	55700	55700	55600	140
541	20250304	100600	1380063200	55700	55700	55700	55600	37
542	20250304	100500	1378002600	55700	55700	55700	55600	37
543	20250304	100400	1375943000	55700	55700	55700	55600	96
544	20250304	100300	1370603700	55700	55800	55800	55700	801
545	20250304	100200	1325986900	55800	56000	56000	55700	323
546	20250304	100100	1307964500	55900	55900	55900	55900	211
547	20250304	100000	1296169600	55800	55800	55800	55700	84
548	20250304	095900	1291482700	55800	55800	55800	55800	29
549	20250304	095800	1289864500	55700	55900	56000	55700	46
550	20250304	095700	1287294200	56000	55900	56000	55800	227
551	20250304	095600	1274601400	55900	55900	55900	55800	14
552	20250304	095500	1273819000	55800	55900	55900	55700	203
553	20250304	095400	1262487900	55900	55700	55900	55700	38
554	20250304	095300	1260370100	55600	55600	55700	55600	9
555	20250304	095200	1259869300	55700	55700	55700	55600	89
556	20250304	095100	1254913300	55600	55600	55700	55600	131
557	20250304	095000	1247629300	55600	55600	55600	55600	13
558	20250304	094900	1246906500	55700	55700	55700	55600	17
559	20250304	094800	1245960200	55700	55800	55800	55600	65
560	20250304	094700	1242344500	55800	55900	55900	55700	521
561	20250304	094600	1213301000	55900	55800	55900	55800	95
562	20250304	094500	1207999500	55800	55900	55900	55800	286
563	20250304	094400	1192037800	55900	55800	55900	55800	138
564	20250304	094300	1184335300	55800	55700	55800	55700	104
565	20250304	094200	1178542100	55800	55800	55800	55700	31
566	20250304	094100	1176813800	55800	55800	55800	55700	153
567	20250304	094000	1168277100	55800	55800	55800	55800	116
568	20250304	093900	1161804300	55800	55700	55800	55700	254
569	20250304	093800	1147655800	55800	55900	55900	55800	183
570	20250304	093700	1137443800	55900	56100	56100	55800	377
571	20250304	093600	1116361250	56200	56300	56300	56100	925
572	20250304	093500	1064415050	56200	56100	56200	56000	1874
573	20250304	093400	959261750	56100	56050	56100	56000	149
574	20250304	093300	950905650	56050	55900	56050	55800	1571
575	20250304	093200	862991200	55900	55800	55900	55800	14
576	20250304	093100	862209600	55900	55800	55900	55800	474
577	20250304	093000	835755200	55800	55800	55900	55800	64
578	20250304	092900	832183300	55800	55800	55800	55700	120
579	20250304	092800	825494300	55700	55700	55700	55700	145
580	20250304	092700	817417800	55700	55800	55800	55600	331
581	20250304	092600	798957600	55800	55800	55800	55700	502
582	20250304	092500	770996000	55800	55800	55800	55600	803
583	20250304	092400	726253300	55800	55900	55900	55800	1126
584	20250304	092300	663403900	55900	55800	55900	55800	45
585	20250304	092200	660892600	55800	56000	56000	55800	405
586	20250304	092100	638293300	55800	56000	56000	55800	731
587	20250304	092000	597393000	56000	55900	56000	55900	109
588	20250304	091900	591294400	55900	55900	55900	55800	432
589	20250304	091800	567157900	55900	55600	55900	55600	272
590	20250304	091700	551988800	55700	55600	55700	55600	410
591	20250304	091600	529188800	55600	55400	55600	55400	463
592	20250304	091500	503500500	55400	55500	55500	55400	105
593	20250304	091400	497681400	55500	55500	55500	55300	37
594	20250304	091300	495630200	55300	55500	55600	55300	746
595	20250304	091200	454226400	55500	55600	55600	55300	303
596	20250304	091100	437428900	55500	55500	55500	55400	102
597	20250304	091000	431775700	55500	55100	55600	55100	652
598	20250304	090900	395715100	55100	55100	55200	55100	121
599	20250304	090800	389047900	55000	54800	55000	54800	608
600	20250304	090700	355706800	54900	55100	55100	54900	164
601	20250304	090600	346701100	55100	54700	55100	54600	404
602	20250304	090500	324506600	54700	53700	54900	53700	959
603	20250304	090400	272581100	55000	55000	55000	55000	0
604	20250304	090300	272581100	55000	55000	55000	55000	0
605	20250304	090200	272581100	55000	55000	55100	53200	3881
606	20250304	090100	61641400	55200	54800	55200	54700	402
607	20250304	090000	39500700	55000	55000	55000	54500	720