KissMeData/010130/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	185500	11176360000	739000	739000	739000	739000	1170
3	20250304	185400	11176360000	739000	739000	739000	739000	0
4	20250304	185300	11176360000	739000	739000	739000	739000	0
5	20250304	185200	11176360000	739000	739000	739000	739000	0
6	20250304	185100	11176360000	739000	739000	739000	739000	0
7	20250304	185000	11176360000	739000	739000	739000	739000	0
8	20250304	184900	11176360000	739000	739000	739000	739000	0
9	20250304	184800	11176360000	739000	739000	739000	739000	0
10	20250304	184700	11176360000	739000	739000	739000	739000	0
11	20250304	184600	11176360000	739000	739000	739000	739000	0
12	20250304	184500	11176360000	739000	739000	739000	739000	0
13	20250304	184400	11176360000	739000	739000	739000	739000	0
14	20250304	184300	11176360000	739000	739000	739000	739000	0
15	20250304	184200	11176360000	739000	739000	739000	739000	0
16	20250304	184100	11176360000	739000	739000	739000	739000	0
17	20250304	184000	11176360000	739000	739000	739000	739000	0
18	20250304	183900	11176360000	739000	739000	739000	739000	0
19	20250304	183800	11176360000	739000	739000	739000	739000	0
20	20250304	183700	11176360000	739000	739000	739000	739000	0
21	20250304	183600	11176360000	739000	739000	739000	739000	0
22	20250304	183500	11176360000	739000	739000	739000	739000	0
23	20250304	183400	11176360000	739000	739000	739000	739000	0
24	20250304	183300	11176360000	739000	739000	739000	739000	0
25	20250304	183200	11176360000	739000	739000	739000	739000	0
26	20250304	183100	11176360000	739000	739000	739000	739000	0
27	20250304	183000	11176360000	739000	739000	739000	739000	0
28	20250304	182900	11176360000	739000	739000	739000	739000	0
29	20250304	182800	11176360000	739000	739000	739000	739000	0
30	20250304	182700	11176360000	739000	739000	739000	739000	0
31	20250304	182600	11176360000	739000	739000	739000	739000	0
32	20250304	182500	11176360000	739000	739000	739000	739000	1170
33	20250304	182400	11176360000	739000	739000	739000	739000	0
34	20250304	182300	11176360000	739000	739000	739000	739000	0
35	20250304	182200	11176360000	739000	739000	739000	739000	0
36	20250304	182100	11176360000	739000	739000	739000	739000	0
37	20250304	182000	11176360000	739000	739000	739000	739000	0
38	20250304	181900	11176360000	739000	739000	739000	739000	0
39	20250304	181800	11176360000	739000	739000	739000	739000	0
40	20250304	181700	11176360000	739000	739000	739000	739000	0
41	20250304	181600	11176360000	739000	739000	739000	739000	0
42	20250304	181500	11176360000	739000	739000	739000	739000	0
43	20250304	181400	11176360000	739000	739000	739000	739000	0
44	20250304	181300	11176360000	739000	739000	739000	739000	0
45	20250304	181200	11176360000	739000	739000	739000	739000	0
46	20250304	181100	11176360000	739000	739000	739000	739000	0
47	20250304	181000	11176360000	739000	739000	739000	739000	0
48	20250304	180900	11176360000	739000	739000	739000	739000	0
49	20250304	180800	11176360000	739000	739000	739000	739000	0
50	20250304	180700	11176360000	739000	739000	739000	739000	0
51	20250304	180600	11176360000	739000	739000	739000	739000	0
52	20250304	180500	11176360000	739000	739000	739000	739000	0
53	20250304	180400	11176360000	739000	739000	739000	739000	0
54	20250304	180300	11176360000	739000	739000	739000	739000	0
55	20250304	180200	11176360000	739000	739000	739000	739000	0
56	20250304	180100	11176360000	739000	739000	739000	739000	0
57	20250304	180000	11176360000	739000	739000	739000	739000	0
58	20250304	175900	11176360000	739000	739000	739000	739000	0
59	20250304	175800	11176360000	739000	739000	739000	739000	0
60	20250304	175700	11176360000	739000	739000	739000	739000	0
61	20250304	175600	11176360000	739000	739000	739000	739000	0
62	20250304	175500	11176360000	739000	739000	739000	739000	1170
63	20250304	175400	11176360000	739000	739000	739000	739000	0
64	20250304	175300	11176360000	739000	739000	739000	739000	0
65	20250304	175200	11176360000	739000	739000	739000	739000	0
66	20250304	175100	11176360000	739000	739000	739000	739000	0
67	20250304	175000	11176360000	739000	739000	739000	739000	0
68	20250304	174900	11176360000	739000	739000	739000	739000	0
69	20250304	174800	11176360000	739000	739000	739000	739000	0
70	20250304	174700	11176360000	739000	739000	739000	739000	0
71	20250304	174600	11176360000	739000	739000	739000	739000	0
72	20250304	174500	11176360000	739000	739000	739000	739000	0
73	20250304	174400	11176360000	739000	739000	739000	739000	0
74	20250304	174300	11176360000	739000	739000	739000	739000	0
75	20250304	174200	11176360000	739000	739000	739000	739000	0
76	20250304	174100	11176360000	739000	739000	739000	739000	0
77	20250304	174000	11176360000	739000	739000	739000	739000	0
78	20250304	173900	11176360000	739000	739000	739000	739000	0
79	20250304	173800	11176360000	739000	739000	739000	739000	0
80	20250304	173700	11176360000	739000	739000	739000	739000	0
81	20250304	173600	11176360000	739000	739000	739000	739000	0
82	20250304	173500	11176360000	739000	739000	739000	739000	0
83	20250304	173400	11176360000	739000	739000	739000	739000	0
84	20250304	173300	11176360000	739000	739000	739000	739000	0
85	20250304	173200	11176360000	739000	739000	739000	739000	0
86	20250304	173100	11176360000	739000	739000	739000	739000	0
87	20250304	173000	11176360000	739000	739000	739000	739000	0
88	20250304	172900	11176360000	739000	739000	739000	739000	0
89	20250304	172800	11176360000	739000	739000	739000	739000	0
90	20250304	172700	11176360000	739000	739000	739000	739000	0
91	20250304	172600	11176360000	739000	739000	739000	739000	0
92	20250304	172500	11176360000	739000	739000	739000	739000	1170
93	20250304	172400	11176360000	739000	739000	739000	739000	0
94	20250304	172300	11176360000	739000	739000	739000	739000	0
95	20250304	172200	11176360000	739000	739000	739000	739000	0
96	20250304	172100	11176360000	739000	739000	739000	739000	0
97	20250304	172000	11176360000	739000	739000	739000	739000	0
98	20250304	171900	11176360000	739000	739000	739000	739000	0
99	20250304	171800	11176360000	739000	739000	739000	739000	0
100	20250304	171700	11176360000	739000	739000	739000	739000	0
101	20250304	171600	11176360000	739000	739000	739000	739000	0
102	20250304	171500	11176360000	739000	739000	739000	739000	0
103	20250304	171400	11176360000	739000	739000	739000	739000	0
104	20250304	171300	11176360000	739000	739000	739000	739000	0
105	20250304	171200	11176360000	739000	739000	739000	739000	0
106	20250304	171100	11176360000	739000	739000	739000	739000	0
107	20250304	171000	11176360000	739000	739000	739000	739000	0
108	20250304	170900	11176360000	739000	739000	739000	739000	0
109	20250304	170800	11176360000	739000	739000	739000	739000	0
110	20250304	170700	11176360000	739000	739000	739000	739000	0
111	20250304	170600	11176360000	739000	739000	739000	739000	0
112	20250304	170500	11176360000	739000	739000	739000	739000	0
113	20250304	170400	11176360000	739000	739000	739000	739000	0
114	20250304	170300	11176360000	739000	739000	739000	739000	0
115	20250304	170200	11176360000	739000	739000	739000	739000	0
116	20250304	170100	11176360000	739000	739000	739000	739000	0
117	20250304	170000	11176360000	739000	739000	739000	739000	0
118	20250304	165900	11176360000	739000	739000	739000	739000	0
119	20250304	165800	11176360000	739000	739000	739000	739000	0
120	20250304	165700	11176360000	739000	739000	739000	739000	0
121	20250304	165600	11176360000	739000	739000	739000	739000	0
122	20250304	165500	11176360000	739000	739000	739000	739000	1170
123	20250304	165400	11176360000	739000	739000	739000	739000	0
124	20250304	165300	11176360000	739000	739000	739000	739000	0
125	20250304	165200	11176360000	739000	739000	739000	739000	0
126	20250304	165100	11176360000	739000	739000	739000	739000	0
127	20250304	165000	11176360000	739000	739000	739000	739000	0
128	20250304	164900	11176360000	739000	739000	739000	739000	0
129	20250304	164800	11176360000	739000	739000	739000	739000	0
130	20250304	164700	11176360000	739000	739000	739000	739000	0
131	20250304	164600	11176360000	739000	739000	739000	739000	0
132	20250304	164500	11176360000	739000	739000	739000	739000	0
133	20250304	164400	11176360000	739000	739000	739000	739000	0
134	20250304	164300	11176360000	739000	739000	739000	739000	0
135	20250304	164200	11176360000	739000	739000	739000	739000	0
136	20250304	164100	11176360000	739000	739000	739000	739000	0
137	20250304	164000	11176360000	739000	739000	739000	739000	0
138	20250304	163900	11176360000	739000	739000	739000	739000	0
139	20250304	163800	11176360000	739000	739000	739000	739000	0
140	20250304	163700	11176360000	739000	739000	739000	739000	0
141	20250304	163600	11176360000	739000	739000	739000	739000	0
142	20250304	163500	11176360000	739000	739000	739000	739000	0
143	20250304	163400	11176360000	739000	739000	739000	739000	0
144	20250304	163300	11176360000	739000	739000	739000	739000	0
145	20250304	163200	11176360000	739000	739000	739000	739000	0
146	20250304	163100	11176360000	739000	739000	739000	739000	0
147	20250304	163000	11176360000	739000	739000	739000	739000	0
148	20250304	162900	11176360000	739000	739000	739000	739000	0
149	20250304	162800	11176360000	739000	739000	739000	739000	0
150	20250304	162700	11176360000	739000	739000	739000	739000	0
151	20250304	162600	11176360000	739000	739000	739000	739000	0
152	20250304	162500	11176360000	739000	739000	739000	739000	1170
153	20250304	162400	11176360000	739000	739000	739000	739000	0
154	20250304	162300	11176360000	739000	739000	739000	739000	0
155	20250304	162200	11176360000	739000	739000	739000	739000	0
156	20250304	162100	11176360000	739000	739000	739000	739000	0
157	20250304	162000	11176360000	739000	739000	739000	739000	0
158	20250304	161900	11176360000	739000	739000	739000	739000	0
159	20250304	161800	11176360000	739000	739000	739000	739000	0
160	20250304	161700	11176360000	739000	739000	739000	739000	0
161	20250304	161600	11176360000	739000	739000	739000	739000	0
162	20250304	161500	11176360000	739000	739000	739000	739000	0
163	20250304	161400	11176360000	739000	739000	739000	739000	0
164	20250304	161300	11176360000	739000	739000	739000	739000	0
165	20250304	161200	11176360000	739000	739000	739000	739000	0
166	20250304	161100	11176360000	739000	739000	739000	739000	0
167	20250304	161000	11176360000	739000	739000	739000	739000	0
168	20250304	160900	11176360000	739000	739000	739000	739000	0
169	20250304	160800	11176360000	739000	739000	739000	739000	0
170	20250304	160700	11176360000	739000	739000	739000	739000	0
171	20250304	160600	11176360000	739000	739000	739000	739000	0
172	20250304	160500	11176360000	739000	739000	739000	739000	0
173	20250304	160400	11176360000	739000	739000	739000	739000	0
174	20250304	160300	11176360000	739000	739000	739000	739000	0
175	20250304	160200	11176360000	739000	739000	739000	739000	0
176	20250304	160100	11176360000	739000	739000	739000	739000	0
177	20250304	160000	11176360000	739000	739000	739000	739000	0
178	20250304	155900	11176360000	739000	739000	739000	739000	0
179	20250304	155800	11176360000	739000	739000	739000	739000	0
180	20250304	155700	11176360000	739000	739000	739000	739000	0
181	20250304	155600	11176360000	739000	739000	739000	739000	0
182	20250304	155500	11176360000	739000	739000	739000	739000	1170
183	20250304	155400	11176360000	739000	739000	739000	739000	0
184	20250304	155300	11176360000	739000	739000	739000	739000	0
185	20250304	155200	11176360000	739000	739000	739000	739000	0
186	20250304	155100	11176360000	739000	739000	739000	739000	0
187	20250304	155000	11176360000	739000	739000	739000	739000	0
188	20250304	154900	11176360000	739000	739000	739000	739000	0
189	20250304	154800	11176360000	739000	739000	739000	739000	0
190	20250304	154700	11176360000	739000	739000	739000	739000	0
191	20250304	154600	11176360000	739000	739000	739000	739000	0
192	20250304	154500	11176360000	739000	739000	739000	739000	0
193	20250304	154400	11176360000	739000	739000	739000	739000	0
194	20250304	154300	11176360000	739000	739000	739000	739000	0
195	20250304	154200	11176360000	739000	739000	739000	739000	0
196	20250304	154100	11176360000	739000	739000	739000	739000	0
197	20250304	154000	11176360000	739000	739000	739000	739000	0
198	20250304	153900	11176360000	739000	739000	739000	739000	0
199	20250304	153800	11176360000	739000	739000	739000	739000	0
200	20250304	153700	11176360000	739000	739000	739000	739000	0
201	20250304	153600	11176360000	739000	739000	739000	739000	0
202	20250304	153500	11176360000	739000	739000	739000	739000	0
203	20250304	153400	11176360000	739000	739000	739000	739000	0
204	20250304	153300	11176360000	739000	739000	739000	739000	0
205	20250304	153200	11176360000	739000	739000	739000	739000	0
206	20250304	153100	11176360000	739000	739000	739000	739000	0
207	20250304	153000	11176360000	739000	739000	739000	739000	1170
208	20250304	152900	10311730000	738000	738000	738000	738000	0
209	20250304	152800	10311730000	738000	738000	738000	738000	0
210	20250304	152700	10311730000	738000	738000	738000	738000	0
211	20250304	152600	10311730000	738000	738000	738000	738000	0
212	20250304	152500	10311730000	738000	738000	738000	738000	0
213	20250304	152400	10311730000	738000	738000	738000	738000	0
214	20250304	152300	10311730000	738000	738000	738000	738000	0
215	20250304	152200	10311730000	738000	738000	738000	738000	0
216	20250304	152100	10311730000	738000	738000	738000	738000	0
217	20250304	152000	10311730000	738000	738000	738000	738000	0
218	20250304	151900	10311730000	738000	736000	738000	735000	47
219	20250304	151800	10277119000	736000	736000	738000	735000	40
220	20250304	151700	10247646000	736000	736000	736000	735000	14
221	20250304	151600	10237344000	737000	735000	737000	735000	22
222	20250304	151500	10221144000	735000	735000	737000	735000	5
223	20250304	151400	10217467000	737000	734000	737000	733000	41
224	20250304	151300	10187306000	734000	733000	737000	733000	21
225	20250304	151200	10171900000	733000	736000	736000	733000	16
226	20250304	151100	10160148000	736000	733000	737000	733000	44
227	20250304	151000	10127799000	736000	733000	736000	733000	17
228	20250304	150900	10115329000	736000	733000	736000	733000	39
229	20250304	150800	10086701000	733000	733000	736000	733000	34
230	20250304	150700	10061755000	733000	733000	736000	733000	24
231	20250304	150600	10044151000	733000	733000	736000	733000	27
232	20250304	150500	10024331000	733000	734000	734000	733000	11
233	20250304	150400	10016263000	737000	734000	737000	733000	61
234	20250304	150300	9971416000	733000	734000	734000	733000	16
235	20250304	150200	9959679000	734000	733000	735000	732000	27
236	20250304	150100	9939856000	733000	733000	733000	733000	14
237	20250304	150000	9929594000	733000	734000	735000	732000	55
238	20250304	145900	9889304000	732000	733000	734000	732000	53
239	20250304	145800	9850463000	732000	732000	732000	732000	22
240	20250304	145700	9834359000	732000	732000	733000	732000	14
241	20250304	145600	9824110000	732000	732000	733000	732000	16
242	20250304	145500	9812395000	732000	733000	735000	732000	15
243	20250304	145400	9801406000	733000	734000	734000	733000	16
244	20250304	145300	9789676000	734000	733000	735000	733000	18
245	20250304	145200	9776469000	732000	732000	732000	732000	12
246	20250304	145100	9767685000	732000	735000	735000	732000	28
247	20250304	145000	9747143000	733000	732000	733000	732000	12
248	20250304	144900	9738358000	732000	732000	734000	732000	19
249	20250304	144800	9724437000	732000	733000	733000	732000	16
250	20250304	144700	9712715000	733000	733000	734000	733000	9
251	20250304	144600	9706117000	734000	733000	734000	733000	41
252	20250304	144500	9676029000	734000	733000	734000	733000	23
253	20250304	144400	9659167000	733000	733000	734000	733000	17
254	20250304	144300	9646704000	734000	732000	734000	732000	14
255	20250304	144200	9636446000	732000	732000	733000	732000	19
256	20250304	144100	9622536000	732000	732000	732000	732000	27
257	20250304	144000	9602772000	732000	733000	733000	731000	23
258	20250304	143900	9585927000	731000	733000	733000	731000	15
259	20250304	143800	9574958000	731000	731000	732000	731000	41
260	20250304	143700	9544967000	731000	731000	733000	731000	16
261	20250304	143600	9533267000	731000	731000	733000	731000	19
262	20250304	143500	9519365000	734000	732000	734000	731000	17
263	20250304	143400	9506930000	732000	731000	734000	731000	26
264	20250304	143300	9487883000	731000	732000	734000	731000	17
265	20250304	143200	9475447000	734000	731000	734000	731000	30
266	20250304	143100	9453468000	731000	733000	733000	731000	21
267	20250304	143000	9438112000	732000	732000	732000	732000	11
268	20250304	142900	9430060000	732000	732000	733000	732000	15
269	20250304	142800	9419078000	732000	733000	733000	732000	14
270	20250304	142700	9408824000	733000	733000	734000	733000	13
271	20250304	142600	9399291000	733000	734000	734000	733000	34
272	20250304	142500	9374344000	734000	734000	735000	734000	10
273	20250304	142400	9367003000	734000	735000	735000	734000	15
274	20250304	142300	9355989000	735000	734000	735000	734000	18
275	20250304	142200	9342774000	735000	735000	735000	734000	8
276	20250304	142100	9336898000	735000	736000	736000	734000	24
277	20250304	142000	9319263000	736000	734000	736000	734000	27
278	20250304	141900	9299398000	735000	736000	736000	735000	10
279	20250304	141800	9292044000	737000	738000	738000	736000	11
280	20250304	141700	9283939000	737000	736000	737000	736000	5
281	20250304	141600	9280258000	736000	735000	737000	734000	61
282	20250304	141500	9235340000	735000	736000	736000	735000	14
283	20250304	141400	9225038000	736000	736000	737000	736000	14
284	20250304	141300	9214733000	736000	736000	737000	736000	20
285	20250304	141200	9200004000	737000	736000	737000	736000	16
286	20250304	141100	9188226000	737000	737000	737000	737000	1
287	20250304	141000	9187489000	737000	737000	737000	737000	1
288	20250304	140900	9186752000	735000	736000	736000	735000	9
289	20250304	140800	9180130000	737000	736000	737000	736000	25
290	20250304	140700	9161729000	735000	736000	736000	735000	3
291	20250304	140600	9159522000	736000	735000	736000	735000	5
292	20250304	140500	9155845000	735000	736000	736000	735000	12
293	20250304	140400	9147015000	736000	733000	736000	733000	122
294	20250304	140300	9057404000	732000	731000	732000	731000	5
295	20250304	140200	9053746000	731000	731000	733000	731000	26
296	20250304	140100	9034715000	732000	732000	732000	732000	27
297	20250304	140000	9014951000	732000	733000	733000	732000	5
298	20250304	135900	9011290000	732000	732000	732000	732000	6
299	20250304	135800	9006898000	732000	732000	733000	732000	6
300	20250304	135700	9002505000	732000	732000	732000	732000	8
301	20250304	135600	8996649000	732000	732000	732000	732000	2
302	20250304	135500	8995185000	733000	733000	733000	732000	11
303	20250304	135400	8987124000	733000	733000	733000	733000	4
304	20250304	135300	8984192000	733000	733000	733000	733000	2
305	20250304	135200	8982726000	733000	733000	733000	733000	4
306	20250304	135100	8979794000	732000	733000	734000	732000	48
307	20250304	135000	8944641000	733000	733000	733000	733000	5
308	20250304	134900	8940976000	732000	733000	733000	732000	35
309	20250304	134800	8915353000	733000	733000	733000	733000	4
310	20250304	134700	8912421000	733000	733000	733000	733000	17
311	20250304	134600	8899960000	733000	733000	733000	733000	0
312	20250304	134500	8899960000	733000	733000	733000	733000	3
313	20250304	134400	8897761000	733000	733000	733000	733000	4
314	20250304	134300	8894829000	733000	733000	734000	733000	81
315	20250304	134200	8835412000	732000	732000	732000	732000	4
316	20250304	134100	8832484000	732000	733000	733000	732000	2
317	20250304	134000	8831019000	732000	732000	732000	732000	8
318	20250304	133900	8825163000	733000	732000	733000	732000	3
319	20250304	133800	8822966000	732000	733000	733000	732000	27
320	20250304	133700	8803177000	733000	733000	733000	733000	6
321	20250304	133600	8798779000	733000	734000	734000	733000	9
322	20250304	133500	8792177000	733000	733000	733000	733000	0
323	20250304	133400	8792177000	733000	733000	733000	733000	3
324	20250304	133300	8789978000	733000	733000	733000	732000	7
325	20250304	133200	8784849000	734000	733000	734000	733000	25
326	20250304	133100	8766519000	733000	733000	733000	733000	0
327	20250304	133000	8766519000	733000	732000	733000	732000	38
328	20250304	132900	8738681000	732000	732000	733000	732000	7
329	20250304	132800	8733556000	732000	733000	733000	732000	10
330	20250304	132700	8726231000	733000	733000	733000	732000	32
331	20250304	132600	8702781000	733000	733000	733000	733000	10
332	20250304	132500	8695451000	733000	733000	733000	733000	9
333	20250304	132400	8688854000	733000	733000	733000	733000	7
334	20250304	132300	8683723000	734000	734000	734000	734000	3
335	20250304	132200	8681521000	734000	733000	734000	733000	8
336	20250304	132100	8675652000	733000	733000	733000	733000	4
337	20250304	132000	8672720000	734000	733000	734000	733000	2
338	20250304	131900	8671253000	733000	733000	733000	733000	2
339	20250304	131800	8669787000	734000	733000	734000	733000	4
340	20250304	131700	8666853000	734000	734000	734000	734000	2
341	20250304	131600	8665385000	734000	734000	734000	734000	2
342	20250304	131500	8663917000	734000	736000	736000	733000	41
343	20250304	131400	8633807000	737000	737000	737000	737000	2
344	20250304	131300	8632333000	737000	737000	737000	737000	0
345	20250304	131200	8632333000	737000	736000	737000	736000	3
346	20250304	131100	8630123000	736000	736000	736000	736000	8
347	20250304	131000	8624235000	736000	735000	736000	735000	41
348	20250304	130900	8594074000	735000	735000	735000	735000	0
349	20250304	130800	8594074000	735000	735000	735000	735000	0
350	20250304	130700	8594074000	735000	735000	735000	735000	3
351	20250304	130600	8591869000	735000	734000	735000	734000	2
352	20250304	130500	8590400000	734000	733000	734000	733000	57
353	20250304	130400	8548597000	734000	734000	734000	734000	33
354	20250304	130300	8524375000	734000	735000	735000	734000	12
355	20250304	130200	8515565000	735000	735000	735000	735000	0
356	20250304	130100	8515565000	735000	735000	735000	735000	4
357	20250304	130000	8512625000	735000	736000	736000	735000	10
358	20250304	125900	8505267000	736000	735000	736000	735000	12
359	20250304	125800	8496446000	735000	735000	735000	735000	4
360	20250304	125700	8493506000	735000	736000	736000	735000	10
361	20250304	125600	8486154000	735000	735000	735000	735000	1
362	20250304	125500	8485419000	735000	735000	735000	735000	1
363	20250304	125400	8484684000	736000	737000	737000	735000	31
364	20250304	125300	8461884000	736000	736000	736000	736000	6
365	20250304	125200	8457468000	737000	737000	737000	737000	11
366	20250304	125100	8449361000	737000	737000	737000	737000	0
367	20250304	125000	8449361000	737000	736000	737000	736000	5
368	20250304	124900	8445679000	736000	737000	737000	736000	5
369	20250304	124800	8441996000	736000	737000	737000	736000	6
370	20250304	124700	8437575000	737000	736000	737000	736000	7
371	20250304	124600	8432419000	736000	736000	736000	736000	1
372	20250304	124500	8431683000	737000	737000	737000	737000	0
373	20250304	124400	8431683000	737000	736000	737000	736000	13
374	20250304	124300	8422112000	736000	735000	736000	735000	54
375	20250304	124200	8382418000	735000	737000	737000	735000	5
376	20250304	124100	8378738000	738000	735000	738000	735000	40
377	20250304	124000	8349292000	735000	736000	736000	735000	3
378	20250304	123900	8347086000	735000	735000	735000	735000	17
379	20250304	123800	8334591000	735000	735000	735000	735000	3
380	20250304	123700	8332386000	736000	736000	736000	736000	0
381	20250304	123600	8332386000	736000	736000	736000	736000	19
382	20250304	123500	8318402000	736000	736000	736000	736000	25
383	20250304	123400	8300002000	736000	736000	736000	736000	2
384	20250304	123300	8298530000	736000	736000	736000	736000	1
385	20250304	123200	8297794000	736000	738000	738000	736000	55
386	20250304	123100	8257304000	737000	738000	738000	737000	3
387	20250304	123000	8255092000	738000	739000	739000	738000	14
388	20250304	122900	8244756000	738000	737000	738000	737000	20
389	20250304	122800	8230006000	737000	738000	738000	737000	5
390	20250304	122700	8226318000	737500	738000	738000	737500	15
391	20250304	122600	8215248500	737000	737000	737000	737000	2
392	20250304	122500	8213774500	738000	738000	738000	738000	1
393	20250304	122400	8213036500	737000	738000	738000	737000	5
394	20250304	122300	8209349500	738000	738000	738000	738000	0
395	20250304	122200	8209349500	738000	738000	738000	738000	9
396	20250304	122100	8202707500	737000	738000	739000	737000	95
397	20250304	122000	8132683500	739000	739000	739000	739000	0
398	20250304	121900	8132683500	739000	738000	739000	738000	13
399	20250304	121800	8123085500	737000	737000	737000	737000	1
400	20250304	121700	8122348500	736000	736000	736000	736000	3
401	20250304	121600	8120140500	736000	739000	739000	736000	53
402	20250304	121500	8081069500	739000	739000	739000	739000	0
403	20250304	121400	8081069500	739000	739000	739000	739000	1
404	20250304	121300	8080330500	738000	740000	741000	738000	69
405	20250304	121200	8029273500	740000	740000	740000	740000	41
406	20250304	121100	7998933500	738000	738000	738000	738000	14
407	20250304	121000	7988601500	738000	738000	738000	738000	2
408	20250304	120900	7987125500	740000	739000	740000	739000	7
409	20250304	120800	7981951500	737000	738000	738000	737000	8
410	20250304	120700	7976051500	738000	738000	738000	738000	1
411	20250304	120600	7975313500	738000	738000	738000	738000	4
412	20250304	120500	7972361500	739000	738000	739000	738000	41
413	20250304	120400	7942101500	737000	737000	737000	737000	11
414	20250304	120300	7933994500	737000	737000	737000	737000	3
415	20250304	120200	7931783500	737000	738000	739000	737000	32
416	20250304	120100	7908168500	738000	738000	738000	738000	3
417	20250304	120000	7905954500	738000	738000	738000	738000	2
418	20250304	115900	7904478500	738000	739000	739000	738000	4
419	20250304	115800	7901525500	739000	739000	739000	739000	1
420	20250304	115700	7900786500	739000	739000	739000	738000	68
421	20250304	115600	7850561500	738000	738000	738000	738000	4
422	20250304	115500	7847609500	738000	739000	739000	738000	4
423	20250304	115400	7844656500	739000	738000	739000	738000	3
424	20250304	115300	7842441500	738000	737000	738000	737000	15
425	20250304	115200	7831373500	737000	737000	737000	737000	4
426	20250304	115100	7828425500	738000	738000	738000	738000	2
427	20250304	115000	7826949500	737000	737000	737000	737000	4
428	20250304	114900	7824001500	737000	738000	738000	737000	3
429	20250304	114800	7821789500	738000	738000	738000	738000	16
430	20250304	114700	7809981500	738000	739000	739000	738000	5
431	20250304	114600	7806290500	738000	739000	739000	738000	8
432	20250304	114500	7800385500	738000	738000	738000	738000	1
433	20250304	114400	7799647500	738000	738000	738000	738000	7
434	20250304	114300	7794481500	738000	738000	738000	738000	20
435	20250304	114200	7779721500	738000	736000	738000	735000	322
436	20250304	114100	7542715500	736000	736000	736000	736000	4
437	20250304	114000	7539771500	737000	738000	738000	737000	13
438	20250304	113900	7530180500	737000	737000	737000	737000	122
439	20250304	113800	7440266500	737000	738000	738000	737000	11
440	20250304	113700	7432149500	738000	738000	738000	737000	17
441	20250304	113600	7419618500	738000	738000	738000	738000	5
442	20250304	113500	7415928500	738000	738000	738000	738000	15
443	20250304	113400	7404858500	738000	738000	738000	738000	7
444	20250304	113300	7399692500	738000	739000	739000	738000	3
445	20250304	113200	7397477500	738000	738000	738000	738000	0
446	20250304	113100	7397477500	738000	738000	738000	737000	11
447	20250304	113000	7389364500	738000	738000	738000	737000	7
448	20250304	112900	7384200500	738000	738000	738000	738000	2
449	20250304	112800	7382724500	738000	738000	738000	738000	5
450	20250304	112700	7379034500	738000	738000	738000	738000	16
451	20250304	112600	7367226500	738000	738000	738000	738000	3
452	20250304	112500	7365012500	738000	738000	738000	738000	3
453	20250304	112400	7362798500	737000	737000	737000	737000	3
454	20250304	112300	7360587500	737000	738000	738000	737000	9
455	20250304	112200	7353946500	738000	738000	738000	738000	12
456	20250304	112100	7345090500	737000	737000	737000	737000	3
457	20250304	112000	7342879500	738000	737000	738000	737000	21
458	20250304	111900	7327401500	737000	738000	738000	737000	7
459	20250304	111800	7322237500	737000	737000	738000	737000	5
460	20250304	111700	7318551500	736000	736000	736000	736000	8
461	20250304	111600	7312663500	737000	736000	737000	736000	7
462	20250304	111500	7307507500	736000	736000	736000	736000	2
463	20250304	111400	7306035500	736000	736000	736000	736000	0
464	20250304	111300	7306035500	736000	736000	736000	736000	2
465	20250304	111200	7304563500	739000	736000	739000	735000	14
466	20250304	111100	7294265500	736000	735000	736000	735000	2
467	20250304	111000	7292794500	736000	736000	736000	735000	32
468	20250304	110900	7269272500	736000	735000	736000	735000	8
469	20250304	110800	7263386500	735000	736000	736000	735000	20
470	20250304	110700	7248668500	736000	736000	736000	736000	11
471	20250304	110600	7240572500	735000	736000	736000	735000	29
472	20250304	110500	7219249500	736000	738000	738000	736000	53
473	20250304	110400	7180194500	738000	738000	738000	738000	1
474	20250304	110300	7179456500	737000	737000	737000	737000	1
475	20250304	110200	7178719500	737000	737000	737000	737000	2
476	20250304	110100	7177245500	738000	736000	739000	736000	25
477	20250304	110000	7158813500	736000	735000	736000	735000	10
478	20250304	105900	7151456500	735000	736000	736000	735000	28
479	20250304	105800	7130852500	737000	738000	738000	737000	102
480	20250304	105700	7055627500	740000	739000	740000	739000	15
481	20250304	105600	7044541500	739000	738000	739000	738000	6
482	20250304	105500	7040112500	738000	739000	739000	737000	45
483	20250304	105400	7006891500	740000	741000	741000	740000	10
484	20250304	105300	6999489500	740000	740000	741000	740000	30
485	20250304	105200	6977288500	742000	742000	742000	741000	3
486	20250304	105100	6975063500	743000	743000	743000	743000	0
487	20250304	105000	6975063500	743000	743000	743000	740000	6
488	20250304	104900	6970615500	743000	740000	743000	740000	45
489	20250304	104800	6937217500	742000	741000	742000	738000	14
490	20250304	104700	6926837500	741000	740000	741000	739000	19
491	20250304	104600	6912767500	739000	740000	740000	739000	12
492	20250304	104500	6903888500	741000	740000	741000	740000	5
493	20250304	104400	6900187500	740000	742000	742000	740000	33
494	20250304	104300	6875735500	742000	740000	743000	740000	62
495	20250304	104200	6829789500	736000	745000	745000	736000	285
496	20250304	104100	6618781500	745000	744000	745000	744000	7
497	20250304	104000	6613571500	744000	749000	749000	744000	191
498	20250304	103900	6470925500	749000	749000	750000	749000	216
499	20250304	103800	6309036500	749000	747000	749000	747000	17
500	20250304	103700	6296328500	747000	750000	750000	747000	163
501	20250304	103600	6174147500	750000	750000	751000	750000	36
502	20250304	103500	6147138500	750000	750000	750000	750000	13
503	20250304	103400	6137388500	750000	750000	751000	750000	23
504	20250304	103300	6120137500	750000	750000	751000	750000	41
505	20250304	103200	6089376500	750000	753000	754000	750000	140
506	20250304	103100	5983979500	753000	753000	753000	752000	37
507	20250304	103000	5956134500	752000	752000	753000	752000	9
508	20250304	102900	5949364500	752000	752000	753000	752000	20
509	20250304	102800	5934323500	752000	752000	752000	752000	31
510	20250304	102700	5911011500	752000	753000	753000	752000	62
511	20250304	102600	5864360500	753000	753000	753000	752000	45
512	20250304	102500	5830493500	753000	754000	754000	752000	64
513	20250304	102400	5782310500	754000	754000	754000	754000	22
514	20250304	102300	5765722500	754000	747000	755000	747000	441
515	20250304	102200	5434613500	747000	747000	747000	747000	27
516	20250304	102100	5414444500	747000	748000	748000	747000	2
517	20250304	102000	5412949500	747000	746000	747000	746000	113
518	20250304	101900	5328558500	745000	745000	745000	744000	51
519	20250304	101800	5290575500	745000	744000	745000	741000	78
520	20250304	101700	5232585500	744000	744000	744000	744000	18
521	20250304	101600	5219193500	744000	745000	747000	744000	98
522	20250304	101500	5146126500	745000	744000	745000	744000	9
523	20250304	101400	5139423500	744000	744000	745000	744000	16
524	20250304	101300	5127508500	747000	747000	747000	747000	2
525	20250304	101200	5126014500	744000	742000	747000	742000	102
526	20250304	101100	5050147500	741000	741000	742000	741000	18
527	20250304	101000	5036796500	742000	742000	742000	740000	43
528	20250304	100900	5004940500	742000	742000	743000	742000	53
529	20250304	100800	4965613500	742000	742000	743000	742000	9
530	20250304	100700	4958934500	743000	743000	743000	743000	9
531	20250304	100600	4952247500	743000	744000	744000	742000	179
532	20250304	100500	4819172500	744000	746000	746000	744000	27
533	20250304	100400	4799067500	745000	746000	747000	745000	43
534	20250304	100300	4767008500	745000	745000	745000	745000	20
535	20250304	100200	4752108500	745000	748000	748000	745000	179
536	20250304	100100	4618463500	748000	748000	748000	748000	51
537	20250304	100000	4580315500	748000	749000	750000	745000	18
538	20250304	095900	4566845500	744000	750000	750000	744000	239
539	20250304	095800	4388352500	750000	750000	750000	748000	28
540	20250304	095700	4367365500	750000	748000	750000	747000	94
541	20250304	095600	4297008500	748000	750000	750000	748000	133
542	20250304	095500	4197292000	750000	748000	750000	748000	42
543	20250304	095400	4165854000	748000	748000	750000	747000	200
544	20250304	095300	4015961000	748000	744000	748000	744000	201
545	20250304	095200	3866032500	745000	745000	745000	744000	4
546	20250304	095100	3863053500	745000	744000	745000	744000	13
547	20250304	095000	3853370500	744000	744000	745000	744000	3
548	20250304	094900	3851137500	745000	745000	745000	744000	50
549	20250304	094800	3813894500	745000	745000	745000	744000	15
550	20250304	094700	3802730500	745000	744500	745000	744000	33
551	20250304	094600	3778149000	745000	744000	745000	744000	54
552	20250304	094500	3737928000	744000	743000	746000	743000	38
553	20250304	094400	3709633000	743000	742000	743000	742000	24
554	20250304	094300	3691806000	742000	741000	742000	741000	67
555	20250304	094200	3642137000	740000	741000	741000	740000	6
556	20250304	094100	3637696000	740000	739000	741000	739000	16
557	20250304	094000	3625863000	739000	739000	739000	739000	6
558	20250304	093900	3621429000	739000	738000	740000	738000	44
559	20250304	093800	3588885000	738000	739000	739000	738000	42
560	20250304	093700	3557863000	740000	740000	740000	738000	37
561	20250304	093600	3530533000	740000	740000	740000	738000	95
562	20250304	093500	3460274000	741000	740000	741000	740000	51
563	20250304	093400	3422508000	740000	740000	740000	740000	36
564	20250304	093300	3395868000	741000	742000	742000	740000	76
565	20250304	093200	3339551000	742000	742000	742000	742000	25
566	20250304	093100	3321001000	742000	741000	746000	740000	153
567	20250304	093000	3207392000	740000	738000	742000	738000	41
568	20250304	092900	3177036000	737000	736000	741000	736000	99
569	20250304	092800	3103997000	735000	735000	736000	735000	42
570	20250304	092700	3073125000	735000	735000	735000	735000	7
571	20250304	092600	3067980000	735000	732000	736000	732000	21
572	20250304	092500	3052567000	735000	732000	735000	732000	161
573	20250304	092400	2934408000	731000	730000	732000	730000	7
574	20250304	092300	2929294000	730000	733000	733000	730000	78
575	20250304	092200	2872194000	732000	733000	733000	732000	75
576	20250304	092100	2817249000	733000	732000	733000	729000	93
577	20250304	092000	2749182000	732000	730000	732000	730000	21
578	20250304	091900	2733817000	730000	730000	731000	730000	66
579	20250304	091800	2685618000	729000	729000	730000	728000	119
580	20250304	091700	2598892000	728000	729000	729000	727000	8
581	20250304	091600	2593071000	727000	727000	728000	727000	66
582	20250304	091500	2545041000	729000	732000	732000	725000	96
583	20250304	091400	2474986000	732000	732000	735000	730000	111
584	20250304	091300	2393630000	729000	728000	734000	728000	140
585	20250304	091200	2291315000	729000	727000	730000	724000	146
586	20250304	091100	2185063000	725000	722000	726000	722000	151
587	20250304	091000	2075742000	719000	723000	723000	718000	116
588	20250304	090900	1992279000	717000	717000	724000	717000	467
589	20250304	090800	1656918000	718000	718000	719000	717000	149
590	20250304	090700	1549989000	718000	724000	724000	718000	124
591	20250304	090600	1460806000	719000	720000	725000	711000	548
592	20250304	090500	1067847000	717000	722000	724000	715000	509
593	20250304	090400	700560000	722000	727000	727000	722000	91
594	20250304	090300	634692000	727000	733000	733000	727000	142
595	20250304	090200	530997000	733000	730000	736000	730000	177
596	20250304	090100	401303000	730000	731000	734000	730000	130
597	20250304	090000	306314000	731000	733000	736000	731000	418