KissMeData/003230/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	184000	74111967000	893000	893000	893000	893000	761
3	20250305	183900	74111967000	893000	893000	893000	893000	0
4	20250305	183800	74111967000	893000	893000	893000	893000	0
5	20250305	183700	74111967000	893000	893000	893000	893000	0
6	20250305	183600	74111967000	893000	893000	893000	893000	0
7	20250305	183500	74111967000	893000	893000	893000	893000	0
8	20250305	183400	74111967000	893000	893000	893000	893000	0
9	20250305	183300	74111967000	893000	893000	893000	893000	0
10	20250305	183200	74111967000	893000	893000	893000	893000	0
11	20250305	183100	74111967000	893000	893000	893000	893000	0
12	20250305	183000	74111967000	893000	893000	893000	893000	0
13	20250305	182900	74111967000	893000	893000	893000	893000	0
14	20250305	182800	74111967000	893000	893000	893000	893000	0
15	20250305	182700	74111967000	893000	893000	893000	893000	0
16	20250305	182600	74111967000	893000	893000	893000	893000	0
17	20250305	182500	74111967000	893000	893000	893000	893000	0
18	20250305	182400	74111967000	893000	893000	893000	893000	0
19	20250305	182300	74111967000	893000	893000	893000	893000	0
20	20250305	182200	74111967000	893000	893000	893000	893000	0
21	20250305	182100	74111967000	893000	893000	893000	893000	0
22	20250305	182000	74111967000	893000	893000	893000	893000	0
23	20250305	181900	74111967000	893000	893000	893000	893000	0
24	20250305	181800	74111967000	893000	893000	893000	893000	0
25	20250305	181700	74111967000	893000	893000	893000	893000	0
26	20250305	181600	74111967000	893000	893000	893000	893000	0
27	20250305	181500	74111967000	893000	893000	893000	893000	0
28	20250305	181400	74111967000	893000	893000	893000	893000	0
29	20250305	181300	74111967000	893000	893000	893000	893000	0
30	20250305	181200	74111967000	893000	893000	893000	893000	0
31	20250305	181100	74111967000	893000	893000	893000	893000	0
32	20250305	181000	74111967000	893000	893000	893000	893000	761
33	20250305	180900	74111967000	893000	893000	893000	893000	0
34	20250305	180800	74111967000	893000	893000	893000	893000	0
35	20250305	180700	74111967000	893000	893000	893000	893000	0
36	20250305	180600	74111967000	893000	893000	893000	893000	0
37	20250305	180500	74111967000	893000	893000	893000	893000	0
38	20250305	180400	74111967000	893000	893000	893000	893000	0
39	20250305	180300	74111967000	893000	893000	893000	893000	0
40	20250305	180200	74111967000	893000	893000	893000	893000	0
41	20250305	180100	74111967000	893000	893000	893000	893000	0
42	20250305	180000	74111967000	893000	893000	893000	893000	0
43	20250305	175900	74111967000	893000	893000	893000	893000	0
44	20250305	175800	74111967000	893000	893000	893000	893000	0
45	20250305	175700	74111967000	893000	893000	893000	893000	0
46	20250305	175600	74111967000	893000	893000	893000	893000	0
47	20250305	175500	74111967000	893000	893000	893000	893000	0
48	20250305	175400	74111967000	893000	893000	893000	893000	0
49	20250305	175300	74111967000	893000	893000	893000	893000	0
50	20250305	175200	74111967000	893000	893000	893000	893000	0
51	20250305	175100	74111967000	893000	893000	893000	893000	0
52	20250305	175000	74111967000	893000	893000	893000	893000	0
53	20250305	174900	74111967000	893000	893000	893000	893000	0
54	20250305	174800	74111967000	893000	893000	893000	893000	0
55	20250305	174700	74111967000	893000	893000	893000	893000	0
56	20250305	174600	74111967000	893000	893000	893000	893000	0
57	20250305	174500	74111967000	893000	893000	893000	893000	0
58	20250305	174400	74111967000	893000	893000	893000	893000	0
59	20250305	174300	74111967000	893000	893000	893000	893000	0
60	20250305	174200	74111967000	893000	893000	893000	893000	0
61	20250305	174100	74111967000	893000	893000	893000	893000	0
62	20250305	174000	74111967000	893000	893000	893000	893000	761
63	20250305	173900	74111967000	893000	893000	893000	893000	0
64	20250305	173800	74111967000	893000	893000	893000	893000	0
65	20250305	173700	74111967000	893000	893000	893000	893000	0
66	20250305	173600	74111967000	893000	893000	893000	893000	0
67	20250305	173500	74111967000	893000	893000	893000	893000	0
68	20250305	173400	74111967000	893000	893000	893000	893000	0
69	20250305	173300	74111967000	893000	893000	893000	893000	0
70	20250305	173200	74111967000	893000	893000	893000	893000	0
71	20250305	173100	74111967000	893000	893000	893000	893000	0
72	20250305	173000	74111967000	893000	893000	893000	893000	0
73	20250305	172900	74111967000	893000	893000	893000	893000	0
74	20250305	172800	74111967000	893000	893000	893000	893000	0
75	20250305	172700	74111967000	893000	893000	893000	893000	0
76	20250305	172600	74111967000	893000	893000	893000	893000	0
77	20250305	172500	74111967000	893000	893000	893000	893000	0
78	20250305	172400	74111967000	893000	893000	893000	893000	0
79	20250305	172300	74111967000	893000	893000	893000	893000	0
80	20250305	172200	74111967000	893000	893000	893000	893000	0
81	20250305	172100	74111967000	893000	893000	893000	893000	0
82	20250305	172000	74111967000	893000	893000	893000	893000	0
83	20250305	171900	74111967000	893000	893000	893000	893000	0
84	20250305	171800	74111967000	893000	893000	893000	893000	0
85	20250305	171700	74111967000	893000	893000	893000	893000	0
86	20250305	171600	74111967000	893000	893000	893000	893000	0
87	20250305	171500	74111967000	893000	893000	893000	893000	0
88	20250305	171400	74111967000	893000	893000	893000	893000	0
89	20250305	171300	74111967000	893000	893000	893000	893000	0
90	20250305	171200	74111967000	893000	893000	893000	893000	0
91	20250305	171100	74111967000	893000	893000	893000	893000	0
92	20250305	171000	74111967000	893000	893000	893000	893000	761
93	20250305	170900	74111967000	893000	893000	893000	893000	0
94	20250305	170800	74111967000	893000	893000	893000	893000	0
95	20250305	170700	74111967000	893000	893000	893000	893000	0
96	20250305	170600	74111967000	893000	893000	893000	893000	0
97	20250305	170500	74111967000	893000	893000	893000	893000	0
98	20250305	170400	74111967000	893000	893000	893000	893000	0
99	20250305	170300	74111967000	893000	893000	893000	893000	0
100	20250305	170200	74111967000	893000	893000	893000	893000	0
101	20250305	170100	74111967000	893000	893000	893000	893000	0
102	20250305	170000	74111967000	893000	893000	893000	893000	0
103	20250305	165900	74111967000	893000	893000	893000	893000	0
104	20250305	165800	74111967000	893000	893000	893000	893000	0
105	20250305	165700	74111967000	893000	893000	893000	893000	0
106	20250305	165600	74111967000	893000	893000	893000	893000	0
107	20250305	165500	74111967000	893000	893000	893000	893000	0
108	20250305	165400	74111967000	893000	893000	893000	893000	0
109	20250305	165300	74111967000	893000	893000	893000	893000	0
110	20250305	165200	74111967000	893000	893000	893000	893000	0
111	20250305	165100	74111967000	893000	893000	893000	893000	0
112	20250305	165000	74111967000	893000	893000	893000	893000	0
113	20250305	164900	74111967000	893000	893000	893000	893000	0
114	20250305	164800	74111967000	893000	893000	893000	893000	0
115	20250305	164700	74111967000	893000	893000	893000	893000	0
116	20250305	164600	74111967000	893000	893000	893000	893000	0
117	20250305	164500	74111967000	893000	893000	893000	893000	0
118	20250305	164400	74111967000	893000	893000	893000	893000	0
119	20250305	164300	74111967000	893000	893000	893000	893000	0
120	20250305	164200	74111967000	893000	893000	893000	893000	0
121	20250305	164100	74111967000	893000	893000	893000	893000	0
122	20250305	164000	74111967000	893000	893000	893000	893000	761
123	20250305	163900	74111967000	893000	893000	893000	893000	0
124	20250305	163800	74111967000	893000	893000	893000	893000	0
125	20250305	163700	74111967000	893000	893000	893000	893000	0
126	20250305	163600	74111967000	893000	893000	893000	893000	0
127	20250305	163500	74111967000	893000	893000	893000	893000	0
128	20250305	163400	74111967000	893000	893000	893000	893000	0
129	20250305	163300	74111967000	893000	893000	893000	893000	0
130	20250305	163200	74111967000	893000	893000	893000	893000	0
131	20250305	163100	74111967000	893000	893000	893000	893000	0
132	20250305	163000	74111967000	893000	893000	893000	893000	0
133	20250305	162900	74111967000	893000	893000	893000	893000	0
134	20250305	162800	74111967000	893000	893000	893000	893000	0
135	20250305	162700	74111967000	893000	893000	893000	893000	0
136	20250305	162600	74111967000	893000	893000	893000	893000	0
137	20250305	162500	74111967000	893000	893000	893000	893000	0
138	20250305	162400	74111967000	893000	893000	893000	893000	0
139	20250305	162300	74111967000	893000	893000	893000	893000	0
140	20250305	162200	74111967000	893000	893000	893000	893000	0
141	20250305	162100	74111967000	893000	893000	893000	893000	0
142	20250305	162000	74111967000	893000	893000	893000	893000	0
143	20250305	161900	74111967000	893000	893000	893000	893000	0
144	20250305	161800	74111967000	893000	893000	893000	893000	0
145	20250305	161700	74111967000	893000	893000	893000	893000	0
146	20250305	161600	74111967000	893000	893000	893000	893000	0
147	20250305	161500	74111967000	893000	893000	893000	893000	0
148	20250305	161400	74111967000	893000	893000	893000	893000	0
149	20250305	161300	74111967000	893000	893000	893000	893000	0
150	20250305	161200	74111967000	893000	893000	893000	893000	0
151	20250305	161100	74111967000	893000	893000	893000	893000	0
152	20250305	161000	74111967000	893000	893000	893000	893000	761
153	20250305	160900	74111967000	893000	893000	893000	893000	0
154	20250305	160800	74111967000	893000	893000	893000	893000	0
155	20250305	160700	74111967000	893000	893000	893000	893000	0
156	20250305	160600	74111967000	893000	893000	893000	893000	0
157	20250305	160500	74111967000	893000	893000	893000	893000	0
158	20250305	160400	74111967000	893000	893000	893000	893000	0
159	20250305	160300	74111967000	893000	893000	893000	893000	0
160	20250305	160200	74111967000	893000	893000	893000	893000	0
161	20250305	160100	74111967000	893000	893000	893000	893000	0
162	20250305	160000	74111967000	893000	893000	893000	893000	0
163	20250305	155900	74111967000	893000	893000	893000	893000	0
164	20250305	155800	74111967000	893000	893000	893000	893000	0
165	20250305	155700	74111967000	893000	893000	893000	893000	0
166	20250305	155600	74111967000	893000	893000	893000	893000	0
167	20250305	155500	74111967000	893000	893000	893000	893000	0
168	20250305	155400	74111967000	893000	893000	893000	893000	0
169	20250305	155300	74111967000	893000	893000	893000	893000	0
170	20250305	155200	74111967000	893000	893000	893000	893000	0
171	20250305	155100	74111967000	893000	893000	893000	893000	0
172	20250305	155000	74111967000	893000	893000	893000	893000	0
173	20250305	154900	74111967000	893000	893000	893000	893000	0
174	20250305	154800	74111967000	893000	893000	893000	893000	0
175	20250305	154700	74111967000	893000	893000	893000	893000	0
176	20250305	154600	74111967000	893000	893000	893000	893000	0
177	20250305	154500	74111967000	893000	893000	893000	893000	0
178	20250305	154400	74111967000	893000	893000	893000	893000	0
179	20250305	154300	74111967000	893000	893000	893000	893000	0
180	20250305	154200	74111967000	893000	893000	893000	893000	0
181	20250305	154100	74111967000	893000	893000	893000	893000	0
182	20250305	154000	74111967000	893000	893000	893000	893000	761
183	20250305	153900	74111967000	893000	893000	893000	893000	0
184	20250305	153800	74111967000	893000	893000	893000	893000	0
185	20250305	153700	74111967000	893000	893000	893000	893000	0
186	20250305	153600	74111967000	893000	893000	893000	893000	0
187	20250305	153500	74111967000	893000	893000	893000	893000	0
188	20250305	153400	74111967000	893000	893000	893000	893000	0
189	20250305	153300	74111967000	893000	893000	893000	893000	0
190	20250305	153200	74111967000	893000	893000	893000	893000	0
191	20250305	153100	74111967000	893000	893000	893000	893000	0
192	20250305	153000	74111967000	893000	893000	893000	893000	761
193	20250305	152900	73432394000	893000	893000	893000	893000	0
194	20250305	152800	73432394000	893000	893000	893000	893000	0
195	20250305	152700	73432394000	893000	893000	893000	893000	0
196	20250305	152600	73432394000	893000	893000	893000	893000	0
197	20250305	152500	73432394000	893000	893000	893000	893000	0
198	20250305	152400	73432394000	893000	893000	893000	893000	0
199	20250305	152300	73432394000	893000	893000	893000	893000	0
200	20250305	152200	73432394000	893000	893000	893000	893000	0
201	20250305	152100	73432394000	893000	893000	893000	893000	0
202	20250305	152000	73432394000	893000	893000	893000	893000	0
203	20250305	151900	73432394000	893000	891000	894000	891000	165
204	20250305	151800	73285117000	893000	893000	893000	891000	100
205	20250305	151700	73195921000	892000	893000	893000	892000	113
206	20250305	151600	73095083000	892000	892000	893000	892000	57
207	20250305	151500	73044215000	892000	892000	893000	892000	41
208	20250305	151400	73007624000	893000	892000	893000	892000	132
209	20250305	151300	72889823000	893000	893000	893000	892000	42
210	20250305	151200	72852329000	893000	892000	893000	892000	202
211	20250305	151100	72672109000	892000	896000	896000	892000	502
212	20250305	151000	72223432000	894000	895000	896000	894000	153
213	20250305	150900	72086474000	895000	895000	896000	895000	67
214	20250305	150800	72026498000	895000	893000	895000	893000	426
215	20250305	150700	71645563000	893000	893000	894000	893000	69
216	20250305	150600	71583934000	894000	893000	894000	893000	91
217	20250305	150500	71502641000	893000	893000	894000	892000	105
218	20250305	150400	71408847000	893000	893000	894000	893000	182
219	20250305	150300	71246290000	894000	895000	895000	893000	384
220	20250305	150200	70902813000	895000	896000	896000	895000	112
221	20250305	150100	70802565000	896000	895000	896000	895000	58
222	20250305	150000	70750626000	895000	894000	896000	894000	43
223	20250305	145900	70712115000	896000	892000	896000	892000	586
224	20250305	145800	70188056000	892000	893000	893000	892000	41
225	20250305	145700	70151468000	892000	893000	894000	892000	85
226	20250305	145600	70075562000	893000	894000	894000	893000	243
227	20250305	145500	69858392000	895000	894500	895000	894000	131
228	20250305	145400	69741184500	894000	895000	896000	894000	129
229	20250305	145300	69625761500	894000	895000	895000	894000	55
230	20250305	145200	69576552500	894000	894000	895000	894000	65
231	20250305	145100	69518397500	895000	895000	895000	894000	34
232	20250305	145000	69487976500	894000	894000	896000	894000	119
233	20250305	144900	69381507500	895000	896000	896000	894000	128
234	20250305	144800	69266911500	896000	895000	896000	894000	79
235	20250305	144700	69196166500	895000	894000	896000	894000	50
236	20250305	144600	69151428500	896000	895000	896000	894000	40
237	20250305	144500	69115624500	896000	896000	896000	894000	164
238	20250305	144400	68968798500	896000	895000	896000	895000	52
239	20250305	144300	68922214500	896000	896000	896000	895000	58
240	20250305	144200	68870267500	896000	895000	896000	894000	52
241	20250305	144100	68823692500	896000	895000	896000	894000	29
242	20250305	144000	68797731500	896000	894000	896000	894000	77
243	20250305	143900	68728789500	894000	895000	896000	894000	94
244	20250305	143800	68644647500	896000	896000	896000	895000	178
245	20250305	143700	68485301500	895000	895000	896000	894000	68
246	20250305	143600	68424441500	894000	894000	895000	894000	254
247	20250305	143500	68197126500	895000	895000	895000	895000	50
248	20250305	143400	68152376500	894000	895000	895000	894000	60
249	20250305	143300	68098689500	895000	895000	895000	894000	72
250	20250305	143200	68034256500	895000	895000	895000	894000	54
251	20250305	143100	67985932500	896000	895000	896000	894000	120
252	20250305	143000	67878482500	894000	895000	895000	894000	70
253	20250305	142900	67815856500	894000	895000	895000	894000	45
254	20250305	142800	67775595500	895000	894000	895000	894000	71
255	20250305	142700	67712051500	895000	895000	896000	894000	66
256	20250305	142600	67652996500	895000	895000	896000	894000	147
257	20250305	142500	67521429500	894000	894000	895000	894000	138
258	20250305	142400	67397958500	894000	893000	894000	893000	30
259	20250305	142300	67371154500	894000	893000	894000	893000	33
260	20250305	142200	67341667500	894000	893000	895000	893000	167
261	20250305	142100	67192238500	894000	894000	895000	893000	132
262	20250305	142000	67074158500	894000	894000	895000	892000	212
263	20250305	141900	66884632500	895000	895000	895000	893000	64
264	20250305	141800	66827402500	895000	894000	895000	894000	46
265	20250305	141700	66786268500	895000	894000	895000	893000	66
266	20250305	141600	66727257500	894000	893000	894000	893000	87
267	20250305	141500	66649484500	894000	894000	894000	893000	71
268	20250305	141400	66586024500	894000	894000	894000	893000	14
269	20250305	141300	66573511500	893000	895000	895000	893000	114
270	20250305	141200	66471606500	895000	894000	895000	894000	124
271	20250305	141100	66360729500	895000	895000	895000	894000	172
272	20250305	141000	66206841500	894000	894000	895000	894000	88
273	20250305	140900	66128087500	895000	894000	895000	894000	24
274	20250305	140800	66106614500	895000	895000	896000	894000	52
275	20250305	140700	66060072500	895000	895000	895000	895000	51
276	20250305	140600	66014427500	894000	894000	896000	894000	45
277	20250305	140500	65974163500	895000	895000	896000	895000	37
278	20250305	140400	65941042500	895000	894000	895000	894000	37
279	20250305	140300	65907929500	895000	895000	896000	894000	195
280	20250305	140200	65733398500	896000	895000	896000	895000	55
281	20250305	140100	65684149500	896000	896000	896000	895000	42
282	20250305	140000	65646520500	895000	896000	896000	895000	53
283	20250305	135900	65599046500	896000	895000	896000	894000	112
284	20250305	135800	65498805500	895000	895000	895000	894000	26
285	20250305	135700	65475540500	895000	894000	895000	894000	16
286	20250305	135600	65461225500	895000	895000	895000	893000	173
287	20250305	135500	65306552500	895000	893000	895000	893000	164
288	20250305	135400	65159923500	894000	894000	894000	892000	244
289	20250305	135300	64942022500	893000	892000	893000	892000	58
290	20250305	135200	64890249500	893000	893000	894000	893000	68
291	20250305	135100	64829505500	894000	893000	894000	892000	53
292	20250305	135000	64782183500	893000	892000	893000	892000	77
293	20250305	134900	64713447500	892000	892000	893000	892000	41
294	20250305	134800	64676853500	893000	893000	894000	893000	49
295	20250305	134700	64633092500	894000	893000	894000	892000	31
296	20250305	134600	64605404500	893000	895000	896000	892000	573
297	20250305	134500	64093583000	895000	894000	895000	894000	63
298	20250305	134400	64037242500	894000	894000	894500	894000	31
299	20250305	134300	64009523500	895000	895000	895000	894000	33
300	20250305	134200	63979990500	895000	895000	895000	894000	34
301	20250305	134100	63949583500	894000	896000	896000	894000	247
302	20250305	134000	63728305500	896000	893000	896000	893000	93
303	20250305	133900	63645100500	893000	893000	895000	893000	54
304	20250305	133800	63596854500	893000	895000	895000	893000	64
305	20250305	133700	63539623500	893000	894000	895000	893000	103
306	20250305	133600	63447541500	894000	893000	894000	892000	90
307	20250305	133500	63367174500	893000	893000	894000	892000	67
308	20250305	133400	63307333500	893000	893000	894000	893000	50
309	20250305	133300	63262673500	893000	896000	896000	893000	180
310	20250305	133200	63101720500	896000	894000	896000	894000	61
311	20250305	133100	63047128500	896000	895000	896000	893000	103
312	20250305	133000	62954969500	894000	893000	895000	893000	20
313	20250305	132900	62937085500	893000	894000	894000	893000	76
314	20250305	132800	62869162500	895000	892000	895000	892000	41
315	20250305	132700	62832512500	894000	894000	894000	892000	155
316	20250305	132600	62694055500	895000	895000	895000	894000	24
317	20250305	132500	62672584500	895000	894000	895000	893000	42
318	20250305	132400	62635011500	894000	893000	895000	893000	66
319	20250305	132300	62576017500	894000	892000	894000	892000	56
320	20250305	132200	62526025500	891000	893000	894000	891000	125
321	20250305	132100	62414493500	894000	896000	896000	893000	203
322	20250305	132000	62233016500	894000	896500	897000	894000	167
323	20250305	131900	62083484000	896500	896000	897000	896000	107
324	20250305	131800	61987597500	896000	896000	896000	895500	19
325	20250305	131700	61970574000	895500	895000	896000	895000	23
326	20250305	131600	61949980500	895000	895000	897000	895000	84
327	20250305	131500	61874692500	896000	896000	897000	895000	87
328	20250305	131400	61796738500	896000	896000	896000	895000	45
329	20250305	131300	61756419500	896000	895000	896000	895000	52
330	20250305	131200	61709856500	896000	897000	897000	895000	32
331	20250305	131100	61681202500	896000	896000	897000	895000	93
332	20250305	131000	61597872500	896000	896000	896000	895000	109
333	20250305	130900	61500269500	896000	896000	897000	895000	40
334	20250305	130800	61464423500	897000	895000	897000	895000	69
335	20250305	130700	61402602500	897000	897000	897000	896000	84
336	20250305	130600	61327317000	897000	897000	897000	896000	65
337	20250305	130500	61269023000	897000	897000	897000	896000	27
338	20250305	130400	61244813000	897000	896000	897000	896000	21
339	20250305	130300	61225983000	897000	896000	897000	896000	20
340	20250305	130200	61208057000	897000	896000	897000	895000	62
341	20250305	130100	61152509000	896000	896000	897000	895000	99
342	20250305	130000	61063819000	896000	897000	897000	896000	102
343	20250305	125900	60972415000	896000	897000	897000	896000	29
344	20250305	125800	60946412000	897000	898000	899000	896000	344
345	20250305	125700	60637567000	899000	899000	900000	898000	43
346	20250305	125600	60598902000	899000	899500	900000	898000	58
347	20250305	125500	60546751500	900000	899000	900000	899000	73
348	20250305	125400	60481102000	899000	899000	899000	898000	27
349	20250305	125300	60456830500	898000	899000	899000	898000	15
350	20250305	125200	60443351500	899000	898000	899000	898000	45
351	20250305	125100	60402902500	899000	899000	899000	898000	43
352	20250305	125000	60364249500	899000	898000	899000	898000	39
353	20250305	124900	60329202500	899000	898500	899000	898000	33
354	20250305	124800	60299538500	899000	898000	899000	898000	35
355	20250305	124700	60268087500	899000	899000	899000	898000	29
356	20250305	124600	60242027500	899000	899000	899000	898000	85
357	20250305	124500	60165614500	899000	899000	899000	898000	38
358	20250305	124400	60131460500	899000	899000	899000	898000	16
359	20250305	124300	60117077500	899000	898000	899000	898000	71
360	20250305	124200	60053297500	898000	898000	898000	897000	33
361	20250305	124100	60023673500	898000	899000	899000	898000	65
362	20250305	124000	59965280500	899000	898000	899000	897000	33
363	20250305	123900	59935630500	898000	896000	898000	896000	54
364	20250305	123800	59887208500	896000	900000	900000	895000	476
365	20250305	123700	59459594000	901000	901000	901000	900000	32
366	20250305	123600	59430773000	901000	901000	901000	900000	54
367	20250305	123500	59382141000	901000	901000	901000	900000	25
368	20250305	123400	59359624000	900000	901000	901000	900000	27
369	20250305	123300	59335304000	901000	900000	901000	900000	173
370	20250305	123200	59179603000	900000	899000	900000	899000	39
371	20250305	123100	59144525000	900000	900000	900000	899000	34
372	20250305	123000	59113930000	900000	899000	900000	898000	37
373	20250305	122900	59080654000	899000	899000	899000	898000	100
374	20250305	122800	58990764000	900000	899000	900000	899000	68
375	20250305	122700	58929573000	899000	899000	900000	898000	37
376	20250305	122600	58896310000	899000	899000	900000	898000	150
377	20250305	122500	58761553000	899000	898000	899000	898000	87
378	20250305	122400	58683386500	898000	898000	898500	898000	46
379	20250305	122300	58642075000	898500	899500	899500	898000	226
380	20250305	122200	58438891500	899000	899500	899500	899000	81
381	20250305	122100	58366036500	899000	900000	900500	899000	116
382	20250305	122000	58261630500	900500	902000	902500	900500	244
383	20250305	121900	58041668000	902500	903000	903500	902000	73
384	20250305	121800	57975763000	903000	903000	903500	903000	37
385	20250305	121700	57942345500	903000	903000	903500	903000	96
386	20250305	121600	57855650500	903000	904500	904500	903000	597
387	20250305	121500	57316039500	904500	905000	905000	904000	280
388	20250305	121400	57062771500	905000	905000	905000	904000	137
389	20250305	121300	56938824500	905000	904000	905000	903000	482
390	20250305	121200	56503190500	904000	903000	904000	902000	53
391	20250305	121100	56455293500	904000	903000	904000	902000	647
392	20250305	121000	55871037500	903000	902000	903000	902000	61
393	20250305	120900	55815960500	903000	902000	903000	902000	212
394	20250305	120800	55624686500	903000	901000	903000	900000	1038
395	20250305	120700	54688806500	901000	900000	901000	899000	31
396	20250305	120600	54660892500	901000	900000	901000	900000	164
397	20250305	120500	54513277500	900000	900000	900000	899000	21
398	20250305	120400	54494378500	900000	900000	901000	899000	169
399	20250305	120300	54342209500	900000	900000	901000	900000	55
400	20250305	120200	54292683500	900000	901000	901000	899000	88
401	20250305	120100	54213467500	900000	900000	900000	899000	74
402	20250305	120000	54146868500	900000	899000	900000	898000	159
403	20250305	115900	54003869500	900000	901000	901000	899000	69
404	20250305	115800	53941761500	900000	902000	902000	900000	230
405	20250305	115700	53734583500	902000	902000	902000	901000	51
406	20250305	115600	53688592500	902000	901000	902000	900000	224
407	20250305	115500	53486748500	901000	900000	901000	900000	193
408	20250305	115400	53312878500	901000	900000	901000	900000	49
409	20250305	115300	53268746500	900000	900500	901000	900000	105
410	20250305	115200	53174172000	900500	900000	901000	900000	103
411	20250305	115100	53081381000	901000	900000	901000	900000	1202
412	20250305	115000	51999523000	900000	899000	900000	899000	563
413	20250305	114900	51493254000	899000	899000	899000	898000	30
414	20250305	114800	51466295000	899000	898000	899000	898000	31
415	20250305	114700	51438434000	899000	899000	899000	898000	43
416	20250305	114600	51399791000	898000	897000	899000	897000	134
417	20250305	114500	51279376000	898000	897000	898000	896000	137
418	20250305	114400	51156474000	897000	897000	898000	897000	132
419	20250305	114300	51038038000	898000	897000	898000	897000	74
420	20250305	114200	50971641500	898000	898000	899000	897000	292
421	20250305	114100	50709401500	899000	899000	899000	898000	119
422	20250305	114000	50602428500	899000	898000	899000	898000	56
423	20250305	113900	50552091000	899000	898000	899000	898000	34
424	20250305	113800	50521552000	899000	898000	899000	898000	101
425	20250305	113700	50430755000	899000	899000	899000	898000	35
426	20250305	113600	50399293000	899000	897000	899000	897000	255
427	20250305	113500	50170287000	897000	897000	898000	897000	106
428	20250305	113400	50075109000	897000	898000	898000	897000	30
429	20250305	113300	50048175000	898000	898000	898000	897000	253
430	20250305	113200	49820984000	897000	897000	898000	896000	598
431	20250305	113100	49284043000	897000	897000	898000	896000	163
432	20250305	113000	49137838000	897000	897000	897000	896000	94
433	20250305	112900	49053554000	897000	897000	897000	896000	29
434	20250305	112800	49027547000	897000	896000	897000	896000	35
435	20250305	112700	48996170000	897000	896000	897000	896000	82
436	20250305	112600	48922682000	897000	897000	897000	896000	38
437	20250305	112500	48888606000	897000	894000	897000	894000	216
438	20250305	112400	48695168000	894000	893000	895000	893000	97
439	20250305	112300	48608437000	894000	894000	894000	893000	80
440	20250305	112200	48536929000	894000	892000	894000	892000	23
441	20250305	112100	48516380000	892000	893000	894000	892000	94
442	20250305	112000	48432451000	892000	891000	893000	891000	36
443	20250305	111900	48400338000	891000	891000	892000	891000	78
444	20250305	111800	48330784000	892000	891000	892000	891000	108
445	20250305	111700	48234461000	891000	890000	892000	890000	41
446	20250305	111600	48197921500	891000	891000	892000	890000	296
447	20250305	111500	47934325000	891000	892000	892000	890000	177
448	20250305	111400	47776600000	892000	891000	892000	891000	35
449	20250305	111300	47745392000	892000	893000	893000	891000	190
450	20250305	111200	47575852000	893000	893000	894000	893000	25
451	20250305	111100	47553524000	893000	894000	894000	893000	83
452	20250305	111000	47479387000	893000	893000	894000	893000	70
453	20250305	110900	47416840000	893000	893000	894000	893000	54
454	20250305	110800	47368607000	894000	894000	895000	893000	29
455	20250305	110700	47342699000	894000	895000	895000	894000	177
456	20250305	110600	47184434000	895000	895000	896000	894000	97
457	20250305	110500	47097631000	895000	890000	895000	889000	401
458	20250305	110400	46740171000	890000	889000	890000	889000	82
459	20250305	110300	46667247000	889000	890000	891000	889000	147
460	20250305	110200	46536495000	891000	890000	891000	890000	86
461	20250305	110100	46459929000	891000	890000	892000	890000	164
462	20250305	110000	46313875000	890000	893000	893000	890000	605
463	20250305	105900	45774618500	892000	894000	895000	892000	113
464	20250305	105800	45673662500	895000	897000	897000	894000	111
465	20250305	105700	45574320500	896000	897000	897000	896000	65
466	20250305	105600	45516062500	896000	896000	897000	896000	67
467	20250305	105500	45456017500	896000	896000	898000	896000	111
468	20250305	105400	45356500500	896000	899000	899000	896000	167
469	20250305	105300	45206564000	899000	900000	900000	899000	37
470	20250305	105200	45173292500	900000	899000	900000	899000	57
471	20250305	105100	45122021500	900000	899000	900000	899000	33
472	20250305	105000	45092334500	900000	898000	900000	898000	90
473	20250305	104900	45011419500	898000	900000	900000	898000	413
474	20250305	104800	44640066500	900000	900000	901000	900000	87
475	20250305	104700	44561729500	901000	901000	903000	899500	674
476	20250305	104600	43954640000	902000	902000	902000	901000	204
477	20250305	104500	43770658000	902000	902000	902000	901000	194
478	20250305	104400	43595686000	902000	900000	902000	900000	113
479	20250305	104300	43493864000	901000	900000	901000	900000	58
480	20250305	104200	43441619500	901000	900000	901000	900000	36
481	20250305	104100	43409198000	900000	900000	901000	899000	78
482	20250305	104000	43338998000	899000	899000	900000	898000	48
483	20250305	103900	43295844000	899000	898000	899000	898000	28
484	20250305	103800	43270683000	899000	901000	902000	898000	838
485	20250305	103700	42516663000	901000	900000	902000	900000	3148
486	20250305	103600	39683042000	900000	899000	900000	899000	195
487	20250305	103500	39507654000	899000	898000	900000	898000	118
488	20250305	103400	39401549000	898000	900000	900000	897000	250
489	20250305	103300	39176957000	900000	897000	900000	895000	1145
490	20250305	103200	38148187000	895000	895000	898000	894000	373
491	20250305	103100	37813956000	895000	895000	895000	891000	407
492	20250305	103000	37450471000	895000	897000	897000	895000	143
493	20250305	102900	37322326000	897000	895000	897000	895000	146
494	20250305	102800	37191488000	895000	897000	897000	895000	138
495	20250305	102700	37067870000	897000	897000	898000	897000	130
496	20250305	102600	36951247000	897000	897000	898000	897000	125
497	20250305	102500	36839112000	898000	898000	898000	897000	120
498	20250305	102400	36731411000	897000	898000	899000	897000	404
499	20250305	102300	36368345000	899000	898000	899000	896000	437
500	20250305	102200	35976173000	898000	897000	899000	897000	130
501	20250305	102100	35859468000	899000	898000	899000	897000	317
502	20250305	102000	35574630000	898000	899000	899000	898000	152
503	20250305	101900	35438086000	898000	897000	899000	897000	334
504	20250305	101800	35137969000	897000	898000	899000	897000	540
505	20250305	101700	34653029000	899000	898000	899000	898000	389
506	20250305	101600	34303339000	898000	898000	899000	897000	88
507	20250305	101500	34224264000	897000	898000	899000	896000	785
508	20250305	101400	33519109000	897000	897500	898000	896000	204
509	20250305	101300	33336138000	897000	899000	899000	896000	365
510	20250305	101200	33008348000	899000	897000	899000	896000	931
511	20250305	101100	32172521000	897000	896000	897000	896000	182
512	20250305	101000	32009284000	896000	895000	896000	894000	142
513	20250305	100900	31882181000	894000	895000	897000	893000	175
514	20250305	100800	31725495000	896000	895000	897000	894000	885
515	20250305	100700	30932898000	895000	896000	897000	895000	762
516	20250305	100600	30249879000	896000	895000	896000	894000	347
517	20250305	100500	29939272000	894000	895000	895000	894000	429
518	20250305	100400	29555367000	894000	894000	895000	892000	444
519	20250305	100300	29158376000	894000	894000	895000	890000	415
520	20250305	100200	28787759000	895000	891000	895000	891000	1072
521	20250305	100100	27830222500	892000	892000	892000	891000	309
522	20250305	100000	27554606500	892000	891000	892000	889000	355
523	20250305	095900	27238296500	890000	889000	890000	888000	218
524	20250305	095800	27044433500	889000	890000	891000	888000	1066
525	20250305	095700	26095976500	891000	892000	892000	890000	217
526	20250305	095600	25902663500	891000	891000	892000	890000	355
527	20250305	095500	25586516000	892000	889000	892000	889000	1511
528	20250305	095400	24241451000	890000	888000	890000	888000	420
529	20250305	095300	23868074000	889000	889000	889000	888000	106
530	20250305	095200	23773920000	888000	888000	889000	888000	121
531	20250305	095100	23666391000	889000	888000	889000	888000	202
532	20250305	095000	23486824000	889000	888000	890000	888000	347
533	20250305	094900	23178387000	888000	887000	889000	886000	1878
534	20250305	094800	21510811000	886000	887000	888000	886000	476
535	20250305	094700	21088462000	888000	887000	888000	887000	394
536	20250305	094600	20738716500	887000	886000	888000	886000	754
537	20250305	094500	20069798500	885000	883000	886000	883000	209
538	20250305	094400	19885024500	883000	885000	885000	882000	38
539	20250305	094300	19851421500	882000	884000	886000	881000	922
540	20250305	094200	19036861500	884000	883000	885000	883000	234
541	20250305	094100	18830022500	883000	882000	884000	882000	306
542	20250305	094000	18559829500	883000	881000	883000	881000	312
543	20250305	093900	18284665500	881000	881000	882000	880000	79
544	20250305	093800	18215060500	880000	882000	882000	880000	117
545	20250305	093700	18111984500	881000	884000	884000	881000	213
546	20250305	093600	17923844500	884000	886000	887000	883000	405
547	20250305	093500	17565019500	886000	885000	888000	884000	853
548	20250305	093400	16808222500	885000	884000	886000	883000	451
549	20250305	093300	16409092500	884000	882000	886000	882000	1593
550	20250305	093200	15000055500	882000	878000	883000	878000	810
551	20250305	093100	14287004500	879000	878000	879000	877000	69
552	20250305	093000	14226396500	878000	879000	879000	877000	275
553	20250305	092900	13984742500	879000	878000	880000	877000	244
554	20250305	092800	13770318500	879000	879000	881000	878000	165
555	20250305	092700	13625261000	881000	882000	883000	879000	304
556	20250305	092600	13357524000	882000	879000	883000	878000	3097
557	20250305	092500	10630775000	879000	878000	879000	876000	627
558	20250305	092400	10080316000	878000	878000	878000	875000	156
559	20250305	092300	9943583000	878000	878000	878000	877000	314
560	20250305	092200	9667897500	878000	875000	878000	875000	365
561	20250305	092100	9347949000	875000	875000	877000	874000	250
562	20250305	092000	9129117000	875000	874000	875000	873000	183
563	20250305	091900	8969226000	874000	873000	874000	873000	95
564	20250305	091800	8886198000	873000	879000	879000	873000	284
565	20250305	091700	8637392000	878000	876000	879000	876000	884
566	20250305	091600	7861573000	876000	871000	877000	870000	1367
567	20250305	091500	6666068000	872000	872000	873000	870000	210
568	20250305	091400	6483159000	872000	869000	872000	869000	184
569	20250305	091300	6322952000	870000	867000	870000	866000	225
570	20250305	091200	6127736000	867000	869000	872000	866000	435
571	20250305	091100	5750081000	872000	868000	875000	867000	2130
572	20250305	091000	3895573000	867000	867000	868000	865000	215
573	20250305	090900	3709188000	866000	869000	870000	865000	111
574	20250305	090800	3612870000	870000	864000	870000	863000	852
575	20250305	090700	2874067000	863000	865000	865000	863000	188
576	20250305	090600	2711543000	865000	866500	868000	864000	629
577	20250305	090500	2166521000	866000	860000	867000	860000	595
578	20250305	090400	1652329000	860000	858000	861000	857000	762
579	20250305	090300	997810000	857000	851000	857000	851000	271
580	20250305	090200	766082000	852000	852000	852000	851000	103
581	20250305	090100	678387000	852000	856000	857000	851000	513
582	20250305	090000	240625000	854000	858000	859000	854000	271