KissMeData/170900/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	203700	1532793075	47250	47250	47250	47250	758
3	20250305	203600	1532793075	47250	47250	47250	47250	0
4	20250305	203500	1532793075	47250	47250	47250	47250	0
5	20250305	203400	1532793075	47250	47250	47250	47250	0
6	20250305	203300	1532793075	47250	47250	47250	47250	0
7	20250305	203200	1532793075	47250	47250	47250	47250	0
8	20250305	203100	1532793075	47250	47250	47250	47250	0
9	20250305	203000	1532793075	47250	47250	47250	47250	0
10	20250305	202900	1532793075	47250	47250	47250	47250	0
11	20250305	202800	1532793075	47250	47250	47250	47250	0
12	20250305	202700	1532793075	47250	47250	47250	47250	0
13	20250305	202600	1532793075	47250	47250	47250	47250	0
14	20250305	202500	1532793075	47250	47250	47250	47250	0
15	20250305	202400	1532793075	47250	47250	47250	47250	0
16	20250305	202300	1532793075	47250	47250	47250	47250	0
17	20250305	202200	1532793075	47250	47250	47250	47250	0
18	20250305	202100	1532793075	47250	47250	47250	47250	0
19	20250305	202000	1532793075	47250	47250	47250	47250	0
20	20250305	201900	1532793075	47250	47250	47250	47250	0
21	20250305	201800	1532793075	47250	47250	47250	47250	0
22	20250305	201700	1532793075	47250	47250	47250	47250	0
23	20250305	201600	1532793075	47250	47250	47250	47250	0
24	20250305	201500	1532793075	47250	47250	47250	47250	0
25	20250305	201400	1532793075	47250	47250	47250	47250	0
26	20250305	201300	1532793075	47250	47250	47250	47250	0
27	20250305	201200	1532793075	47250	47250	47250	47250	0
28	20250305	201100	1532793075	47250	47250	47250	47250	0
29	20250305	201000	1532793075	47250	47250	47250	47250	0
30	20250305	200900	1532793075	47250	47250	47250	47250	0
31	20250305	200800	1532793075	47250	47250	47250	47250	0
32	20250305	200700	1532793075	47250	47250	47250	47250	758
33	20250305	200600	1532793075	47250	47250	47250	47250	0
34	20250305	200500	1532793075	47250	47250	47250	47250	0
35	20250305	200400	1532793075	47250	47250	47250	47250	0
36	20250305	200300	1532793075	47250	47250	47250	47250	0
37	20250305	200200	1532793075	47250	47250	47250	47250	0
38	20250305	200100	1532793075	47250	47250	47250	47250	0
39	20250305	200000	1532793075	47250	47250	47250	47250	0
40	20250305	195900	1532793075	47250	47250	47250	47250	0
41	20250305	195800	1532793075	47250	47250	47250	47250	0
42	20250305	195700	1532793075	47250	47250	47250	47250	0
43	20250305	195600	1532793075	47250	47250	47250	47250	0
44	20250305	195500	1532793075	47250	47250	47250	47250	0
45	20250305	195400	1532793075	47250	47250	47250	47250	0
46	20250305	195300	1532793075	47250	47250	47250	47250	0
47	20250305	195200	1532793075	47250	47250	47250	47250	0
48	20250305	195100	1532793075	47250	47250	47250	47250	0
49	20250305	195000	1532793075	47250	47250	47250	47250	0
50	20250305	194900	1532793075	47250	47250	47250	47250	0
51	20250305	194800	1532793075	47250	47250	47250	47250	0
52	20250305	194700	1532793075	47250	47250	47250	47250	0
53	20250305	194600	1532793075	47250	47250	47250	47250	0
54	20250305	194500	1532793075	47250	47250	47250	47250	0
55	20250305	194400	1532793075	47250	47250	47250	47250	0
56	20250305	194300	1532793075	47250	47250	47250	47250	0
57	20250305	194200	1532793075	47250	47250	47250	47250	0
58	20250305	194100	1532793075	47250	47250	47250	47250	0
59	20250305	194000	1532793075	47250	47250	47250	47250	0
60	20250305	193900	1532793075	47250	47250	47250	47250	0
61	20250305	193800	1532793075	47250	47250	47250	47250	0
62	20250305	193700	1532793075	47250	47250	47250	47250	758
63	20250305	193600	1532793075	47250	47250	47250	47250	0
64	20250305	193500	1532793075	47250	47250	47250	47250	0
65	20250305	193400	1532793075	47250	47250	47250	47250	0
66	20250305	193300	1532793075	47250	47250	47250	47250	0
67	20250305	193200	1532793075	47250	47250	47250	47250	0
68	20250305	193100	1532793075	47250	47250	47250	47250	0
69	20250305	193000	1532793075	47250	47250	47250	47250	0
70	20250305	192900	1532793075	47250	47250	47250	47250	0
71	20250305	192800	1532793075	47250	47250	47250	47250	0
72	20250305	192700	1532793075	47250	47250	47250	47250	0
73	20250305	192600	1532793075	47250	47250	47250	47250	0
74	20250305	192500	1532793075	47250	47250	47250	47250	0
75	20250305	192400	1532793075	47250	47250	47250	47250	0
76	20250305	192300	1532793075	47250	47250	47250	47250	0
77	20250305	192200	1532793075	47250	47250	47250	47250	0
78	20250305	192100	1532793075	47250	47250	47250	47250	0
79	20250305	192000	1532793075	47250	47250	47250	47250	0
80	20250305	191900	1532793075	47250	47250	47250	47250	0
81	20250305	191800	1532793075	47250	47250	47250	47250	0
82	20250305	191700	1532793075	47250	47250	47250	47250	0
83	20250305	191600	1532793075	47250	47250	47250	47250	0
84	20250305	191500	1532793075	47250	47250	47250	47250	0
85	20250305	191400	1532793075	47250	47250	47250	47250	0
86	20250305	191300	1532793075	47250	47250	47250	47250	0
87	20250305	191200	1532793075	47250	47250	47250	47250	0
88	20250305	191100	1532793075	47250	47250	47250	47250	0
89	20250305	191000	1532793075	47250	47250	47250	47250	0
90	20250305	190900	1532793075	47250	47250	47250	47250	0
91	20250305	190800	1532793075	47250	47250	47250	47250	0
92	20250305	190700	1532793075	47250	47250	47250	47250	758
93	20250305	190600	1532793075	47250	47250	47250	47250	0
94	20250305	190500	1532793075	47250	47250	47250	47250	0
95	20250305	190400	1532793075	47250	47250	47250	47250	0
96	20250305	190300	1532793075	47250	47250	47250	47250	0
97	20250305	190200	1532793075	47250	47250	47250	47250	0
98	20250305	190100	1532793075	47250	47250	47250	47250	0
99	20250305	190000	1532793075	47250	47250	47250	47250	0
100	20250305	185900	1532793075	47250	47250	47250	47250	0
101	20250305	185800	1532793075	47250	47250	47250	47250	0
102	20250305	185700	1532793075	47250	47250	47250	47250	0
103	20250305	185600	1532793075	47250	47250	47250	47250	0
104	20250305	185500	1532793075	47250	47250	47250	47250	0
105	20250305	185400	1532793075	47250	47250	47250	47250	0
106	20250305	185300	1532793075	47250	47250	47250	47250	0
107	20250305	185200	1532793075	47250	47250	47250	47250	0
108	20250305	185100	1532793075	47250	47250	47250	47250	0
109	20250305	185000	1532793075	47250	47250	47250	47250	0
110	20250305	184900	1532793075	47250	47250	47250	47250	0
111	20250305	184800	1532793075	47250	47250	47250	47250	0
112	20250305	184700	1532793075	47250	47250	47250	47250	0
113	20250305	184600	1532793075	47250	47250	47250	47250	0
114	20250305	184500	1532793075	47250	47250	47250	47250	0
115	20250305	184400	1532793075	47250	47250	47250	47250	0
116	20250305	184300	1532793075	47250	47250	47250	47250	0
117	20250305	184200	1532793075	47250	47250	47250	47250	0
118	20250305	184100	1532793075	47250	47250	47250	47250	0
119	20250305	184000	1532793075	47250	47250	47250	47250	0
120	20250305	183900	1532793075	47250	47250	47250	47250	0
121	20250305	183800	1532793075	47250	47250	47250	47250	0
122	20250305	183700	1532793075	47250	47250	47250	47250	758
123	20250305	183600	1532793075	47250	47250	47250	47250	0
124	20250305	183500	1532793075	47250	47250	47250	47250	0
125	20250305	183400	1532793075	47250	47250	47250	47250	0
126	20250305	183300	1532793075	47250	47250	47250	47250	0
127	20250305	183200	1532793075	47250	47250	47250	47250	0
128	20250305	183100	1532793075	47250	47250	47250	47250	0
129	20250305	183000	1532793075	47250	47250	47250	47250	0
130	20250305	182900	1532793075	47250	47250	47250	47250	0
131	20250305	182800	1532793075	47250	47250	47250	47250	0
132	20250305	182700	1532793075	47250	47250	47250	47250	0
133	20250305	182600	1532793075	47250	47250	47250	47250	0
134	20250305	182500	1532793075	47250	47250	47250	47250	0
135	20250305	182400	1532793075	47250	47250	47250	47250	0
136	20250305	182300	1532793075	47250	47250	47250	47250	0
137	20250305	182200	1532793075	47250	47250	47250	47250	0
138	20250305	182100	1532793075	47250	47250	47250	47250	0
139	20250305	182000	1532793075	47250	47250	47250	47250	0
140	20250305	181900	1532793075	47250	47250	47250	47250	0
141	20250305	181800	1532793075	47250	47250	47250	47250	0
142	20250305	181700	1532793075	47250	47250	47250	47250	0
143	20250305	181600	1532793075	47250	47250	47250	47250	0
144	20250305	181500	1532793075	47250	47250	47250	47250	0
145	20250305	181400	1532793075	47250	47250	47250	47250	0
146	20250305	181300	1532793075	47250	47250	47250	47250	0
147	20250305	181200	1532793075	47250	47250	47250	47250	0
148	20250305	181100	1532793075	47250	47250	47250	47250	0
149	20250305	181000	1532793075	47250	47250	47250	47250	0
150	20250305	180900	1532793075	47250	47250	47250	47250	0
151	20250305	180800	1532793075	47250	47250	47250	47250	0
152	20250305	180700	1532793075	47250	47250	47250	47250	758
153	20250305	180600	1532793075	47250	47250	47250	47250	0
154	20250305	180500	1532793075	47250	47250	47250	47250	0
155	20250305	180400	1532793075	47250	47250	47250	47250	0
156	20250305	180300	1532793075	47250	47250	47250	47250	0
157	20250305	180200	1532793075	47250	47250	47250	47250	0
158	20250305	180100	1532793075	47250	47250	47250	47250	0
159	20250305	180000	1532793075	47250	47250	47250	47250	0
160	20250305	175900	1532793075	47250	47250	47250	47250	0
161	20250305	175800	1532793075	47250	47250	47250	47250	0
162	20250305	175700	1532793075	47250	47250	47250	47250	0
163	20250305	175600	1532793075	47250	47250	47250	47250	0
164	20250305	175500	1532793075	47250	47250	47250	47250	0
165	20250305	175400	1532793075	47250	47250	47250	47250	0
166	20250305	175300	1532793075	47250	47250	47250	47250	0
167	20250305	175200	1532793075	47250	47250	47250	47250	0
168	20250305	175100	1532793075	47250	47250	47250	47250	0
169	20250305	175000	1532793075	47250	47250	47250	47250	0
170	20250305	174900	1532793075	47250	47250	47250	47250	0
171	20250305	174800	1532793075	47250	47250	47250	47250	0
172	20250305	174700	1532793075	47250	47250	47250	47250	0
173	20250305	174600	1532793075	47250	47250	47250	47250	0
174	20250305	174500	1532793075	47250	47250	47250	47250	0
175	20250305	174400	1532793075	47250	47250	47250	47250	0
176	20250305	174300	1532793075	47250	47250	47250	47250	0
177	20250305	174200	1532793075	47250	47250	47250	47250	0
178	20250305	174100	1532793075	47250	47250	47250	47250	0
179	20250305	174000	1532793075	47250	47250	47250	47250	0
180	20250305	173900	1532793075	47250	47250	47250	47250	0
181	20250305	173800	1532793075	47250	47250	47250	47250	0
182	20250305	173700	1532793075	47250	47250	47250	47250	758
183	20250305	173600	1532793075	47250	47250	47250	47250	0
184	20250305	173500	1532793075	47250	47250	47250	47250	0
185	20250305	173400	1532793075	47250	47250	47250	47250	0
186	20250305	173300	1532793075	47250	47250	47250	47250	0
187	20250305	173200	1532793075	47250	47250	47250	47250	0
188	20250305	173100	1532793075	47250	47250	47250	47250	0
189	20250305	173000	1532793075	47250	47250	47250	47250	0
190	20250305	172900	1532793075	47250	47250	47250	47250	0
191	20250305	172800	1532793075	47250	47250	47250	47250	0
192	20250305	172700	1532793075	47250	47250	47250	47250	0
193	20250305	172600	1532793075	47250	47250	47250	47250	0
194	20250305	172500	1532793075	47250	47250	47250	47250	0
195	20250305	172400	1532793075	47250	47250	47250	47250	0
196	20250305	172300	1532793075	47250	47250	47250	47250	0
197	20250305	172200	1532793075	47250	47250	47250	47250	0
198	20250305	172100	1532793075	47250	47250	47250	47250	0
199	20250305	172000	1532793075	47250	47250	47250	47250	0
200	20250305	171900	1532793075	47250	47250	47250	47250	0
201	20250305	171800	1532793075	47250	47250	47250	47250	0
202	20250305	171700	1532793075	47250	47250	47250	47250	0
203	20250305	171600	1532793075	47250	47250	47250	47250	0
204	20250305	171500	1532793075	47250	47250	47250	47250	0
205	20250305	171400	1532793075	47250	47250	47250	47250	0
206	20250305	171300	1532793075	47250	47250	47250	47250	0
207	20250305	171200	1532793075	47250	47250	47250	47250	0
208	20250305	171100	1532793075	47250	47250	47250	47250	0
209	20250305	171000	1532793075	47250	47250	47250	47250	0
210	20250305	170900	1532793075	47250	47250	47250	47250	0
211	20250305	170800	1532793075	47250	47250	47250	47250	0
212	20250305	170700	1532793075	47250	47250	47250	47250	758
213	20250305	170600	1532793075	47250	47250	47250	47250	0
214	20250305	170500	1532793075	47250	47250	47250	47250	0
215	20250305	170400	1532793075	47250	47250	47250	47250	0
216	20250305	170300	1532793075	47250	47250	47250	47250	0
217	20250305	170200	1532793075	47250	47250	47250	47250	0
218	20250305	170100	1532793075	47250	47250	47250	47250	0
219	20250305	170000	1532793075	47250	47250	47250	47250	0
220	20250305	165900	1532793075	47250	47250	47250	47250	0
221	20250305	165800	1532793075	47250	47250	47250	47250	0
222	20250305	165700	1532793075	47250	47250	47250	47250	0
223	20250305	165600	1532793075	47250	47250	47250	47250	0
224	20250305	165500	1532793075	47250	47250	47250	47250	0
225	20250305	165400	1532793075	47250	47250	47250	47250	0
226	20250305	165300	1532793075	47250	47250	47250	47250	0
227	20250305	165200	1532793075	47250	47250	47250	47250	0
228	20250305	165100	1532793075	47250	47250	47250	47250	0
229	20250305	165000	1532793075	47250	47250	47250	47250	0
230	20250305	164900	1532793075	47250	47250	47250	47250	0
231	20250305	164800	1532793075	47250	47250	47250	47250	0
232	20250305	164700	1532793075	47250	47250	47250	47250	0
233	20250305	164600	1532793075	47250	47250	47250	47250	0
234	20250305	164500	1532793075	47250	47250	47250	47250	0
235	20250305	164400	1532793075	47250	47250	47250	47250	0
236	20250305	164300	1532793075	47250	47250	47250	47250	0
237	20250305	164200	1532793075	47250	47250	47250	47250	0
238	20250305	164100	1532793075	47250	47250	47250	47250	0
239	20250305	164000	1532793075	47250	47250	47250	47250	0
240	20250305	163900	1532793075	47250	47250	47250	47250	0
241	20250305	163800	1532793075	47250	47250	47250	47250	0
242	20250305	163700	1532793075	47250	47250	47250	47250	758
243	20250305	163600	1532793075	47250	47250	47250	47250	0
244	20250305	163500	1532793075	47250	47250	47250	47250	0
245	20250305	163400	1532793075	47250	47250	47250	47250	0
246	20250305	163300	1532793075	47250	47250	47250	47250	0
247	20250305	163200	1532793075	47250	47250	47250	47250	0
248	20250305	163100	1532793075	47250	47250	47250	47250	0
249	20250305	163000	1532793075	47250	47250	47250	47250	0
250	20250305	162900	1532793075	47250	47250	47250	47250	0
251	20250305	162800	1532793075	47250	47250	47250	47250	0
252	20250305	162700	1532793075	47250	47250	47250	47250	0
253	20250305	162600	1532793075	47250	47250	47250	47250	0
254	20250305	162500	1532793075	47250	47250	47250	47250	0
255	20250305	162400	1532793075	47250	47250	47250	47250	0
256	20250305	162300	1532793075	47250	47250	47250	47250	0
257	20250305	162200	1532793075	47250	47250	47250	47250	0
258	20250305	162100	1532793075	47250	47250	47250	47250	0
259	20250305	162000	1532793075	47250	47250	47250	47250	0
260	20250305	161900	1532793075	47250	47250	47250	47250	0
261	20250305	161800	1532793075	47250	47250	47250	47250	0
262	20250305	161700	1532793075	47250	47250	47250	47250	0
263	20250305	161600	1532793075	47250	47250	47250	47250	0
264	20250305	161500	1532793075	47250	47250	47250	47250	0
265	20250305	161400	1532793075	47250	47250	47250	47250	0
266	20250305	161300	1532793075	47250	47250	47250	47250	0
267	20250305	161200	1532793075	47250	47250	47250	47250	0
268	20250305	161100	1532793075	47250	47250	47250	47250	0
269	20250305	161000	1532793075	47250	47250	47250	47250	0
270	20250305	160900	1532793075	47250	47250	47250	47250	0
271	20250305	160800	1532793075	47250	47250	47250	47250	0
272	20250305	160700	1532793075	47250	47250	47250	47250	758
273	20250305	160600	1532793075	47250	47250	47250	47250	0
274	20250305	160500	1532793075	47250	47250	47250	47250	0
275	20250305	160400	1532793075	47250	47250	47250	47250	0
276	20250305	160300	1532793075	47250	47250	47250	47250	0
277	20250305	160200	1532793075	47250	47250	47250	47250	0
278	20250305	160100	1532793075	47250	47250	47250	47250	0
279	20250305	160000	1532793075	47250	47250	47250	47250	0
280	20250305	155900	1532793075	47250	47250	47250	47250	0
281	20250305	155800	1532793075	47250	47250	47250	47250	0
282	20250305	155700	1532793075	47250	47250	47250	47250	0
283	20250305	155600	1532793075	47250	47250	47250	47250	0
284	20250305	155500	1532793075	47250	47250	47250	47250	0
285	20250305	155400	1532793075	47250	47250	47250	47250	0
286	20250305	155300	1532793075	47250	47250	47250	47250	0
287	20250305	155200	1532793075	47250	47250	47250	47250	0
288	20250305	155100	1532793075	47250	47250	47250	47250	0
289	20250305	155000	1532793075	47250	47250	47250	47250	0
290	20250305	154900	1532793075	47250	47250	47250	47250	0
291	20250305	154800	1532793075	47250	47250	47250	47250	0
292	20250305	154700	1532793075	47250	47250	47250	47250	0
293	20250305	154600	1532793075	47250	47250	47250	47250	0
294	20250305	154500	1532793075	47250	47250	47250	47250	0
295	20250305	154400	1532793075	47250	47250	47250	47250	0
296	20250305	154300	1532793075	47250	47250	47250	47250	0
297	20250305	154200	1532793075	47250	47250	47250	47250	0
298	20250305	154100	1532793075	47250	47250	47250	47250	0
299	20250305	154000	1532793075	47250	47250	47250	47250	0
300	20250305	153900	1532793075	47250	47250	47250	47250	0
301	20250305	153800	1532793075	47250	47250	47250	47250	0
302	20250305	153700	1532793075	47250	47250	47250	47250	758
303	20250305	153600	1532793075	47250	47250	47250	47250	0
304	20250305	153500	1532793075	47250	47250	47250	47250	0
305	20250305	153400	1532793075	47250	47250	47250	47250	0
306	20250305	153300	1532793075	47250	47250	47250	47250	0
307	20250305	153200	1532793075	47250	47250	47250	47250	0
308	20250305	153100	1532793075	47250	47250	47250	47250	0
309	20250305	153000	1532793075	47250	47250	47250	47250	758
310	20250305	152900	1496977575	47400	47400	47400	47400	0
311	20250305	152800	1496977575	47400	47400	47400	47400	0
312	20250305	152700	1496977575	47400	47400	47400	47400	0
313	20250305	152600	1496977575	47400	47400	47400	47400	0
314	20250305	152500	1496977575	47400	47400	47400	47400	0
315	20250305	152400	1496977575	47400	47400	47400	47400	0
316	20250305	152300	1496977575	47400	47400	47400	47400	0
317	20250305	152200	1496977575	47400	47400	47400	47400	0
318	20250305	152100	1496977575	47400	47400	47400	47400	0
319	20250305	152000	1496977575	47400	47400	47400	47400	0
320	20250305	151900	1496977575	47400	47350	47400	47350	214
321	20250305	151800	1486842475	47350	47350	47400	47350	144
322	20250305	151700	1480017175	47350	47350	47350	47350	7
323	20250305	151600	1479685725	47400	47400	47400	47400	42
324	20250305	151500	1477694925	47400	47400	47400	47400	4
325	20250305	151400	1477505325	47350	47350	47350	47350	0
326	20250305	151300	1477505325	47350	47350	47350	47300	415
327	20250305	151200	1457855275	47350	47350	47350	47350	64
328	20250305	151100	1454824875	47350	47350	47350	47350	2
329	20250305	151000	1454730175	47350	47350	47350	47350	6
330	20250305	150900	1454446075	47350	47350	47350	47350	4
331	20250305	150800	1454256675	47400	47400	47400	47400	21
332	20250305	150700	1453261275	47400	47400	47400	47400	0
333	20250305	150600	1453261275	47400	47400	47400	47400	0
334	20250305	150500	1453261275	47400	47400	47400	47400	119
335	20250305	150400	1447620675	47400	47400	47400	47400	100
336	20250305	150300	1442880675	47350	47350	47350	47350	0
337	20250305	150200	1442880675	47350	47350	47350	47350	224
338	20250305	150100	1432274275	47350	47300	47350	47300	3
339	20250305	150000	1432132275	47400	47350	47400	47350	60
340	20250305	145900	1429291225	47400	47350	47400	47350	128
341	20250305	145800	1423229850	47350	47400	47400	47350	75
342	20250305	145700	1419677750	47350	47350	47400	47350	83
343	20250305	145600	1415747000	47400	47400	47400	47350	112
344	20250305	145500	1410438350	47400	47350	47400	47350	84
345	20250305	145400	1406456800	47400	47400	47450	47400	76
346	20250305	145300	1402853900	47400	47400	47400	47400	95
347	20250305	145200	1398350900	47400	47400	47400	47350	73
348	20250305	145100	1394893150	47400	47350	47400	47350	162
349	20250305	145000	1387218850	47400	47400	47400	47400	81
350	20250305	144900	1383379450	47400	47350	47400	47300	356
351	20250305	144800	1366523650	47350	47250	47350	47250	183
352	20250305	144700	1357869550	47250	47250	47300	47250	122
353	20250305	144600	1352100700	47250	47300	47300	47250	62
354	20250305	144500	1349170700	47300	47300	47300	47250	92
355	20250305	144400	1344821850	47300	47300	47300	47300	385
356	20250305	144300	1326611350	47300	47250	47300	47250	141
357	20250305	144200	1319944050	47300	47250	47300	47250	124
358	20250305	144100	1314084850	47250	47300	47300	47250	69
359	20250305	144000	1310824100	47300	47250	47300	47200	280
360	20250305	143900	1297596600	47250	47250	47250	47250	238
361	20250305	143800	1286351100	47250	47300	47300	47250	79
362	20250305	143700	1282617650	47250	47250	47250	47250	24
363	20250305	143600	1281483650	47250	47250	47250	47250	78
364	20250305	143500	1277798150	47300	47250	47300	47200	49
365	20250305	143400	1275482800	47250	47250	47250	47250	84
366	20250305	143300	1271513800	47250	47200	47300	47200	401
367	20250305	143200	1252574750	47200	47200	47200	47200	0
368	20250305	143100	1252574750	47200	47300	47300	47200	378
369	20250305	143000	1234713550	47250	47200	47250	47200	261
370	20250305	142900	1222383600	47200	47250	47250	47200	44
371	20250305	142800	1220306550	47250	47250	47250	47200	65
372	20250305	142700	1217237400	47200	47200	47250	47200	129
373	20250305	142600	1211146550	47200	47250	47250	47200	72
374	20250305	142500	1207747000	47250	47200	47250	47200	65
375	20250305	142400	1204677550	47250	47200	47250	47200	83
376	20250305	142300	1200759400	47200	47200	47250	47200	180
377	20250305	142200	1192257900	47200	47200	47250	47200	53
378	20250305	142100	1189755800	47200	47200	47250	47200	114
379	20250305	142000	1184374450	47200	47200	47200	47200	45
380	20250305	141900	1182250450	47250	47200	47250	47200	32
381	20250305	141800	1180739550	47200	47200	47250	47200	107
382	20250305	141700	1175688950	47250	47200	47250	47200	159
383	20250305	141600	1168182350	47250	47200	47300	47200	480
384	20250305	141500	1145501500	47200	47300	47300	47200	331
385	20250305	141400	1129851550	47350	47350	47350	47350	38
386	20250305	141300	1128052250	47400	47350	47400	47350	250
387	20250305	141200	1116214150	47350	47350	47350	47350	78
388	20250305	141100	1112520850	47400	47350	47400	47350	82
389	20250305	141000	1108636950	47400	47400	47450	47400	307
390	20250305	140900	1094084850	47450	47450	47450	47400	98
391	20250305	140800	1089438550	47450	47450	47450	47400	84
392	20250305	140700	1085455000	47400	47400	47450	47400	53
393	20250305	140600	1082942350	47400	47400	47450	47350	192
394	20250305	140500	1073843000	47400	47400	47400	47350	201
395	20250305	140400	1064317150	47350	47350	47400	47350	55
396	20250305	140300	1061712700	47400	47350	47450	47350	161
397	20250305	140200	1054080600	47350	47400	47400	47350	74
398	20250305	140100	1050575900	47350	47350	47400	47350	86
399	20250305	140000	1046502900	47400	47400	47400	47400	43
400	20250305	135900	1044464700	47400	47350	47400	47350	292
401	20250305	135800	1030637500	47300	47350	47400	47300	138
402	20250305	135700	1024105650	47400	47400	47400	47400	28
403	20250305	135600	1022778450	47450	47300	47550	47300	130
404	20250305	135500	1016620750	47300	47300	47350	47300	122
405	20250305	135400	1010848650	47350	47300	47350	47300	45
406	20250305	135300	1008718450	47250	47200	47300	47200	141
407	20250305	135200	1002057850	47200	47300	47300	47200	93
408	20250305	135100	997662800	47250	47350	47350	47250	63
409	20250305	135000	994682300	47300	47300	47300	47250	47
410	20250305	134900	992459300	47300	47250	47350	47250	158
411	20250305	134800	984989200	47300	47300	47300	47300	39
412	20250305	134700	983144500	47250	47150	47250	47150	273
413	20250305	134600	970257700	47150	47150	47150	47150	61
414	20250305	134500	967381550	47150	47150	47150	47150	24
415	20250305	134400	966249950	47150	47150	47200	47150	90
416	20250305	134300	962005800	47150	47200	47200	47150	63
417	20250305	134200	959035100	47150	47200	47200	47150	71
418	20250305	134100	955686450	47200	47100	47200	47100	369
419	20250305	134000	938285950	47100	47100	47100	47100	28
420	20250305	133900	936967150	47150	47150	47150	47100	91
421	20250305	133800	932680350	47100	47100	47100	47100	49
422	20250305	133700	930372450	47150	47150	47200	47150	139
423	20250305	133600	923818350	47150	47200	47250	47150	227
424	20250305	133500	913105500	47200	47250	47250	47200	34
425	20250305	133400	911500500	47200	47200	47200	47200	39
426	20250305	133300	909659700	47200	47200	47250	47200	215
427	20250305	133200	899510950	47250	47200	47250	47200	40
428	20250305	133100	897622800	47200	47250	47250	47200	69
429	20250305	133000	894364800	47300	47300	47300	47250	66
430	20250305	132900	891245500	47300	47250	47300	47250	48
431	20250305	132800	888977250	47300	47250	47300	47250	337
432	20250305	132700	873053950	47200	47300	47300	47200	336
433	20250305	132600	857178100	47250	47400	47400	47250	277
434	20250305	132500	844063950	47350	47500	47500	47350	642
435	20250305	132400	813599450	47550	47500	47550	47500	66
436	20250305	132300	810463850	47500	47550	47550	47500	140
437	20250305	132200	803806900	47550	47550	47550	47550	14
438	20250305	132100	803141200	47550	47550	47550	47550	50
439	20250305	132000	800763700	47500	47600	47650	47500	290
440	20250305	131900	786968450	47650	47650	47650	47650	12
441	20250305	131800	786396650	47650	47600	47650	47600	4
442	20250305	131700	786206100	47650	47650	47650	47650	26
443	20250305	131600	784967200	47650	47650	47650	47650	47
444	20250305	131500	782727650	47600	47600	47650	47600	18
445	20250305	131400	781870050	47650	47650	47650	47650	23
446	20250305	131300	780774100	47650	47650	47650	47650	4
447	20250305	131200	780583500	47600	47600	47600	47600	1
448	20250305	131100	780535900	47600	47600	47600	47600	0
449	20250305	131000	780535900	47600	47600	47600	47600	4
450	20250305	130900	780345500	47600	47550	47600	47550	23
451	20250305	130800	779250750	47600	47600	47600	47600	19
452	20250305	130700	778346350	47600	47600	47600	47600	0
453	20250305	130600	778346350	47600	47600	47600	47600	20
454	20250305	130500	777394350	47650	47600	47650	47600	48
455	20250305	130400	775109400	47600	47600	47600	47600	10
456	20250305	130300	774633400	47600	47600	47600	47550	140
457	20250305	130200	767969450	47600	47600	47600	47600	0
458	20250305	130100	767969450	47600	47600	47600	47600	38
459	20250305	130000	766160650	47550	47600	47600	47550	198
460	20250305	125900	756736200	47600	47600	47600	47600	1
461	20250305	125800	756688600	47650	47650	47650	47650	20
462	20250305	125700	755735600	47600	47600	47600	47600	11
463	20250305	125600	755212000	47650	47650	47650	47650	6
464	20250305	125500	754926100	47600	47600	47600	47600	27
465	20250305	125400	753640900	47600	47600	47600	47600	11
466	20250305	125300	753117300	47650	47600	47650	47550	165
467	20250305	125200	745261600	47550	47550	47550	47550	9
468	20250305	125100	744833650	47600	47650	47650	47600	25
469	20250305	125000	743643450	47600	47600	47600	47600	41
470	20250305	124900	741691850	47600	47550	47600	47550	9
471	20250305	124800	741263500	47600	47600	47600	47600	2
472	20250305	124700	741168300	47600	47600	47600	47600	16
473	20250305	124600	740406700	47600	47550	47600	47550	5
474	20250305	124500	740168750	47600	47600	47600	47600	10
475	20250305	124400	739692750	47600	47600	47600	47600	7
476	20250305	124300	739359550	47550	47550	47550	47550	4
477	20250305	124200	739169350	47600	47600	47600	47600	10
478	20250305	124100	738693350	47600	47600	47600	47600	3
479	20250305	124000	738550550	47550	47500	47550	47500	34
480	20250305	123900	736933900	47550	47550	47550	47550	14
481	20250305	123800	736268200	47500	47500	47500	47500	44
482	20250305	123700	734178200	47450	47500	47500	47450	11
483	20250305	123600	733655750	47500	47500	47500	47500	8
484	20250305	123500	733275750	47500	47500	47500	47500	0
485	20250305	123400	733275750	47500	47500	47550	47500	130
486	20250305	123300	727100050	47550	47550	47550	47550	12
487	20250305	123200	726529450	47550	47550	47550	47550	3
488	20250305	123100	726386800	47550	47500	47550	47500	11
489	20250305	123000	725863800	47550	47550	47550	47550	1
490	20250305	122900	725816250	47550	47550	47550	47550	4
491	20250305	122800	725626050	47550	47500	47550	47500	11
492	20250305	122700	725103050	47500	47550	47550	47500	4
493	20250305	122600	724912900	47500	47550	47550	47500	14
494	20250305	122500	724247300	47500	47500	47500	47500	30
495	20250305	122400	722822300	47500	47500	47500	47500	17
496	20250305	122300	722014800	47500	47500	47500	47500	10
497	20250305	122200	721539800	47450	47500	47500	47450	5
498	20250305	122100	721302350	47500	47500	47500	47450	11
499	20250305	122000	720779950	47500	47450	47500	47450	45
500	20250305	121900	718642500	47450	47500	47500	47450	6
501	20250305	121800	718357600	47450	47500	47500	47450	14
502	20250305	121700	717692800	47450	47450	47500	47450	72
503	20250305	121600	714276200	47450	47450	47450	47450	2
504	20250305	121500	714181300	47500	47500	47500	47500	13
505	20250305	121400	713563800	47450	47450	47450	47450	1
506	20250305	121300	713516350	47500	47500	47500	47500	5
507	20250305	121200	713278850	47500	47450	47500	47450	18
508	20250305	121100	712424050	47450	47450	47450	47450	4
509	20250305	121000	712234250	47450	47500	47500	47450	16
510	20250305	120900	711474350	47450	47450	47450	47450	4
511	20250305	120800	711284550	47450	47500	47500	47450	8
512	20250305	120700	710904800	47450	47500	47500	47450	35
513	20250305	120600	709242350	47500	47500	47500	47500	0
514	20250305	120500	709242350	47500	47500	47550	47500	68
515	20250305	120400	706012150	47550	47500	47550	47500	85
516	20250305	120300	701970450	47500	47550	47550	47500	9
517	20250305	120200	701542750	47550	47500	47550	47500	11
518	20250305	120100	701019850	47550	47550	47550	47550	10
519	20250305	120000	700544350	47550	47500	47550	47500	64
520	20250305	115900	697504150	47550	47550	47550	47500	21
521	20250305	115800	696505650	47550	47600	47600	47500	108
522	20250305	115700	691372100	47550	47550	47550	47550	1
523	20250305	115600	691324550	47550	47600	47600	47550	11
524	20250305	115500	690801000	47600	47550	47600	47550	5
525	20250305	115400	690563050	47550	47550	47550	47550	2
526	20250305	115300	690467950	47550	47600	47600	47550	17
527	20250305	115200	689658900	47600	47600	47600	47600	0
528	20250305	115100	689658900	47600	47550	47600	47550	12
529	20250305	115000	689087750	47600	47550	47600	47550	19
530	20250305	114900	688184150	47600	47600	47600	47600	0
531	20250305	114800	688184150	47600	47550	47600	47550	15
532	20250305	114700	687470200	47550	47550	47550	47550	1
533	20250305	114600	687422650	47600	47600	47600	47600	6
534	20250305	114500	687137050	47600	47550	47600	47550	15
535	20250305	114400	686423100	47600	47600	47600	47600	6
536	20250305	114300	686137500	47600	47600	47600	47600	10
537	20250305	114200	685661500	47550	47500	47550	47500	16
538	20250305	114100	684900750	47550	47550	47550	47550	14
539	20250305	114000	684235050	47500	47500	47500	47500	7
540	20250305	113900	683902550	47550	47500	47550	47500	8
541	20250305	113800	683522200	47550	47500	47550	47500	13
542	20250305	113700	682904500	47500	47500	47500	47500	10
543	20250305	113600	682429500	47450	47500	47500	47450	33
544	20250305	113500	680863500	47400	47450	47450	47400	85
545	20250305	113400	676830350	47400	47400	47400	47400	2
546	20250305	113300	676735550	47400	47500	47550	47400	34
547	20250305	113200	675123250	47500	47550	47550	47500	366
548	20250305	113100	657737750	47600	47500	47600	47500	6
549	20250305	113000	657452350	47550	47550	47550	47550	238
550	20250305	112900	646135450	47600	47650	47650	47600	29
551	20250305	112800	644754550	47650	47600	47650	47600	6
552	20250305	112700	644468750	47650	47650	47650	47650	278
553	20250305	112600	631222050	47700	47700	47700	47650	301
554	20250305	112500	616864400	47700	47700	47750	47700	9
555	20250305	112400	616434950	47700	47750	47750	47700	14
556	20250305	112300	615766500	47700	47700	47700	47700	0
557	20250305	112200	615766500	47700	47700	47750	47700	13
558	20250305	112100	615145900	47750	47750	47750	47750	14
559	20250305	112000	614477400	47700	47700	47700	47650	135
560	20250305	111900	608037950	47700	47650	47700	47650	56
561	20250305	111800	605366800	47700	47700	47700	47700	10
562	20250305	111700	604889800	47700	47700	47700	47700	0
563	20250305	111600	604889800	47700	47650	47700	47650	46
564	20250305	111500	602697700	47650	47650	47650	47650	6
565	20250305	111400	602411800	47700	47650	47700	47650	5
566	20250305	111300	602173350	47700	47700	47700	47650	61
567	20250305	111200	599264000	47700	47800	47800	47700	130
568	20250305	111100	593055850	47850	47800	47850	47800	4
569	20250305	111000	592864500	47850	47800	47850	47800	21
570	20250305	110900	591859700	47850	47850	47850	47850	4
571	20250305	110800	591668300	47800	47800	47800	47800	61
572	20250305	110700	588752500	47800	47800	47800	47750	119
573	20250305	110600	583064750	47800	47800	47800	47800	0
574	20250305	110500	583064750	47800	47800	47800	47800	13
575	20250305	110400	582443350	47800	47750	47800	47750	6
576	20250305	110300	582156600	47800	47800	47800	47800	1
577	20250305	110200	582108800	47850	47900	47900	47850	264
578	20250305	110100	569472050	47900	47900	47925	47875	86
579	20250305	110000	565352050	47875	47850	47900	47850	59
580	20250305	105900	562528675	47850	47800	47850	47800	14
581	20250305	105800	561859275	47750	47800	47800	47750	3
582	20250305	105700	561715925	47800	47800	47800	47800	8
583	20250305	105600	561333525	47700	47700	47700	47700	0
584	20250305	105500	561333525	47700	47700	47700	47700	1
585	20250305	105400	561285825	47750	47700	47750	47700	26
586	20250305	105300	560044475	47750	47750	47750	47750	1
587	20250305	105200	559996725	47800	47750	47800	47750	45
588	20250305	105100	557847875	47750	47750	47750	47650	60
589	20250305	105000	554983275	47750	47750	47750	47750	71
590	20250305	104900	551593025	47750	47700	47750	47700	202
591	20250305	104800	541955375	47750	47650	47750	47650	82
592	20250305	104700	538039975	47650	47800	48000	47650	2335
593	20250305	104600	426400725	47750	47650	47750	47650	485
594	20250305	104500	403254775	47650	47650	47650	47650	0
595	20250305	104400	403254775	47650	47550	47650	47550	279
596	20250305	104300	389969375	47600	47550	47600	47550	170
597	20250305	104200	381881475	47400	47400	47400	47400	0
598	20250305	104100	381881475	47400	47500	47550	47400	473
599	20250305	104000	359406275	47450	47350	47450	47350	77
600	20250305	103900	355757625	47400	47400	47400	47400	0
601	20250305	103800	355757625	47400	47400	47400	47400	44
602	20250305	103700	353672025	47400	47400	47400	47400	0
603	20250305	103600	353672025	47400	47400	47400	47400	0
604	20250305	103500	353672025	47400	47400	47400	47400	1
605	20250305	103400	353624625	47400	47400	47400	47400	14
606	20250305	103300	352961025	47400	47400	47400	47350	316
607	20250305	103200	337982675	47400	47400	47400	47400	0
608	20250305	103100	337982675	47400	47400	47400	47400	20
609	20250305	103000	337034675	47450	47350	47450	47350	325
610	20250305	102900	321622725	47350	47350	47350	47350	1
611	20250305	102800	321575375	47350	47350	47350	47350	15
612	20250305	102700	320865125	47350	47350	47350	47350	0
613	20250305	102600	320865125	47350	47350	47350	47350	10
614	20250305	102500	320391625	47350	47350	47350	47350	0
615	20250305	102400	320391625	47350	47350	47350	47350	1
616	20250305	102300	320344275	47350	47400	47400	47250	1225
617	20250305	102200	262349625	47350	47400	47400	47350	11
618	20250305	102100	261828275	47350	47400	47400	47350	111
619	20250305	102000	256567025	47350	47350	47350	47350	0
620	20250305	101900	256567025	47350	47400	47400	47350	182
621	20250305	101800	247942075	47400	47450	47450	47400	2
622	20250305	101700	247847225	47400	47400	47400	47400	0
623	20250305	101600	247847225	47400	47400	47400	47400	0
624	20250305	101500	247847225	47400	47400	47400	47400	0
625	20250305	101400	247847225	47400	47400	47400	47400	1
626	20250305	101300	247799825	47500	47500	47500	47500	0
627	20250305	101200	247799825	47500	47500	47500	47500	87
628	20250305	101100	243667325	47550	47500	47550	47500	56
629	20250305	101000	241005175	47500	47450	47500	47450	28
630	20250305	100900	239675775	47400	47400	47400	47400	1
631	20250305	100800	239628375	47400	47400	47400	47400	0
632	20250305	100700	239628375	47400	47400	47400	47400	4
633	20250305	100600	239438775	47450	47450	47450	47450	0
634	20250305	100500	239438775	47450	47450	47450	47450	0
635	20250305	100400	239438775	47450	47450	47450	47450	8
636	20250305	100300	239059175	47400	47350	47400	47350	48
637	20250305	100200	236785725	47350	47350	47350	47350	1
638	20250305	100100	236738375	47350	47350	47350	47350	111
639	20250305	100000	231482525	47350	47400	47400	47350	2
640	20250305	095900	231387775	47400	47400	47400	47400	0
641	20250305	095800	231387775	47400	47350	47400	47350	31
642	20250305	095700	229919275	47350	47350	47350	47350	6
643	20250305	095600	229635175	47300	47300	47300	47300	0
644	20250305	095500	229635175	47300	47300	47300	47300	0
645	20250305	095400	229635175	47300	47400	47450	47300	132
646	20250305	095300	223377825	47400	47400	47400	47400	1
647	20250305	095200	223330425	47400	47400	47400	47400	0
648	20250305	095100	223330425	47400	47400	47400	47400	0
649	20250305	095000	223330425	47400	47400	47400	47250	101
650	20250305	094900	218553425	47450	47450	47450	47450	1
651	20250305	094800	218505975	47450	47450	47450	47450	8
652	20250305	094700	218126375	47400	47400	47400	47400	0
653	20250305	094600	218126375	47400	47350	47400	47350	287
654	20250305	094500	204522625	47400	47400	47400	47400	11
655	20250305	094400	204001225	47400	47400	47400	47400	0
656	20250305	094300	204001225	47400	47350	47400	47350	18
657	20250305	094200	203148075	47350	47350	47350	47350	38
658	20250305	094100	201348775	47300	47300	47300	47300	2
659	20250305	094000	201254175	47350	47350	47350	47300	128
660	20250305	093900	195195475	47400	47400	47400	47400	0
661	20250305	093800	195195475	47400	47400	47400	47400	2
662	20250305	093700	195100675	47250	47300	47300	47250	105
663	20250305	093600	190134425	47300	47500	47500	47300	113
664	20250305	093500	184780925	47400	47450	47450	47400	46
665	20250305	093400	182598325	47450	47500	47500	47450	30
666	20250305	093300	181173375	47450	47500	47500	47450	22
667	20250305	093200	180128475	47450	47450	47450	47450	3
668	20250305	093100	179986125	47450	47500	47500	47450	8
669	20250305	093000	179606175	47500	47400	47500	47400	67
670	20250305	092900	176426425	47400	47400	47400	47400	0
671	20250305	092800	176426425	47400	47400	47400	47400	14
672	20250305	092700	175762825	47400	47400	47400	47400	11
673	20250305	092600	175241425	47350	47400	47400	47350	48
674	20250305	092500	172966325	47450	47500	47500	47450	25
675	20250305	092400	171779325	47500	47500	47500	47500	62
676	20250305	092300	168834325	47500	47300	47500	47300	343
677	20250305	092200	152599425	47275	47400	47400	47275	40
678	20250305	092100	150706050	47300	47300	47300	47300	0
679	20250305	092000	150706050	47300	47425	47425	47300	23
680	20250305	091900	149615900	47425	47450	47450	47425	11
681	20250305	091800	149094000	47350	47350	47350	47350	0
682	20250305	091700	149094000	47350	47300	47350	47250	304
683	20250305	091600	134700150	47250	47400	47450	47250	663
684	20250305	091500	103284100	47400	47550	47550	47400	663
685	20250305	091400	71773000	47550	47500	47550	47400	151
686	20250305	091300	64598800	47600	47500	47650	47400	418
687	20250305	091200	44740550	47400	47450	47500	47300	70
688	20250305	091100	41424200	47500	47500	47500	47500	0
689	20250305	091000	41424200	47500	47500	47500	47500	22
690	20250305	090900	40379200	47500	47400	47500	47200	120
691	20250305	090800	34688950	47150	47150	47150	47150	0
692	20250305	090700	34688950	47150	47150	47150	47150	0
693	20250305	090600	34688950	47150	47400	47500	47150	448
694	20250305	090500	13431150	47400	47350	47400	47300	16
695	20250305	090400	12673300	47100	47100	47100	47100	0
696	20250305	090300	12673300	47100	47100	47100	47100	1
697	20250305	090200	12626200	47300	47100	47300	47100	64
698	20250305	090100	9599800	47100	47100	47200	47100	136
699	20250305	090000	3192600	46950	46950	46950	46950	44