KissMeData/004690/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	184300	729693500	92100	92100	92100	92100	96
3	20250305	184200	729693500	92100	92100	92100	92100	0
4	20250305	184100	729693500	92100	92100	92100	92100	0
5	20250305	184000	729693500	92100	92100	92100	92100	0
6	20250305	183900	729693500	92100	92100	92100	92100	0
7	20250305	183800	729693500	92100	92100	92100	92100	0
8	20250305	183700	729693500	92100	92100	92100	92100	0
9	20250305	183600	729693500	92100	92100	92100	92100	0
10	20250305	183500	729693500	92100	92100	92100	92100	0
11	20250305	183400	729693500	92100	92100	92100	92100	0
12	20250305	183300	729693500	92100	92100	92100	92100	0
13	20250305	183200	729693500	92100	92100	92100	92100	0
14	20250305	183100	729693500	92100	92100	92100	92100	0
15	20250305	183000	729693500	92100	92100	92100	92100	0
16	20250305	182900	729693500	92100	92100	92100	92100	0
17	20250305	182800	729693500	92100	92100	92100	92100	0
18	20250305	182700	729693500	92100	92100	92100	92100	0
19	20250305	182600	729693500	92100	92100	92100	92100	0
20	20250305	182500	729693500	92100	92100	92100	92100	0
21	20250305	182400	729693500	92100	92100	92100	92100	0
22	20250305	182300	729693500	92100	92100	92100	92100	0
23	20250305	182200	729693500	92100	92100	92100	92100	0
24	20250305	182100	729693500	92100	92100	92100	92100	0
25	20250305	182000	729693500	92100	92100	92100	92100	0
26	20250305	181900	729693500	92100	92100	92100	92100	0
27	20250305	181800	729693500	92100	92100	92100	92100	0
28	20250305	181700	729693500	92100	92100	92100	92100	0
29	20250305	181600	729693500	92100	92100	92100	92100	0
30	20250305	181500	729693500	92100	92100	92100	92100	0
31	20250305	181400	729693500	92100	92100	92100	92100	0
32	20250305	181300	729693500	92100	92100	92100	92100	96
33	20250305	181200	729693500	92100	92100	92100	92100	0
34	20250305	181100	729693500	92100	92100	92100	92100	0
35	20250305	181000	729693500	92100	92100	92100	92100	0
36	20250305	180900	729693500	92100	92100	92100	92100	0
37	20250305	180800	729693500	92100	92100	92100	92100	0
38	20250305	180700	729693500	92100	92100	92100	92100	0
39	20250305	180600	729693500	92100	92100	92100	92100	0
40	20250305	180500	729693500	92100	92100	92100	92100	0
41	20250305	180400	729693500	92100	92100	92100	92100	0
42	20250305	180300	729693500	92100	92100	92100	92100	0
43	20250305	180200	729693500	92100	92100	92100	92100	0
44	20250305	180100	729693500	92100	92100	92100	92100	0
45	20250305	180000	729693500	92100	92100	92100	92100	0
46	20250305	175900	729693500	92100	92100	92100	92100	0
47	20250305	175800	729693500	92100	92100	92100	92100	0
48	20250305	175700	729693500	92100	92100	92100	92100	0
49	20250305	175600	729693500	92100	92100	92100	92100	0
50	20250305	175500	729693500	92100	92100	92100	92100	0
51	20250305	175400	729693500	92100	92100	92100	92100	0
52	20250305	175300	729693500	92100	92100	92100	92100	0
53	20250305	175200	729693500	92100	92100	92100	92100	0
54	20250305	175100	729693500	92100	92100	92100	92100	0
55	20250305	175000	729693500	92100	92100	92100	92100	0
56	20250305	174900	729693500	92100	92100	92100	92100	0
57	20250305	174800	729693500	92100	92100	92100	92100	0
58	20250305	174700	729693500	92100	92100	92100	92100	0
59	20250305	174600	729693500	92100	92100	92100	92100	0
60	20250305	174500	729693500	92100	92100	92100	92100	0
61	20250305	174400	729693500	92100	92100	92100	92100	0
62	20250305	174300	729693500	92100	92100	92100	92100	96
63	20250305	174200	729693500	92100	92100	92100	92100	0
64	20250305	174100	729693500	92100	92100	92100	92100	0
65	20250305	174000	729693500	92100	92100	92100	92100	0
66	20250305	173900	729693500	92100	92100	92100	92100	0
67	20250305	173800	729693500	92100	92100	92100	92100	0
68	20250305	173700	729693500	92100	92100	92100	92100	0
69	20250305	173600	729693500	92100	92100	92100	92100	0
70	20250305	173500	729693500	92100	92100	92100	92100	0
71	20250305	173400	729693500	92100	92100	92100	92100	0
72	20250305	173300	729693500	92100	92100	92100	92100	0
73	20250305	173200	729693500	92100	92100	92100	92100	0
74	20250305	173100	729693500	92100	92100	92100	92100	0
75	20250305	173000	729693500	92100	92100	92100	92100	0
76	20250305	172900	729693500	92100	92100	92100	92100	0
77	20250305	172800	729693500	92100	92100	92100	92100	0
78	20250305	172700	729693500	92100	92100	92100	92100	0
79	20250305	172600	729693500	92100	92100	92100	92100	0
80	20250305	172500	729693500	92100	92100	92100	92100	0
81	20250305	172400	729693500	92100	92100	92100	92100	0
82	20250305	172300	729693500	92100	92100	92100	92100	0
83	20250305	172200	729693500	92100	92100	92100	92100	0
84	20250305	172100	729693500	92100	92100	92100	92100	0
85	20250305	172000	729693500	92100	92100	92100	92100	0
86	20250305	171900	729693500	92100	92100	92100	92100	0
87	20250305	171800	729693500	92100	92100	92100	92100	0
88	20250305	171700	729693500	92100	92100	92100	92100	0
89	20250305	171600	729693500	92100	92100	92100	92100	0
90	20250305	171500	729693500	92100	92100	92100	92100	0
91	20250305	171400	729693500	92100	92100	92100	92100	0
92	20250305	171300	729693500	92100	92100	92100	92100	96
93	20250305	171200	729693500	92100	92100	92100	92100	0
94	20250305	171100	729693500	92100	92100	92100	92100	0
95	20250305	171000	729693500	92100	92100	92100	92100	0
96	20250305	170900	729693500	92100	92100	92100	92100	0
97	20250305	170800	729693500	92100	92100	92100	92100	0
98	20250305	170700	729693500	92100	92100	92100	92100	0
99	20250305	170600	729693500	92100	92100	92100	92100	0
100	20250305	170500	729693500	92100	92100	92100	92100	0
101	20250305	170400	729693500	92100	92100	92100	92100	0
102	20250305	170300	729693500	92100	92100	92100	92100	0
103	20250305	170200	729693500	92100	92100	92100	92100	0
104	20250305	170100	729693500	92100	92100	92100	92100	0
105	20250305	170000	729693500	92100	92100	92100	92100	0
106	20250305	165900	729693500	92100	92100	92100	92100	0
107	20250305	165800	729693500	92100	92100	92100	92100	0
108	20250305	165700	729693500	92100	92100	92100	92100	0
109	20250305	165600	729693500	92100	92100	92100	92100	0
110	20250305	165500	729693500	92100	92100	92100	92100	0
111	20250305	165400	729693500	92100	92100	92100	92100	0
112	20250305	165300	729693500	92100	92100	92100	92100	0
113	20250305	165200	729693500	92100	92100	92100	92100	0
114	20250305	165100	729693500	92100	92100	92100	92100	0
115	20250305	165000	729693500	92100	92100	92100	92100	0
116	20250305	164900	729693500	92100	92100	92100	92100	0
117	20250305	164800	729693500	92100	92100	92100	92100	0
118	20250305	164700	729693500	92100	92100	92100	92100	0
119	20250305	164600	729693500	92100	92100	92100	92100	0
120	20250305	164500	729693500	92100	92100	92100	92100	0
121	20250305	164400	729693500	92100	92100	92100	92100	0
122	20250305	164300	729693500	92100	92100	92100	92100	96
123	20250305	164200	729693500	92100	92100	92100	92100	0
124	20250305	164100	729693500	92100	92100	92100	92100	0
125	20250305	164000	729693500	92100	92100	92100	92100	0
126	20250305	163900	729693500	92100	92100	92100	92100	0
127	20250305	163800	729693500	92100	92100	92100	92100	0
128	20250305	163700	729693500	92100	92100	92100	92100	0
129	20250305	163600	729693500	92100	92100	92100	92100	0
130	20250305	163500	729693500	92100	92100	92100	92100	0
131	20250305	163400	729693500	92100	92100	92100	92100	0
132	20250305	163300	729693500	92100	92100	92100	92100	0
133	20250305	163200	729693500	92100	92100	92100	92100	0
134	20250305	163100	729693500	92100	92100	92100	92100	0
135	20250305	163000	729693500	92100	92100	92100	92100	0
136	20250305	162900	729693500	92100	92100	92100	92100	0
137	20250305	162800	729693500	92100	92100	92100	92100	0
138	20250305	162700	729693500	92100	92100	92100	92100	0
139	20250305	162600	729693500	92100	92100	92100	92100	0
140	20250305	162500	729693500	92100	92100	92100	92100	0
141	20250305	162400	729693500	92100	92100	92100	92100	0
142	20250305	162300	729693500	92100	92100	92100	92100	0
143	20250305	162200	729693500	92100	92100	92100	92100	0
144	20250305	162100	729693500	92100	92100	92100	92100	0
145	20250305	162000	729693500	92100	92100	92100	92100	0
146	20250305	161900	729693500	92100	92100	92100	92100	0
147	20250305	161800	729693500	92100	92100	92100	92100	0
148	20250305	161700	729693500	92100	92100	92100	92100	0
149	20250305	161600	729693500	92100	92100	92100	92100	0
150	20250305	161500	729693500	92100	92100	92100	92100	0
151	20250305	161400	729693500	92100	92100	92100	92100	0
152	20250305	161300	729693500	92100	92100	92100	92100	96
153	20250305	161200	729693500	92100	92100	92100	92100	0
154	20250305	161100	729693500	92100	92100	92100	92100	0
155	20250305	161000	729693500	92100	92100	92100	92100	0
156	20250305	160900	729693500	92100	92100	92100	92100	0
157	20250305	160800	729693500	92100	92100	92100	92100	0
158	20250305	160700	729693500	92100	92100	92100	92100	0
159	20250305	160600	729693500	92100	92100	92100	92100	0
160	20250305	160500	729693500	92100	92100	92100	92100	0
161	20250305	160400	729693500	92100	92100	92100	92100	0
162	20250305	160300	729693500	92100	92100	92100	92100	0
163	20250305	160200	729693500	92100	92100	92100	92100	0
164	20250305	160100	729693500	92100	92100	92100	92100	0
165	20250305	160000	729693500	92100	92100	92100	92100	0
166	20250305	155900	729693500	92100	92100	92100	92100	0
167	20250305	155800	729693500	92100	92100	92100	92100	0
168	20250305	155700	729693500	92100	92100	92100	92100	0
169	20250305	155600	729693500	92100	92100	92100	92100	0
170	20250305	155500	729693500	92100	92100	92100	92100	0
171	20250305	155400	729693500	92100	92100	92100	92100	0
172	20250305	155300	729693500	92100	92100	92100	92100	0
173	20250305	155200	729693500	92100	92100	92100	92100	0
174	20250305	155100	729693500	92100	92100	92100	92100	0
175	20250305	155000	729693500	92100	92100	92100	92100	0
176	20250305	154900	729693500	92100	92100	92100	92100	0
177	20250305	154800	729693500	92100	92100	92100	92100	0
178	20250305	154700	729693500	92100	92100	92100	92100	0
179	20250305	154600	729693500	92100	92100	92100	92100	0
180	20250305	154500	729693500	92100	92100	92100	92100	0
181	20250305	154400	729693500	92100	92100	92100	92100	0
182	20250305	154300	729693500	92100	92100	92100	92100	96
183	20250305	154200	729693500	92100	92100	92100	92100	0
184	20250305	154100	729693500	92100	92100	92100	92100	0
185	20250305	154000	729693500	92100	92100	92100	92100	0
186	20250305	153900	729693500	92100	92100	92100	92100	0
187	20250305	153800	729693500	92100	92100	92100	92100	0
188	20250305	153700	729693500	92100	92100	92100	92100	0
189	20250305	153600	729693500	92100	92100	92100	92100	0
190	20250305	153500	729693500	92100	92100	92100	92100	0
191	20250305	153400	729693500	92100	92100	92100	92100	0
192	20250305	153300	729693500	92100	92100	92100	92100	0
193	20250305	153200	729693500	92100	92100	92100	92100	0
194	20250305	153100	729693500	92100	92100	92100	92100	0
195	20250305	153000	729693500	92100	92100	92100	92100	96
196	20250305	152900	720851900	92100	92100	92100	92100	0
197	20250305	152800	720851900	92100	92100	92100	92100	0
198	20250305	152700	720851900	92100	92100	92100	92100	0
199	20250305	152600	720851900	92100	92100	92100	92100	0
200	20250305	152500	720851900	92100	92100	92100	92100	0
201	20250305	152400	720851900	92100	92100	92100	92100	0
202	20250305	152300	720851900	92100	92100	92100	92100	0
203	20250305	152200	720851900	92100	92100	92100	92100	0
204	20250305	152100	720851900	92100	92100	92100	92100	0
205	20250305	152000	720851900	92100	92100	92100	92100	0
206	20250305	151900	720851900	92100	92000	92100	92000	7
207	20250305	151800	720207400	92000	92000	92000	92000	0
208	20250305	151700	720207400	92000	91900	92000	91900	10
209	20250305	151600	719287700	91900	91900	91900	91900	0
210	20250305	151500	719287700	91900	91900	91900	91900	1
211	20250305	151400	719195800	91900	91900	91900	91900	13
212	20250305	151300	718001100	91800	91800	91800	91800	0
213	20250305	151200	718001100	91800	91800	91800	91800	0
214	20250305	151100	718001100	91800	91800	91800	91800	2
215	20250305	151000	717817500	91800	92000	92000	91800	163
216	20250305	150900	702839100	92000	92000	92000	92000	0
217	20250305	150800	702839100	92000	92000	92000	92000	0
218	20250305	150700	702839100	92000	92000	92000	92000	0
219	20250305	150600	702839100	92000	92000	92000	92000	8
220	20250305	150500	702103100	92000	92000	92000	92000	80
221	20250305	150400	694743100	92000	92000	92000	92000	0
222	20250305	150300	694743100	92000	92000	92000	92000	0
223	20250305	150200	694743100	92000	92000	92000	92000	0
224	20250305	150100	694743100	92000	92000	92000	92000	160
225	20250305	150000	680023100	92000	92000	92000	92000	10
226	20250305	145900	679103100	91900	91900	91900	91900	0
227	20250305	145800	679103100	91900	91900	91900	91900	0
228	20250305	145700	679103100	91900	91900	91900	91900	0
229	20250305	145600	679103100	91900	91900	91900	91900	0
230	20250305	145500	679103100	91900	91900	91900	91900	100
231	20250305	145400	669913100	91900	91900	91900	91900	0
232	20250305	145300	669913100	91900	92000	92000	91900	119
233	20250305	145200	658976000	92000	92000	92000	92000	0
234	20250305	145100	658976000	92000	92000	92000	92000	1
235	20250305	145000	658884000	92000	92000	92000	92000	20
236	20250305	144900	657044000	92000	92000	92000	92000	0
237	20250305	144800	657044000	92000	92000	92000	92000	0
238	20250305	144700	657044000	92000	92000	92000	92000	0
239	20250305	144600	657044000	92000	92000	92000	92000	8
240	20250305	144500	656308000	92000	92000	92000	92000	10
241	20250305	144400	655388000	92000	92000	92000	92000	11
242	20250305	144300	654376000	92000	92000	92000	92000	50
243	20250305	144200	649776000	92000	92000	92000	92000	0
244	20250305	144100	649776000	92000	92000	92000	92000	0
245	20250305	144000	649776000	92000	91900	92000	91900	100
246	20250305	143900	640581000	92000	92000	92000	92000	0
247	20250305	143800	640581000	92000	92000	92000	92000	10
248	20250305	143700	639661000	92000	92000	92000	92000	0
249	20250305	143600	639661000	92000	92000	92000	92000	0
250	20250305	143500	639661000	92000	92000	92000	92000	0
251	20250305	143400	639661000	92000	92000	92000	92000	0
252	20250305	143300	639661000	92000	92000	92000	92000	0
253	20250305	143200	639661000	92000	92000	92000	92000	3
254	20250305	143100	639385000	92000	92100	92100	92000	71
255	20250305	143000	632849700	92200	92200	92200	92200	0
256	20250305	142900	632849700	92200	92100	92200	92100	100
257	20250305	142800	623636600	92000	92000	92000	92000	91
258	20250305	142700	615264600	92200	92200	92200	92200	0
259	20250305	142600	615264600	92200	92200	92200	92200	0
260	20250305	142500	615264600	92200	92200	92200	92200	0
261	20250305	142400	615264600	92200	92200	92200	92200	0
262	20250305	142300	615264600	92200	92200	92200	92200	0
263	20250305	142200	615264600	92200	92200	92200	92200	0
264	20250305	142100	615264600	92200	92200	92200	92200	0
265	20250305	142000	615264600	92200	92200	92200	92200	0
266	20250305	141900	615264600	92200	92200	92200	92200	0
267	20250305	141800	615264600	92200	92200	92200	92200	30
268	20250305	141700	612498600	92000	92000	92000	92000	0
269	20250305	141600	612498600	92000	92000	92000	92000	0
270	20250305	141500	612498600	92000	92000	92000	92000	0
271	20250305	141400	612498600	92000	92100	92100	92000	30
272	20250305	141300	609738000	92200	92200	92200	92200	28
273	20250305	141200	607156400	92200	92200	92200	92200	66
274	20250305	141100	601071200	92100	92100	92100	92100	0
275	20250305	141000	601071200	92100	92100	92100	92100	24
276	20250305	140900	598860800	92100	92100	92100	92100	7
277	20250305	140800	598216100	92100	92100	92100	92100	4
278	20250305	140700	597847700	92000	92000	92000	92000	0
279	20250305	140600	597847700	92000	92000	92000	92000	1
280	20250305	140500	597755700	92100	92000	92100	92000	5
281	20250305	140400	597295500	92000	92000	92000	92000	0
282	20250305	140300	597295500	92000	92000	92000	92000	0
283	20250305	140200	597295500	92000	92000	92000	92000	11
284	20250305	140100	596283500	91900	91900	91900	91900	1
285	20250305	140000	596191600	91900	91900	91900	91900	0
286	20250305	135900	596191600	91900	91900	91900	91900	0
287	20250305	135800	596191600	91900	91900	91900	91900	0
288	20250305	135700	596191600	91900	91900	91900	91900	0
289	20250305	135600	596191600	91900	91900	91900	91900	0
290	20250305	135500	596191600	91900	91900	91900	91900	0
291	20250305	135400	596191600	91900	91900	91900	91900	0
292	20250305	135300	596191600	91900	91900	91900	91900	1
293	20250305	135200	596099700	91900	91900	91900	91900	40
294	20250305	135100	592423700	92000	91850	92000	91850	154
295	20250305	135000	578258050	91900	91900	91900	91900	1
296	20250305	134900	578166150	91900	91900	91900	91900	15
297	20250305	134800	576787650	91900	91900	91900	91900	40
298	20250305	134700	573111650	92000	92000	92000	92000	0
299	20250305	134600	573111650	92000	92100	92100	92000	44
300	20250305	134500	569063550	92100	92100	92100	92100	4
301	20250305	134400	568695150	92100	92100	92100	92100	4
302	20250305	134300	568326750	92100	92100	92100	92100	1
303	20250305	134200	568234650	92100	92100	92100	92100	4
304	20250305	134100	567866250	92100	92100	92100	92100	4
305	20250305	134000	567497850	92100	92100	92100	92100	55
306	20250305	133900	562432350	92100	92100	92100	92100	7
307	20250305	133800	561787650	92100	92100	92100	92100	0
308	20250305	133700	561787650	92100	92100	92100	92100	0
309	20250305	133600	561787650	92100	92100	92100	92100	0
310	20250305	133500	561787650	92100	92000	92100	92000	11
311	20250305	133400	560774650	92000	92000	92000	92000	36
312	20250305	133300	557462650	91900	91900	91900	91900	69
313	20250305	133200	551121550	91900	91900	91900	91900	7
314	20250305	133100	550478250	91900	91900	91900	91900	0
315	20250305	133000	550478250	91900	91900	91900	91900	0
316	20250305	132900	550478250	91900	91900	91900	91900	0
317	20250305	132800	550478250	91900	91900	91900	91800	16
318	20250305	132700	549008550	91900	91900	91900	91900	16
319	20250305	132600	547538150	91900	91900	91900	91900	22
320	20250305	132500	545516350	92000	92000	92000	92000	7
321	20250305	132400	544872350	92000	92000	92000	92000	0
322	20250305	132300	544872350	92000	92000	92000	92000	9
323	20250305	132200	544044350	92000	92000	92000	92000	0
324	20250305	132100	544044350	92000	92000	92000	92000	0
325	20250305	132000	544044350	92000	92000	92000	92000	0
326	20250305	131900	544044350	92000	92000	92000	92000	0
327	20250305	131800	544044350	92000	92000	92000	92000	1
328	20250305	131700	543952350	92000	92000	92000	92000	2
329	20250305	131600	543768350	91900	91900	91900	91900	6
330	20250305	131500	543216950	92000	92000	92000	92000	0
331	20250305	131400	543216950	92000	92000	92000	92000	0
332	20250305	131300	543216950	92000	92000	92000	92000	0
333	20250305	131200	543216950	92000	92000	92000	92000	0
334	20250305	131100	543216950	92000	92000	92000	92000	0
335	20250305	131000	543216950	92000	92000	92000	92000	0
336	20250305	130900	543216950	92000	91800	92000	91800	14
337	20250305	130800	541929350	91900	91900	91900	91900	1
338	20250305	130700	541837450	91900	91900	91900	91900	0
339	20250305	130600	541837450	91900	91900	91900	91900	0
340	20250305	130500	541837450	91900	91900	91900	91900	0
341	20250305	130400	541837450	91900	91900	91900	91900	0
342	20250305	130300	541837450	91900	91900	91900	91900	0
343	20250305	130200	541837450	91900	91900	91900	91900	0
344	20250305	130100	541837450	91900	91900	91900	91900	27
345	20250305	130000	539356150	91900	91900	91900	91900	2
346	20250305	125900	539172350	91900	91900	91900	91900	1
347	20250305	125800	539080450	91900	91900	91900	91900	0
348	20250305	125700	539080450	91900	92000	92000	91900	17
349	20250305	125600	537517450	92000	92000	92000	92000	13
350	20250305	125500	536321450	92000	91900	92000	91900	2
351	20250305	125400	536137550	91800	91800	91800	91800	0
352	20250305	125300	536137550	91800	91800	91800	91800	0
353	20250305	125200	536137550	91800	91800	91800	91800	0
354	20250305	125100	536137550	91800	91800	91800	91800	0
355	20250305	125000	536137550	91800	91800	91800	91800	1
356	20250305	124900	536045750	91800	91800	91800	91800	0
357	20250305	124800	536045750	91800	91800	91800	91800	0
358	20250305	124700	536045750	91800	91800	91800	91800	0
359	20250305	124600	536045750	91800	91800	91800	91800	0
360	20250305	124500	536045750	91800	91700	91800	91700	74
361	20250305	124400	529253250	91700	91800	91800	91700	57
362	20250305	124300	524022550	91800	91800	91800	91800	0
363	20250305	124200	524022550	91800	91900	92000	91800	55
364	20250305	124100	518969250	91900	92100	92100	91900	38
365	20250305	124000	515474150	92100	92100	92100	92100	1
366	20250305	123900	515382050	92100	92100	92100	92100	0
367	20250305	123800	515382050	92100	92100	92100	92100	1
368	20250305	123700	515289950	92000	92000	92000	92000	1
369	20250305	123600	515197950	92000	92000	92000	92000	11
370	20250305	123500	514185950	92100	92100	92100	92100	2
371	20250305	123400	514001750	92000	92000	92000	92000	0
372	20250305	123300	514001750	92000	92000	92000	92000	0
373	20250305	123200	514001750	92000	92000	92000	92000	0
374	20250305	123100	514001750	92000	92000	92000	92000	0
375	20250305	123000	514001750	92000	92100	92100	92000	130
376	20250305	122900	502038750	92100	92200	92200	92100	25
377	20250305	122800	499734150	92000	92200	92200	92000	103
378	20250305	122700	490247350	92200	92300	92300	92200	31
379	20250305	122600	487388150	92200	92200	92200	92200	0
380	20250305	122500	487388150	92200	92200	92200	92200	0
381	20250305	122400	487388150	92200	92200	92200	92200	30
382	20250305	122300	484622150	92300	92300	92300	92300	0
383	20250305	122200	484622150	92300	92300	92300	92300	5
384	20250305	122100	484160650	92200	92200	92200	92200	0
385	20250305	122000	484160650	92200	92200	92200	92200	10
386	20250305	121900	483238650	92300	92300	92300	92300	10
387	20250305	121800	482315650	92200	92200	92200	92200	45
388	20250305	121700	478166650	92200	92200	92200	92200	0
389	20250305	121600	478166650	92200	92200	92200	92200	5
390	20250305	121500	477705650	92200	92200	92200	92200	1
391	20250305	121400	477613450	92200	92300	92300	92200	51
392	20250305	121300	472911150	92400	92400	92400	92400	12
393	20250305	121200	471802350	92300	92300	92300	92300	1
394	20250305	121100	471710050	92300	92300	92300	92300	12
395	20250305	121000	470602450	92400	92400	92400	92400	0
396	20250305	120900	470602450	92400	92400	92400	92400	15
397	20250305	120800	469216450	92400	92400	92400	92400	0
398	20250305	120700	469216450	92400	92300	92400	92200	234
399	20250305	120600	447617450	92300	92300	92300	92300	22
400	20250305	120500	445586850	92300	92300	92300	92300	26
401	20250305	120400	443187050	92300	92300	92300	92300	10
402	20250305	120300	442264050	92200	92300	92300	92200	15
403	20250305	120200	440880850	92100	92200	92200	92100	106
404	20250305	120100	431117250	92300	92400	92400	92300	183
405	20250305	120000	414208250	92300	92200	92300	92200	166
406	20250305	115900	398890450	92200	92200	92200	92200	28
407	20250305	115800	396308850	92200	92200	92300	92200	52
408	20250305	115700	391509550	92100	92100	92100	92100	0
409	20250305	115600	391509550	92100	92050	92200	92050	72
410	20250305	115500	384874300	92000	92000	92000	92000	2
411	20250305	115400	384690300	92000	92000	92000	92000	0
412	20250305	115300	384690300	92000	92000	92000	92000	1
413	20250305	115200	384598300	92100	92100	92100	92100	0
414	20250305	115100	384598300	92100	92100	92100	92100	1
415	20250305	115000	384506200	92000	92000	92000	92000	30
416	20250305	114900	381746200	92000	91950	92000	91950	23
417	20250305	114800	379630450	91950	91950	91950	91950	5
418	20250305	114700	379170700	92000	92000	92000	92000	0
419	20250305	114600	379170700	92000	92000	92000	92000	0
420	20250305	114500	379170700	92000	92000	92000	92000	5
421	20250305	114400	378710700	91900	91900	91900	91900	15
422	20250305	114300	377332200	92000	92000	92000	92000	30
423	20250305	114200	374572200	92000	92000	92000	92000	27
424	20250305	114100	372088200	92000	92000	92100	92000	27
425	20250305	114000	369602900	92000	92000	92000	92000	11
426	20250305	113900	368590900	92000	92000	92000	92000	1
427	20250305	113800	368498900	92000	92000	92000	92000	6
428	20250305	113700	367946900	91900	91900	91900	91900	16
429	20250305	113600	366476500	91700	91900	91900	91700	8
430	20250305	113500	365741500	91900	91900	91900	91900	9
431	20250305	113400	364914400	92000	91900	92000	91900	13
432	20250305	113300	363719400	92000	92000	92000	92000	1
433	20250305	113200	363627400	92100	92100	92100	92100	33
434	20250305	113100	360588100	92100	92000	92100	91900	9
435	20250305	113000	359759900	91900	91900	91900	91900	1
436	20250305	112900	359668000	91800	91800	91800	91800	0
437	20250305	112800	359668000	91800	91800	91800	91700	170
438	20250305	112700	344067100	91900	91900	91900	91900	23
439	20250305	112600	341953400	92000	92000	92000	92000	0
440	20250305	112500	341953400	92000	92000	92000	92000	65
441	20250305	112400	335973400	92000	92000	92000	92000	62
442	20250305	112300	330269400	92100	92000	92100	92000	99
443	20250305	112200	321161000	91900	91800	92000	91800	100
444	20250305	112100	311967200	91800	91800	91800	91800	1
445	20250305	112000	311875400	91800	91800	91800	91800	6
446	20250305	111900	311324600	91800	91700	91800	91700	121
447	20250305	111800	300228100	91600	91600	91600	91600	1
448	20250305	111700	300136500	91700	91700	91700	91700	4
449	20250305	111600	299769700	91700	91600	91700	91600	59
450	20250305	111500	294364500	91600	91600	91600	91600	0
451	20250305	111400	294364500	91600	91500	91600	91500	10
452	20250305	111300	293449200	91500	91500	91500	91500	0
453	20250305	111200	293449200	91500	91500	91500	91500	50
454	20250305	111100	288874200	91500	91400	91500	91400	53
455	20250305	111000	284025100	91300	91200	91300	91200	412
456	20250305	110900	246450500	91200	91200	91200	91200	0
457	20250305	110800	246450500	91200	91100	91200	91100	9
458	20250305	110700	245630300	91200	91200	91200	91200	10
459	20250305	110600	244718300	91100	91100	91100	91100	8
460	20250305	110500	243989500	91200	91100	91200	91100	99
461	20250305	110400	234961000	90900	90900	90900	90900	9
462	20250305	110300	234142900	91000	90900	91000	90900	169
463	20250305	110200	218770200	91000	91000	91000	91000	0
464	20250305	110100	218770200	91000	91000	91000	91000	0
465	20250305	110000	218770200	91000	91000	91000	91000	22
466	20250305	105900	216768200	91000	91000	91000	91000	0
467	20250305	105800	216768200	91000	91000	91000	91000	0
468	20250305	105700	216768200	91000	91000	91000	91000	0
469	20250305	105600	216768200	91000	91000	91000	91000	0
470	20250305	105500	216768200	91000	91000	91000	91000	0
471	20250305	105400	216768200	91000	91000	91000	91000	0
472	20250305	105300	216768200	91000	90700	91000	90700	61
473	20250305	105200	211222200	90700	90700	90700	90700	0
474	20250305	105100	211222200	90700	90700	90700	90700	0
475	20250305	105000	211222200	90700	90700	90700	90700	0
476	20250305	104900	211222200	90700	90700	90700	90700	0
477	20250305	104800	211222200	90700	90700	90700	90700	1
478	20250305	104700	211131500	90900	90800	90900	90800	90
479	20250305	104600	202954000	90800	90800	90800	90800	0
480	20250305	104500	202954000	90800	90800	90800	90800	7
481	20250305	104400	202318400	90800	90800	90800	90800	0
482	20250305	104300	202318400	90800	90800	90800	90800	0
483	20250305	104200	202318400	90800	90800	90800	90800	0
484	20250305	104100	202318400	90800	90800	90800	90800	0
485	20250305	104000	202318400	90800	90800	90800	90800	1
486	20250305	103900	202227600	90800	90800	90800	90800	0
487	20250305	103800	202227600	90800	90800	90800	90800	0
488	20250305	103700	202227600	90800	90800	90800	90800	0
489	20250305	103600	202227600	90800	90800	90800	90800	0
490	20250305	103500	202227600	90800	90800	90800	90800	0
491	20250305	103400	202227600	90800	90800	90800	90800	0
492	20250305	103300	202227600	90800	90800	90800	90800	0
493	20250305	103200	202227600	90800	90800	90900	90800	76
494	20250305	103100	195325300	90900	90900	90900	90900	0
495	20250305	103000	195325300	90900	90900	90900	90900	0
496	20250305	102900	195325300	90900	90900	90900	90900	30
497	20250305	102800	192598300	91000	91000	91000	91000	0
498	20250305	102700	192598300	91000	91000	91000	91000	0
499	20250305	102600	192598300	91000	91000	91000	91000	0
500	20250305	102500	192598300	91000	91000	91000	91000	0
501	20250305	102400	192598300	91000	91000	91000	91000	4
502	20250305	102300	192234300	91000	91000	91000	91000	1
503	20250305	102200	192143300	91000	91000	91000	91000	6
504	20250305	102100	191597300	91000	91000	91000	91000	1
505	20250305	102000	191506300	90900	90900	90900	90900	59
506	20250305	101900	186143200	90800	90800	90800	90800	47
507	20250305	101800	181875600	90800	90900	90900	90600	295
508	20250305	101700	155116900	91000	91000	91100	91000	44
509	20250305	101600	151111800	91100	91100	91100	91100	0
510	20250305	101500	151111800	91100	91100	91700	91100	259
511	20250305	101400	127478300	91000	90950	91000	90950	27
512	20250305	101300	125021450	90950	90950	90950	90950	1
513	20250305	101200	124930500	91000	91000	91000	91000	0
514	20250305	101100	124930500	91000	91000	91000	91000	3
515	20250305	101000	124657500	90900	90900	90900	90900	14
516	20250305	100900	123384900	90800	90800	90800	90800	0
517	20250305	100800	123384900	90800	90800	90800	90800	28
518	20250305	100700	120842500	90900	90900	90900	90900	1
519	20250305	100600	120751600	90900	90900	90900	90900	0
520	20250305	100500	120751600	90900	90900	90900	90900	2
521	20250305	100400	120569800	90900	90900	90900	90900	5
522	20250305	100300	120115300	90900	90900	90900	90900	0
523	20250305	100200	120115300	90900	91000	91000	90900	7
524	20250305	100100	119478500	91000	91000	91000	91000	9
525	20250305	100000	118659500	91000	90700	91000	90700	185
526	20250305	095900	101863800	90700	90700	90700	90700	0
527	20250305	095800	101863800	90700	90700	90700	90700	59
528	20250305	095700	96512500	90700	90700	90700	90700	0
529	20250305	095600	96512500	90700	90700	90700	90700	4
530	20250305	095500	96149700	90700	90600	90700	90600	10
531	20250305	095400	95243600	90600	90600	90600	90600	41
532	20250305	095300	91529000	90700	90700	90700	90700	0
533	20250305	095200	91529000	90700	90700	90700	90700	0
534	20250305	095100	91529000	90700	90700	90700	90700	0
535	20250305	095000	91529000	90700	90700	90700	90700	0
536	20250305	094900	91529000	90700	90700	90700	90700	0
537	20250305	094800	91529000	90700	90700	90700	90700	0
538	20250305	094700	91529000	90700	90700	90700	90700	0
539	20250305	094600	91529000	90700	90700	90700	90700	0
540	20250305	094500	91529000	90700	90700	90700	90700	0
541	20250305	094400	91529000	90700	90700	90700	90700	1
542	20250305	094300	91438300	90700	90700	90700	90700	3
543	20250305	094200	91166200	90700	90400	90700	90400	169
544	20250305	094100	75872800	90400	90400	90400	90400	2
545	20250305	094000	75692000	90500	90500	90500	90500	59
546	20250305	093900	70352500	90500	90500	90500	90500	0
547	20250305	093800	70352500	90500	90500	90500	90500	0
548	20250305	093700	70352500	90500	90500	90500	90500	0
549	20250305	093600	70352500	90500	90500	90500	90500	1
550	20250305	093500	70262000	90500	90500	90500	90500	0
551	20250305	093400	70262000	90500	90500	90500	90500	0
552	20250305	093300	70262000	90500	90500	90500	90500	0
553	20250305	093200	70262000	90500	90500	90500	90500	1
554	20250305	093100	70171500	90500	90500	90500	90500	0
555	20250305	093000	70171500	90500	90600	90600	90500	9
556	20250305	092900	69356800	90600	90600	90600	90600	0
557	20250305	092800	69356800	90600	90400	90600	90400	145
558	20250305	092700	56247400	90400	90400	90400	90400	37
559	20250305	092600	52902600	90400	90400	90400	90400	0
560	20250305	092500	52902600	90400	90400	90400	90400	2
561	20250305	092400	52721800	90400	90500	90500	90400	4
562	20250305	092300	52360100	90500	90500	90500	90500	8
563	20250305	092200	51636100	90600	90600	90600	90600	0
564	20250305	092100	51636100	90600	90600	90600	90600	0
565	20250305	092000	51636100	90600	90600	90600	90600	7
566	20250305	091900	51001900	90500	90500	90500	90500	0
567	20250305	091800	51001900	90500	90500	90500	90500	27
568	20250305	091700	48558400	90500	90500	90500	90500	0
569	20250305	091600	48558400	90500	90500	90500	90500	5
570	20250305	091500	48105900	90600	90600	90600	90600	0
571	20250305	091400	48105900	90600	90600	90600	90600	0
572	20250305	091300	48105900	90600	90600	90600	90600	0
573	20250305	091200	48105900	90600	90600	90600	90600	0
574	20250305	091100	48105900	90600	90650	90650	90600	42
575	20250305	091000	44300500	90700	90700	90700	90700	0
576	20250305	090900	44300500	90700	90700	90700	90700	4
577	20250305	090800	43937700	90700	90700	90700	90700	2
578	20250305	090700	43756300	90700	90700	90700	90700	1
579	20250305	090600	43665600	90700	90700	90700	90700	3
580	20250305	090500	43393500	90600	90650	90650	90600	50
581	20250305	090400	38863000	90600	90600	90600	90600	182
582	20250305	090300	22373800	90700	90700	90700	90700	0
583	20250305	090200	22373800	90700	90700	90700	90700	0
584	20250305	090100	22373800	90700	90700	90700	90700	0
585	20250305	090000	22373800	90700	90400	90700	90400	247