KissMeData/011070/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	185700	17496158150	160000	160000	160000	160000	3881
3	20250304	185600	17496158150	160000	160000	160000	160000	0
4	20250304	185500	17496158150	160000	160000	160000	160000	0
5	20250304	185400	17496158150	160000	160000	160000	160000	0
6	20250304	185300	17496158150	160000	160000	160000	160000	0
7	20250304	185200	17496158150	160000	160000	160000	160000	0
8	20250304	185100	17496158150	160000	160000	160000	160000	0
9	20250304	185000	17496158150	160000	160000	160000	160000	0
10	20250304	184900	17496158150	160000	160000	160000	160000	0
11	20250304	184800	17496158150	160000	160000	160000	160000	0
12	20250304	184700	17496158150	160000	160000	160000	160000	0
13	20250304	184600	17496158150	160000	160000	160000	160000	0
14	20250304	184500	17496158150	160000	160000	160000	160000	0
15	20250304	184400	17496158150	160000	160000	160000	160000	0
16	20250304	184300	17496158150	160000	160000	160000	160000	0
17	20250304	184200	17496158150	160000	160000	160000	160000	0
18	20250304	184100	17496158150	160000	160000	160000	160000	0
19	20250304	184000	17496158150	160000	160000	160000	160000	0
20	20250304	183900	17496158150	160000	160000	160000	160000	0
21	20250304	183800	17496158150	160000	160000	160000	160000	0
22	20250304	183700	17496158150	160000	160000	160000	160000	0
23	20250304	183600	17496158150	160000	160000	160000	160000	0
24	20250304	183500	17496158150	160000	160000	160000	160000	0
25	20250304	183400	17496158150	160000	160000	160000	160000	0
26	20250304	183300	17496158150	160000	160000	160000	160000	0
27	20250304	183200	17496158150	160000	160000	160000	160000	0
28	20250304	183100	17496158150	160000	160000	160000	160000	0
29	20250304	183000	17496158150	160000	160000	160000	160000	0
30	20250304	182900	17496158150	160000	160000	160000	160000	0
31	20250304	182800	17496158150	160000	160000	160000	160000	0
32	20250304	182700	17496158150	160000	160000	160000	160000	3881
33	20250304	182600	17496158150	160000	160000	160000	160000	0
34	20250304	182500	17496158150	160000	160000	160000	160000	0
35	20250304	182400	17496158150	160000	160000	160000	160000	0
36	20250304	182300	17496158150	160000	160000	160000	160000	0
37	20250304	182200	17496158150	160000	160000	160000	160000	0
38	20250304	182100	17496158150	160000	160000	160000	160000	0
39	20250304	182000	17496158150	160000	160000	160000	160000	0
40	20250304	181900	17496158150	160000	160000	160000	160000	0
41	20250304	181800	17496158150	160000	160000	160000	160000	0
42	20250304	181700	17496158150	160000	160000	160000	160000	0
43	20250304	181600	17496158150	160000	160000	160000	160000	0
44	20250304	181500	17496158150	160000	160000	160000	160000	0
45	20250304	181400	17496158150	160000	160000	160000	160000	0
46	20250304	181300	17496158150	160000	160000	160000	160000	0
47	20250304	181200	17496158150	160000	160000	160000	160000	0
48	20250304	181100	17496158150	160000	160000	160000	160000	0
49	20250304	181000	17496158150	160000	160000	160000	160000	0
50	20250304	180900	17496158150	160000	160000	160000	160000	0
51	20250304	180800	17496158150	160000	160000	160000	160000	0
52	20250304	180700	17496158150	160000	160000	160000	160000	0
53	20250304	180600	17496158150	160000	160000	160000	160000	0
54	20250304	180500	17496158150	160000	160000	160000	160000	0
55	20250304	180400	17496158150	160000	160000	160000	160000	0
56	20250304	180300	17496158150	160000	160000	160000	160000	0
57	20250304	180200	17496158150	160000	160000	160000	160000	0
58	20250304	180100	17496158150	160000	160000	160000	160000	0
59	20250304	180000	17496158150	160000	160000	160000	160000	0
60	20250304	175900	17496158150	160000	160000	160000	160000	0
61	20250304	175800	17496158150	160000	160000	160000	160000	0
62	20250304	175700	17496158150	160000	160000	160000	160000	3881
63	20250304	175600	17496158150	160000	160000	160000	160000	0
64	20250304	175500	17496158150	160000	160000	160000	160000	0
65	20250304	175400	17496158150	160000	160000	160000	160000	0
66	20250304	175300	17496158150	160000	160000	160000	160000	0
67	20250304	175200	17496158150	160000	160000	160000	160000	0
68	20250304	175100	17496158150	160000	160000	160000	160000	0
69	20250304	175000	17496158150	160000	160000	160000	160000	0
70	20250304	174900	17496158150	160000	160000	160000	160000	0
71	20250304	174800	17496158150	160000	160000	160000	160000	0
72	20250304	174700	17496158150	160000	160000	160000	160000	0
73	20250304	174600	17496158150	160000	160000	160000	160000	0
74	20250304	174500	17496158150	160000	160000	160000	160000	0
75	20250304	174400	17496158150	160000	160000	160000	160000	0
76	20250304	174300	17496158150	160000	160000	160000	160000	0
77	20250304	174200	17496158150	160000	160000	160000	160000	0
78	20250304	174100	17496158150	160000	160000	160000	160000	0
79	20250304	174000	17496158150	160000	160000	160000	160000	0
80	20250304	173900	17496158150	160000	160000	160000	160000	0
81	20250304	173800	17496158150	160000	160000	160000	160000	0
82	20250304	173700	17496158150	160000	160000	160000	160000	0
83	20250304	173600	17496158150	160000	160000	160000	160000	0
84	20250304	173500	17496158150	160000	160000	160000	160000	0
85	20250304	173400	17496158150	160000	160000	160000	160000	0
86	20250304	173300	17496158150	160000	160000	160000	160000	0
87	20250304	173200	17496158150	160000	160000	160000	160000	0
88	20250304	173100	17496158150	160000	160000	160000	160000	0
89	20250304	173000	17496158150	160000	160000	160000	160000	0
90	20250304	172900	17496158150	160000	160000	160000	160000	0
91	20250304	172800	17496158150	160000	160000	160000	160000	0
92	20250304	172700	17496158150	160000	160000	160000	160000	3881
93	20250304	172600	17496158150	160000	160000	160000	160000	0
94	20250304	172500	17496158150	160000	160000	160000	160000	0
95	20250304	172400	17496158150	160000	160000	160000	160000	0
96	20250304	172300	17496158150	160000	160000	160000	160000	0
97	20250304	172200	17496158150	160000	160000	160000	160000	0
98	20250304	172100	17496158150	160000	160000	160000	160000	0
99	20250304	172000	17496158150	160000	160000	160000	160000	0
100	20250304	171900	17496158150	160000	160000	160000	160000	0
101	20250304	171800	17496158150	160000	160000	160000	160000	0
102	20250304	171700	17496158150	160000	160000	160000	160000	0
103	20250304	171600	17496158150	160000	160000	160000	160000	0
104	20250304	171500	17496158150	160000	160000	160000	160000	0
105	20250304	171400	17496158150	160000	160000	160000	160000	0
106	20250304	171300	17496158150	160000	160000	160000	160000	0
107	20250304	171200	17496158150	160000	160000	160000	160000	0
108	20250304	171100	17496158150	160000	160000	160000	160000	0
109	20250304	171000	17496158150	160000	160000	160000	160000	0
110	20250304	170900	17496158150	160000	160000	160000	160000	0
111	20250304	170800	17496158150	160000	160000	160000	160000	0
112	20250304	170700	17496158150	160000	160000	160000	160000	0
113	20250304	170600	17496158150	160000	160000	160000	160000	0
114	20250304	170500	17496158150	160000	160000	160000	160000	0
115	20250304	170400	17496158150	160000	160000	160000	160000	0
116	20250304	170300	17496158150	160000	160000	160000	160000	0
117	20250304	170200	17496158150	160000	160000	160000	160000	0
118	20250304	170100	17496158150	160000	160000	160000	160000	0
119	20250304	170000	17496158150	160000	160000	160000	160000	0
120	20250304	165900	17496158150	160000	160000	160000	160000	0
121	20250304	165800	17496158150	160000	160000	160000	160000	0
122	20250304	165700	17496158150	160000	160000	160000	160000	3881
123	20250304	165600	17496158150	160000	160000	160000	160000	0
124	20250304	165500	17496158150	160000	160000	160000	160000	0
125	20250304	165400	17496158150	160000	160000	160000	160000	0
126	20250304	165300	17496158150	160000	160000	160000	160000	0
127	20250304	165200	17496158150	160000	160000	160000	160000	0
128	20250304	165100	17496158150	160000	160000	160000	160000	0
129	20250304	165000	17496158150	160000	160000	160000	160000	0
130	20250304	164900	17496158150	160000	160000	160000	160000	0
131	20250304	164800	17496158150	160000	160000	160000	160000	0
132	20250304	164700	17496158150	160000	160000	160000	160000	0
133	20250304	164600	17496158150	160000	160000	160000	160000	0
134	20250304	164500	17496158150	160000	160000	160000	160000	0
135	20250304	164400	17496158150	160000	160000	160000	160000	0
136	20250304	164300	17496158150	160000	160000	160000	160000	0
137	20250304	164200	17496158150	160000	160000	160000	160000	0
138	20250304	164100	17496158150	160000	160000	160000	160000	0
139	20250304	164000	17496158150	160000	160000	160000	160000	0
140	20250304	163900	17496158150	160000	160000	160000	160000	0
141	20250304	163800	17496158150	160000	160000	160000	160000	0
142	20250304	163700	17496158150	160000	160000	160000	160000	0
143	20250304	163600	17496158150	160000	160000	160000	160000	0
144	20250304	163500	17496158150	160000	160000	160000	160000	0
145	20250304	163400	17496158150	160000	160000	160000	160000	0
146	20250304	163300	17496158150	160000	160000	160000	160000	0
147	20250304	163200	17496158150	160000	160000	160000	160000	0
148	20250304	163100	17496158150	160000	160000	160000	160000	0
149	20250304	163000	17496158150	160000	160000	160000	160000	0
150	20250304	162900	17496158150	160000	160000	160000	160000	0
151	20250304	162800	17496158150	160000	160000	160000	160000	0
152	20250304	162700	17496158150	160000	160000	160000	160000	3881
153	20250304	162600	17496158150	160000	160000	160000	160000	0
154	20250304	162500	17496158150	160000	160000	160000	160000	0
155	20250304	162400	17496158150	160000	160000	160000	160000	0
156	20250304	162300	17496158150	160000	160000	160000	160000	0
157	20250304	162200	17496158150	160000	160000	160000	160000	0
158	20250304	162100	17496158150	160000	160000	160000	160000	0
159	20250304	162000	17496158150	160000	160000	160000	160000	0
160	20250304	161900	17496158150	160000	160000	160000	160000	0
161	20250304	161800	17496158150	160000	160000	160000	160000	0
162	20250304	161700	17496158150	160000	160000	160000	160000	0
163	20250304	161600	17496158150	160000	160000	160000	160000	0
164	20250304	161500	17496158150	160000	160000	160000	160000	0
165	20250304	161400	17496158150	160000	160000	160000	160000	0
166	20250304	161300	17496158150	160000	160000	160000	160000	0
167	20250304	161200	17496158150	160000	160000	160000	160000	0
168	20250304	161100	17496158150	160000	160000	160000	160000	0
169	20250304	161000	17496158150	160000	160000	160000	160000	0
170	20250304	160900	17496158150	160000	160000	160000	160000	0
171	20250304	160800	17496158150	160000	160000	160000	160000	0
172	20250304	160700	17496158150	160000	160000	160000	160000	0
173	20250304	160600	17496158150	160000	160000	160000	160000	0
174	20250304	160500	17496158150	160000	160000	160000	160000	0
175	20250304	160400	17496158150	160000	160000	160000	160000	0
176	20250304	160300	17496158150	160000	160000	160000	160000	0
177	20250304	160200	17496158150	160000	160000	160000	160000	0
178	20250304	160100	17496158150	160000	160000	160000	160000	0
179	20250304	160000	17496158150	160000	160000	160000	160000	0
180	20250304	155900	17496158150	160000	160000	160000	160000	0
181	20250304	155800	17496158150	160000	160000	160000	160000	0
182	20250304	155700	17496158150	160000	160000	160000	160000	3881
183	20250304	155600	17496158150	160000	160000	160000	160000	0
184	20250304	155500	17496158150	160000	160000	160000	160000	0
185	20250304	155400	17496158150	160000	160000	160000	160000	0
186	20250304	155300	17496158150	160000	160000	160000	160000	0
187	20250304	155200	17496158150	160000	160000	160000	160000	0
188	20250304	155100	17496158150	160000	160000	160000	160000	0
189	20250304	155000	17496158150	160000	160000	160000	160000	0
190	20250304	154900	17496158150	160000	160000	160000	160000	0
191	20250304	154800	17496158150	160000	160000	160000	160000	0
192	20250304	154700	17496158150	160000	160000	160000	160000	0
193	20250304	154600	17496158150	160000	160000	160000	160000	0
194	20250304	154500	17496158150	160000	160000	160000	160000	0
195	20250304	154400	17496158150	160000	160000	160000	160000	0
196	20250304	154300	17496158150	160000	160000	160000	160000	0
197	20250304	154200	17496158150	160000	160000	160000	160000	0
198	20250304	154100	17496158150	160000	160000	160000	160000	0
199	20250304	154000	17496158150	160000	160000	160000	160000	0
200	20250304	153900	17496158150	160000	160000	160000	160000	0
201	20250304	153800	17496158150	160000	160000	160000	160000	0
202	20250304	153700	17496158150	160000	160000	160000	160000	0
203	20250304	153600	17496158150	160000	160000	160000	160000	0
204	20250304	153500	17496158150	160000	160000	160000	160000	0
205	20250304	153400	17496158150	160000	160000	160000	160000	0
206	20250304	153300	17496158150	160000	160000	160000	160000	0
207	20250304	153200	17496158150	160000	160000	160000	160000	0
208	20250304	153100	17496158150	160000	160000	160000	160000	0
209	20250304	153000	17496158150	160000	160000	160000	160000	3881
210	20250304	152900	16875198150	160400	160400	160400	160400	0
211	20250304	152800	16875198150	160400	160400	160400	160400	0
212	20250304	152700	16875198150	160400	160400	160400	160400	0
213	20250304	152600	16875198150	160400	160400	160400	160400	0
214	20250304	152500	16875198150	160400	160400	160400	160400	0
215	20250304	152400	16875198150	160400	160400	160400	160400	0
216	20250304	152300	16875198150	160400	160400	160400	160400	0
217	20250304	152200	16875198150	160400	160400	160400	160400	0
218	20250304	152100	16875198150	160400	160400	160400	160400	0
219	20250304	152000	16875198150	160400	160400	160400	160400	0
220	20250304	151900	16875198150	160400	160200	160400	160200	244
221	20250304	151800	16836093450	160200	160200	160300	160200	290
222	20250304	151700	16789632450	160300	160300	160400	160200	326
223	20250304	151600	16737364650	160200	160200	160300	160200	67
224	20250304	151500	16726627050	160300	160100	160300	160100	68
225	20250304	151400	16715731950	160100	160200	160300	160100	353
226	20250304	151300	16659184450	160200	160100	160200	160100	287
227	20250304	151200	16613232650	160200	160150	160200	160100	41
228	20250304	151100	16606665900	160150	160200	160300	160100	369
229	20250304	151000	16547558350	160200	160400	160400	160200	311
230	20250304	150900	16497708050	160400	160300	160400	160300	296
231	20250304	150800	16450229850	160400	160300	160400	160300	64
232	20250304	150700	16439964550	160300	160300	160400	160300	49
233	20250304	150600	16432106050	160400	160400	160500	160300	100
234	20250304	150500	16416067750	160400	160300	160400	160300	174
235	20250304	150400	16388168150	160300	160300	160500	160200	240
236	20250304	150300	16349688050	160400	160300	160400	160300	147
237	20250304	150200	16326114850	160400	160400	160400	160300	360
238	20250304	150100	16268373450	160500	160400	160600	160400	153
239	20250304	150000	16243815650	160500	160500	160500	160400	270
240	20250304	145900	16200482550	160600	160500	160600	160500	71
241	20250304	145800	16189080150	160600	160600	160600	160500	45
242	20250304	145700	16181853650	160600	160500	160700	160500	70
243	20250304	145600	16170611450	160500	160500	160600	160500	245
244	20250304	145500	16131268150	160500	160500	160600	160400	110
245	20250304	145400	16113611450	160600	160700	160900	160500	448
246	20250304	145300	16041658050	160800	160700	160800	160600	97
247	20250304	145200	16026063850	160700	160700	160700	160600	48
248	20250304	145100	16018350450	160700	160500	160700	160500	91
249	20250304	145000	16003731150	160600	160600	160600	160500	152
250	20250304	144900	15979320850	160600	160700	160800	160600	58
251	20250304	144800	15969999650	160700	160700	160800	160600	66
252	20250304	144700	15959392350	160600	160500	160700	160500	40
253	20250304	144600	15952966850	160600	160600	160700	160500	203
254	20250304	144500	15920362650	160600	160500	160700	160500	380
255	20250304	144400	15859351850	160500	160500	160600	160500	75
256	20250304	144300	15847310750	160500	160600	160600	160500	45
257	20250304	144200	15840084750	160600	160600	160600	160400	69
258	20250304	144100	15829007950	160550	160600	160600	160500	53
259	20250304	144000	15820496850	160700	160600	160700	160500	75
260	20250304	143900	15808449650	160600	160500	160750	160400	89
261	20250304	143800	15794158450	160500	160400	160650	160400	72
262	20250304	143700	15782602650	160500	160300	160700	160300	102
263	20250304	143600	15766234800	160400	160500	160500	160300	133
264	20250304	143500	15744893500	160500	160500	160500	160300	240
265	20250304	143400	15706394600	160500	160600	160600	160500	219
266	20250304	143300	15671240900	160550	160600	160700	160000	1397
267	20250304	143200	15447349800	160600	160500	160700	160500	34
268	20250304	143100	15441889300	160450	160200	160600	160200	167
269	20250304	143000	15415094800	160200	160500	160500	160200	211
270	20250304	142900	15381277850	160400	160500	160500	160400	111
271	20250304	142800	15363472050	160500	160500	160650	160500	113
272	20250304	142700	15345330350	160600	160900	161000	160600	229
273	20250304	142600	15308513350	160800	161000	161100	160800	164
274	20250304	142500	15282116450	161000	161100	161100	160900	136
275	20250304	142400	15260217650	161100	161050	161100	161000	47
276	20250304	142300	15252648100	161000	161100	161150	160900	75
277	20250304	142200	15240571950	161050	160900	161100	160900	93
278	20250304	142100	15225597100	161000	161000	161100	160900	172
279	20250304	142000	15197910400	160900	161000	161100	160900	84
280	20250304	141900	15184384400	161100	161100	161100	161000	28
281	20250304	141800	15179873800	161100	161100	161100	161000	95
282	20250304	141700	15164571200	161100	161000	161100	161000	54
283	20250304	141600	15155875600	161100	161100	161100	161000	30
284	20250304	141500	15151044600	161000	161000	161100	160900	68
285	20250304	141400	15140097200	161100	161100	161100	161000	51
286	20250304	141300	15131884400	160800	160800	160900	160800	54
287	20250304	141200	15123199900	160900	160900	160900	160800	57
288	20250304	141100	15114030800	161000	160900	161100	160900	166
289	20250304	141000	15087306800	160800	160700	160900	160600	69
290	20250304	140900	15076216700	160700	160900	160900	160700	74
291	20250304	140800	15064319900	160900	161100	161100	160900	161
292	20250304	140700	15038401400	161100	161100	161100	161000	19
293	20250304	140600	15035340700	161000	160900	161100	160900	112
294	20250304	140500	15017307900	161000	161000	161000	161000	32
295	20250304	140400	15012155900	161000	160800	161000	160800	213
296	20250304	140300	14977887600	160800	160900	160900	160700	103
297	20250304	140200	14961325150	160900	160600	160900	160600	48
298	20250304	140100	14953611150	160600	161000	161000	160400	833
299	20250304	140000	14819716250	161000	161100	161100	160900	42
300	20250304	135900	14812953350	161000	161000	161100	161000	49
301	20250304	135800	14805064150	160900	161100	161100	160900	63
302	20250304	135700	14794920650	161000	160900	161000	160900	149
303	20250304	135600	14770935750	160800	160950	161000	160800	77
304	20250304	135500	14758547100	161000	160800	161000	160700	171
305	20250304	135400	14731045000	160900	160900	160900	160900	21
306	20250304	135300	14727666100	160900	160900	160900	160900	71
307	20250304	135200	14716242200	160900	161000	161000	160900	67
308	20250304	135100	14705461700	161000	160900	161000	160900	206
309	20250304	135000	14672312600	160900	160900	160900	160900	284
310	20250304	134900	14626617000	160900	161000	161000	160900	69
311	20250304	134800	14615514500	161000	161000	161000	161000	71
312	20250304	134700	14604083500	161000	160900	161300	160900	401
313	20250304	134600	14539494300	160900	161000	161000	160900	128
314	20250304	134500	14518897000	161000	161000	161000	160900	105
315	20250304	134400	14501998300	161000	161100	161200	161000	164
316	20250304	134300	14475588400	161000	160900	161000	160900	88
317	20250304	134200	14461426600	160900	161000	161000	160900	106
318	20250304	134100	14444369300	161000	161100	161200	161000	587
319	20250304	134000	14349843800	161000	161200	161300	161000	139
320	20250304	133900	14327454500	161200	161200	161200	161100	71
321	20250304	133800	14316012400	161200	161100	161300	161100	67
322	20250304	133700	14305215600	161100	161400	161400	161100	528
323	20250304	133600	14220110000	161400	161400	161400	161300	83
324	20250304	133500	14206720700	161400	161300	161400	161300	38
325	20250304	133400	14200589800	161300	161500	161500	161200	449
326	20250304	133300	14128122500	161500	161500	161500	161400	154
327	20250304	133200	14103252500	161500	161500	161600	161500	102
328	20250304	133100	14086777900	161500	161400	161500	161300	141
329	20250304	133000	14064019400	161500	161600	161600	161400	416
330	20250304	132900	13996834300	161600	161600	161600	161500	335
331	20250304	132800	13942730500	161600	161600	161600	161500	45
332	20250304	132700	13935458950	161500	161500	161500	161400	126
333	20250304	132600	13915113050	161500	161500	161500	161400	80
334	20250304	132500	13902194550	161400	161400	161600	161300	250
335	20250304	132400	13861866050	161500	161500	161600	161400	325
336	20250304	132300	13809386950	161600	161600	161600	161600	42
337	20250304	132200	13802599750	161600	161500	161600	161400	425
338	20250304	132100	13733968950	161500	161400	161500	161400	178
339	20250304	132000	13705238150	161400	161400	161400	161400	78
340	20250304	131900	13692648950	161400	161300	161400	161200	259
341	20250304	131800	13650877950	161300	161300	161300	161300	49
342	20250304	131700	13642974250	161300	161300	161300	161200	83
343	20250304	131600	13629591450	161300	161200	161300	161100	75
344	20250304	131500	13617502250	161200	161100	161200	161000	155
345	20250304	131400	13592534650	161200	161000	161200	161000	189
346	20250304	131300	13562084350	161000	161100	161100	160900	129
347	20250304	131200	13541316650	161100	161200	161200	161100	73
348	20250304	131100	13529554350	161200	161200	161200	161100	62
349	20250304	131000	13519562250	161200	160800	161200	160800	516
350	20250304	130900	13436507550	160900	160900	160900	160800	268
351	20250304	130800	13393396450	160800	160700	160900	160700	666
352	20250304	130700	13286312250	160800	160750	160800	160700	85
353	20250304	130600	13272650050	160700	160900	160900	160700	165
354	20250304	130500	13246118950	160800	160500	160800	160500	230
355	20250304	130400	13209151200	160500	160200	160500	160200	49
356	20250304	130300	13201291400	160300	160400	160400	160200	109
357	20250304	130200	13183820900	160200	160400	160400	160200	108
358	20250304	130100	13166505000	160300	160300	160300	160300	24
359	20250304	130000	13162657800	160200	160300	160300	160100	39
360	20250304	125900	13156411000	160300	160400	160500	160200	30
361	20250304	125800	13151602200	160400	160400	160400	160200	148
362	20250304	125700	13127870300	160500	160400	160500	160400	69
363	20250304	125600	13116798700	160400	160500	160500	160400	57
364	20250304	125500	13107651600	160400	160400	160500	160400	7
365	20250304	125400	13106528700	160500	160400	160500	160400	38
366	20250304	125300	13100429900	160500	160500	160500	160400	52
367	20250304	125200	13092084800	160500	160300	160500	160300	62
368	20250304	125100	13082135000	160300	160200	160400	160200	213
369	20250304	125000	13047978900	160200	160200	160200	160200	54
370	20250304	124900	13039328100	160200	160100	160200	160100	46
371	20250304	124800	13031959300	160100	160100	160300	160100	82
372	20250304	124700	13018825700	160200	160200	160200	160100	180
373	20250304	124600	12989996400	160100	160100	160200	160000	81
374	20250304	124500	12977028800	160000	160200	160200	160000	50
375	20250304	124400	12969025400	160200	160100	160300	160000	235
376	20250304	124300	12931393800	160000	160000	160100	160000	63
377	20250304	124200	12921309900	160000	160000	160100	160000	61
378	20250304	124100	12911548000	160100	160000	160100	160000	92
379	20250304	124000	12896823800	160100	160000	160100	160000	69
380	20250304	123900	12885780400	160100	160200	160200	160100	92
381	20250304	123800	12871047400	160200	160200	160200	160100	179
382	20250304	123700	12842375700	160200	160150	160200	160150	104
383	20250304	123600	12825714950	160100	160200	160200	160000	169
384	20250304	123500	12798652850	160300	160400	160400	160200	263
385	20250304	123400	12756515750	160400	160600	160600	160400	167
386	20250304	123300	12729722850	160600	160500	160600	160500	37
387	20250304	123200	12723782750	160500	160500	160500	160500	21
388	20250304	123100	12720412250	160500	160400	160500	160300	34
389	20250304	123000	12714957250	160400	160400	160400	160300	125
390	20250304	122900	12694911250	160300	160300	160400	160300	216
391	20250304	122800	12660283450	160400	160300	160400	160300	35
392	20250304	122700	12654669650	160400	160400	160400	160400	69
393	20250304	122600	12643602050	160300	160300	160400	160300	30
394	20250304	122500	12638790750	160400	160400	160400	160400	23
395	20250304	122400	12635101550	160400	160400	160400	160300	37
396	20250304	122300	12629167050	160400	160300	160400	160300	212
397	20250304	122200	12595165950	160300	160300	160300	160300	223
398	20250304	122100	12559419050	160300	160300	160300	160200	84
399	20250304	122000	12545959150	160300	160500	160500	160200	146
400	20250304	121900	12522551050	160600	160400	160600	160400	59
401	20250304	121800	12513083150	160300	160400	160400	160300	32
402	20250304	121700	12507950750	160400	160400	160400	160400	33
403	20250304	121600	12502657550	160400	160400	160400	160300	28
404	20250304	121500	12498166450	160400	160400	160400	160400	18
405	20250304	121400	12495279250	160400	160400	160400	160300	305
406	20250304	121300	12446366850	160400	160400	160400	160400	65
407	20250304	121200	12435940850	160300	160400	160500	160300	99
408	20250304	121100	12420057650	160300	160500	160500	160300	41
409	20250304	121000	12413482950	160400	160300	160400	160300	40
410	20250304	120900	12407067950	160300	160400	160400	160200	169
411	20250304	120800	12379974750	160400	160300	160400	160300	38
412	20250304	120700	12373880850	160400	160500	160500	160400	57
413	20250304	120600	12364736450	160400	160300	160500	160300	63
414	20250304	120500	12354630650	160300	160200	160300	160200	37
415	20250304	120400	12348701550	160300	160300	160300	160300	113
416	20250304	120300	12330587650	160300	160300	160400	160300	308
417	20250304	120200	12281209750	160300	160400	160400	160300	161
418	20250304	120100	12255395950	160400	160500	160500	160300	134
419	20250304	120000	12233901450	160500	160500	160500	160400	34
420	20250304	115900	12228444550	160700	160500	160700	160500	86
421	20250304	115800	12214639650	160450	160600	160600	160450	39
422	20250304	115700	12208377450	160700	160600	160700	160500	171
423	20250304	115600	12180913850	160700	160600	160700	160600	94
424	20250304	115500	12165808150	160600	160400	160600	160400	53
425	20250304	115400	12157300850	160500	160400	160500	160300	148
426	20250304	115300	12133551250	160300	160300	160400	160300	53
427	20250304	115200	12125051150	160400	160500	160500	160400	49
428	20250304	115100	12117190150	160200	160400	160500	160200	217
429	20250304	115000	12082411150	160400	160300	160400	160300	60
430	20250304	114900	12072790350	160300	160400	160400	160300	172
431	20250304	114800	12045214050	160400	160500	160600	160400	100
432	20250304	114700	12029171850	160500	160600	160600	160500	100
433	20250304	114600	12013117150	160600	160700	160700	160600	60
434	20250304	114500	12003476250	160700	160900	160900	160600	130
435	20250304	114400	11982578450	160900	161000	161000	160800	85
436	20250304	114300	11968897550	160900	160900	161000	160800	91
437	20250304	114200	11954257750	160900	160800	160900	160800	137
438	20250304	114100	11932219250	160800	160700	160800	160700	19
439	20250304	114000	11929164150	160800	160700	160800	160600	55
440	20250304	113900	11920326150	160700	160600	160900	160600	88
441	20250304	113800	11906179450	160600	160900	160900	160600	221
442	20250304	113700	11870655850	160800	160900	160900	160800	35
443	20250304	113600	11865025250	160800	160900	161000	160800	168
444	20250304	113500	11837991250	160900	160900	161000	160900	37
445	20250304	113400	11832036350	160900	160900	161000	160900	130
446	20250304	113300	11811118350	160900	161100	161100	160800	204
447	20250304	113200	11778279250	161000	161200	161200	161000	352
448	20250304	113100	11721585350	161300	161200	161400	161200	113
449	20250304	113000	11703356850	161400	161300	161400	161100	119
450	20250304	112900	11684173150	161300	161200	161500	161200	123
451	20250304	112800	11664327250	161200	161000	161200	161000	428
452	20250304	112700	11595365800	161000	160600	161000	160300	989
453	20250304	112600	11436353100	160600	160600	160700	160600	46
454	20250304	112500	11428962500	160600	160650	160700	160500	42
455	20250304	112400	11422216000	160600	160700	160700	160600	111
456	20250304	112300	11404380500	160700	160500	160700	160500	26
457	20250304	112200	11400203800	160600	160400	160700	160400	104
458	20250304	112100	11383509700	160400	160400	160400	160300	32
459	20250304	112000	11378377100	160300	160600	160700	160300	377
460	20250304	111900	11317880100	160600	160500	160600	160500	24
461	20250304	111800	11314026200	160600	160700	160700	160500	52
462	20250304	111700	11305675200	160700	160700	160700	160600	78
463	20250304	111600	11293144000	160600	160800	160800	160600	105
464	20250304	111500	11276273050	160800	160600	160800	160600	57
465	20250304	111400	11267111150	160600	160700	160700	160500	335
466	20250304	111300	11213283450	160700	160400	160700	160400	379
467	20250304	111200	11152470350	160400	160400	160400	160300	40
468	20250304	111100	11146054450	160300	160400	160400	160300	66
469	20250304	111000	11135472150	160400	160300	160400	160200	57
470	20250304	110900	11126333750	160300	160200	160400	160200	121
471	20250304	110800	11106931650	160300	160500	160500	160300	67
472	20250304	110700	11096185250	160400	160500	160500	160400	61
473	20250304	110600	11086397450	160500	160300	160500	160300	40
474	20250304	110500	11079982650	160300	160500	160500	160200	242
475	20250304	110400	11041173050	160500	160500	160500	160500	32
476	20250304	110300	11036037050	160500	160500	160500	160400	142
477	20250304	110200	11013247450	160600	160500	160600	160500	114
478	20250304	110100	10994945150	160600	160500	160800	160500	411
479	20250304	110000	10928933250	160600	160500	160800	160500	502
480	20250304	105900	10848312650	160400	160700	160800	160300	434
481	20250304	105800	10778663150	160600	160900	160900	160500	226
482	20250304	105700	10742343550	160700	160700	160900	160700	172
483	20250304	105600	10714680950	160800	160700	160800	160600	35
484	20250304	105500	10709055150	160800	160700	160800	160700	111
485	20250304	105400	10691210650	160800	160500	160800	160500	227
486	20250304	105300	10654770550	160500	160400	160500	160400	25
487	20250304	105200	10650758250	160500	160200	160500	160200	139
488	20250304	105100	10628462450	160100	160300	160400	160100	89
489	20250304	105000	10614202950	160200	160200	160400	160200	225
490	20250304	104900	10578145650	160100	160200	160200	160100	22
491	20250304	104800	10574621350	160200	160000	160200	160000	189
492	20250304	104700	10544375850	160000	159900	160000	159700	251
493	20250304	104600	10504252350	159900	159800	159900	159800	83
494	20250304	104500	10490985750	159800	159900	160000	159800	101
495	20250304	104400	10474838300	159800	159900	159900	159700	29
496	20250304	104300	10470205000	159900	159500	159900	159500	454
497	20250304	104200	10397721900	159500	159500	159600	159500	77
498	20250304	104100	10385438300	159600	159600	159600	159600	141
499	20250304	104000	10362934700	159600	159500	159600	159500	38
500	20250304	103900	10356871900	159500	159100	159500	159100	88
501	20250304	103800	10342854100	159200	159100	159300	159100	316
502	20250304	103700	10292562100	159100	159200	159200	159100	121
503	20250304	103600	10273300800	159300	159300	159300	159200	68
504	20250304	103500	10262471400	159200	159100	159300	159100	455
505	20250304	103400	10190033900	159200	159300	159300	159100	207
506	20250304	103300	10157068550	159400	159400	159400	159400	90
507	20250304	103200	10142722550	159500	159600	159700	159500	159
508	20250304	103100	10117346550	159400	159700	159700	159400	102
509	20250304	103000	10101075450	159600	160200	160200	159600	421
510	20250304	102900	10033760650	160100	160100	160100	160000	39
511	20250304	102800	10027516850	160100	160100	160200	160000	51
512	20250304	102700	10019351450	160100	160300	160500	160100	249
513	20250304	102600	9979472350	160300	160500	160500	160300	153
514	20250304	102500	9954924750	160500	160900	160900	160500	138
515	20250304	102400	9932739900	160950	160900	160950	160900	41
516	20250304	102300	9926142950	160700	160700	160900	160600	216
517	20250304	102200	9891406850	160600	160600	160900	160500	274
518	20250304	102100	9847370950	160600	160600	160600	160200	131
519	20250304	102000	9826359950	160400	160400	160800	160300	354
520	20250304	101900	9769552050	160500	160400	160500	160400	91
521	20250304	101800	9754954750	160500	160500	160500	160400	58
522	20250304	101700	9745649100	160400	160900	160900	160400	214
523	20250304	101600	9711299100	160700	160800	161200	160700	1392
524	20250304	101500	9487252300	160800	160100	160800	160000	875
525	20250304	101400	9346857200	160100	160200	160200	160100	30
526	20250304	101300	9342053200	160100	159900	160100	159600	646
527	20250304	101200	9238801200	159900	159900	159900	159900	24
528	20250304	101100	9234963600	159900	159700	160000	159700	369
529	20250304	101000	9175988100	159800	159500	159800	159400	449
530	20250304	100900	9104372400	159500	159600	159600	159400	58
531	20250304	100800	9095121600	159600	159600	159600	159500	44
532	20250304	100700	9088100500	159700	159600	159700	159600	31
533	20250304	100600	9083152000	159600	159700	159800	159600	38
534	20250304	100500	9077084300	159700	159700	159800	159500	269
535	20250304	100400	9034141800	159700	159900	159900	159500	246
536	20250304	100300	8994867850	159800	159700	159900	159500	176
537	20250304	100200	8966770900	159600	159800	159800	159600	27
538	20250304	100100	8962458100	159900	159900	159900	159400	2025
539	20250304	100000	8639262100	160000	160000	160000	159900	34
540	20250304	095900	8633823100	160000	160200	160200	160000	122
541	20250304	095800	8614298300	160100	160300	160400	160000	219
542	20250304	095700	8579219800	160300	160100	160400	160000	478
543	20250304	095600	8502665200	160100	159900	160100	159900	486
544	20250304	095500	8424938700	159800	159800	159800	159700	88
545	20250304	095400	8410876600	159800	159800	159800	159700	53
546	20250304	095300	8402407800	159800	159800	159800	159700	182
547	20250304	095200	8373330200	159800	160000	160000	159800	173
548	20250304	095100	8345659300	160000	160100	160100	160000	74
549	20250304	095000	8333817800	160000	160200	160200	160000	108
550	20250304	094900	8316523700	160100	159900	160200	159800	155
551	20250304	094800	8291724400	159800	159700	159900	159700	321
552	20250304	094700	8240430300	159800	159700	159800	159600	44
553	20250304	094600	8233404200	159700	159500	159700	159400	464
554	20250304	094500	8159364500	159500	159500	159500	159400	174
555	20250304	094400	8131616900	159500	159600	159700	159400	222
556	20250304	094300	8096187900	159700	158900	159700	158900	1030
557	20250304	094200	7932172100	158900	158800	158900	158800	101
558	20250304	094100	7916132500	158800	158400	158800	158300	467
559	20250304	094000	7842034800	158200	158200	158500	158100	288
560	20250304	093900	7796456900	158100	158000	158100	158000	196
561	20250304	093800	7765474600	158000	157900	158000	157800	573
562	20250304	093700	7675001250	157800	158000	158200	157800	356
563	20250304	093600	7618768350	158000	158200	158300	157900	728
564	20250304	093500	7503718400	158300	158600	158600	158300	525
565	20250304	093400	7420526000	158600	158700	158700	158500	379
566	20250304	093300	7360422400	158700	158700	158800	158700	171
567	20250304	093200	7333281100	158700	158700	158900	158700	194
568	20250304	093100	7302481100	158800	158700	158800	158600	262
569	20250304	093000	7260890300	158700	158900	158900	158600	419
570	20250304	092900	7194374800	158800	159000	159100	158800	490
571	20250304	092800	7116521900	159000	158950	159000	158900	199
572	20250304	092700	7084881650	159000	159000	159000	158900	159
573	20250304	092600	7059602550	159000	158400	159000	158400	1227
574	20250304	092500	6865113550	158400	158000	158400	158000	420
575	20250304	092400	6798667550	158000	158200	158200	158000	353
576	20250304	092300	6742880350	158000	158100	158300	158000	308
577	20250304	092200	6694173550	158000	158100	158100	157000	3011
578	20250304	092100	6220691950	158100	158800	158800	157300	1778
579	20250304	092000	5939467250	158800	159000	159000	158800	458
580	20250304	091900	5866713950	159000	158100	159150	158100	1108
581	20250304	091800	5691027550	158100	157700	158200	157700	200
582	20250304	091700	5659421650	157800	157200	157800	156600	4226
583	20250304	091600	4994731550	157200	156600	157300	156500	611
584	20250304	091500	4898938250	156600	157400	157500	156400	1847
585	20250304	091400	4609638950	157300	157300	157500	156100	2828
586	20250304	091300	4166271850	157300	156900	157600	156800	1023
587	20250304	091200	4005390250	157000	157100	157200	156600	1600
588	20250304	091100	3754361650	157100	156900	157300	156900	1321
589	20250304	091000	3546801300	156900	157300	157300	156000	3286
590	20250304	090900	3032048200	157300	157400	157800	157300	893
591	20250304	090800	2891427600	157400	157800	158000	156600	3042
592	20250304	090700	2413111800	157900	158100	158200	157800	1201
593	20250304	090600	2223314700	158000	158400	158600	158000	878
594	20250304	090500	2084308050	158400	158300	158800	158100	529
595	20250304	090400	2000484850	158600	158400	158600	156700	3822
596	20250304	090300	1397617150	158400	158000	159100	158000	884
597	20250304	090200	1257595350	158000	158900	158900	157500	3773
598	20250304	090100	660232200	159000	159500	161000	158800	1426
599	20250304	090000	433115000	159300	160800	161000	159300	2685