KissMeData/006110/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	184800	2687835675	28100	28100	28100	28100	1568
3	20250305	184700	2687835675	28100	28100	28100	28100	0
4	20250305	184600	2687835675	28100	28100	28100	28100	0
5	20250305	184500	2687835675	28100	28100	28100	28100	0
6	20250305	184400	2687835675	28100	28100	28100	28100	0
7	20250305	184300	2687835675	28100	28100	28100	28100	0
8	20250305	184200	2687835675	28100	28100	28100	28100	0
9	20250305	184100	2687835675	28100	28100	28100	28100	0
10	20250305	184000	2687835675	28100	28100	28100	28100	0
11	20250305	183900	2687835675	28100	28100	28100	28100	0
12	20250305	183800	2687835675	28100	28100	28100	28100	0
13	20250305	183700	2687835675	28100	28100	28100	28100	0
14	20250305	183600	2687835675	28100	28100	28100	28100	0
15	20250305	183500	2687835675	28100	28100	28100	28100	0
16	20250305	183400	2687835675	28100	28100	28100	28100	0
17	20250305	183300	2687835675	28100	28100	28100	28100	0
18	20250305	183200	2687835675	28100	28100	28100	28100	0
19	20250305	183100	2687835675	28100	28100	28100	28100	0
20	20250305	183000	2687835675	28100	28100	28100	28100	0
21	20250305	182900	2687835675	28100	28100	28100	28100	0
22	20250305	182800	2687835675	28100	28100	28100	28100	0
23	20250305	182700	2687835675	28100	28100	28100	28100	0
24	20250305	182600	2687835675	28100	28100	28100	28100	0
25	20250305	182500	2687835675	28100	28100	28100	28100	0
26	20250305	182400	2687835675	28100	28100	28100	28100	0
27	20250305	182300	2687835675	28100	28100	28100	28100	0
28	20250305	182200	2687835675	28100	28100	28100	28100	0
29	20250305	182100	2687835675	28100	28100	28100	28100	0
30	20250305	182000	2687835675	28100	28100	28100	28100	0
31	20250305	181900	2687835675	28100	28100	28100	28100	0
32	20250305	181800	2687835675	28100	28100	28100	28100	1568
33	20250305	181700	2687835675	28100	28100	28100	28100	0
34	20250305	181600	2687835675	28100	28100	28100	28100	0
35	20250305	181500	2687835675	28100	28100	28100	28100	0
36	20250305	181400	2687835675	28100	28100	28100	28100	0
37	20250305	181300	2687835675	28100	28100	28100	28100	0
38	20250305	181200	2687835675	28100	28100	28100	28100	0
39	20250305	181100	2687835675	28100	28100	28100	28100	0
40	20250305	181000	2687835675	28100	28100	28100	28100	0
41	20250305	180900	2687835675	28100	28100	28100	28100	0
42	20250305	180800	2687835675	28100	28100	28100	28100	0
43	20250305	180700	2687835675	28100	28100	28100	28100	0
44	20250305	180600	2687835675	28100	28100	28100	28100	0
45	20250305	180500	2687835675	28100	28100	28100	28100	0
46	20250305	180400	2687835675	28100	28100	28100	28100	0
47	20250305	180300	2687835675	28100	28100	28100	28100	0
48	20250305	180200	2687835675	28100	28100	28100	28100	0
49	20250305	180100	2687835675	28100	28100	28100	28100	0
50	20250305	180000	2687835675	28100	28100	28100	28100	0
51	20250305	175900	2687835675	28100	28100	28100	28100	0
52	20250305	175800	2687835675	28100	28100	28100	28100	0
53	20250305	175700	2687835675	28100	28100	28100	28100	0
54	20250305	175600	2687835675	28100	28100	28100	28100	0
55	20250305	175500	2687835675	28100	28100	28100	28100	0
56	20250305	175400	2687835675	28100	28100	28100	28100	0
57	20250305	175300	2687835675	28100	28100	28100	28100	0
58	20250305	175200	2687835675	28100	28100	28100	28100	0
59	20250305	175100	2687835675	28100	28100	28100	28100	0
60	20250305	175000	2687835675	28100	28100	28100	28100	0
61	20250305	174900	2687835675	28100	28100	28100	28100	0
62	20250305	174800	2687835675	28100	28100	28100	28100	1568
63	20250305	174700	2687835675	28100	28100	28100	28100	0
64	20250305	174600	2687835675	28100	28100	28100	28100	0
65	20250305	174500	2687835675	28100	28100	28100	28100	0
66	20250305	174400	2687835675	28100	28100	28100	28100	0
67	20250305	174300	2687835675	28100	28100	28100	28100	0
68	20250305	174200	2687835675	28100	28100	28100	28100	0
69	20250305	174100	2687835675	28100	28100	28100	28100	0
70	20250305	174000	2687835675	28100	28100	28100	28100	0
71	20250305	173900	2687835675	28100	28100	28100	28100	0
72	20250305	173800	2687835675	28100	28100	28100	28100	0
73	20250305	173700	2687835675	28100	28100	28100	28100	0
74	20250305	173600	2687835675	28100	28100	28100	28100	0
75	20250305	173500	2687835675	28100	28100	28100	28100	0
76	20250305	173400	2687835675	28100	28100	28100	28100	0
77	20250305	173300	2687835675	28100	28100	28100	28100	0
78	20250305	173200	2687835675	28100	28100	28100	28100	0
79	20250305	173100	2687835675	28100	28100	28100	28100	0
80	20250305	173000	2687835675	28100	28100	28100	28100	0
81	20250305	172900	2687835675	28100	28100	28100	28100	0
82	20250305	172800	2687835675	28100	28100	28100	28100	0
83	20250305	172700	2687835675	28100	28100	28100	28100	0
84	20250305	172600	2687835675	28100	28100	28100	28100	0
85	20250305	172500	2687835675	28100	28100	28100	28100	0
86	20250305	172400	2687835675	28100	28100	28100	28100	0
87	20250305	172300	2687835675	28100	28100	28100	28100	0
88	20250305	172200	2687835675	28100	28100	28100	28100	0
89	20250305	172100	2687835675	28100	28100	28100	28100	0
90	20250305	172000	2687835675	28100	28100	28100	28100	0
91	20250305	171900	2687835675	28100	28100	28100	28100	0
92	20250305	171800	2687835675	28100	28100	28100	28100	1568
93	20250305	171700	2687835675	28100	28100	28100	28100	0
94	20250305	171600	2687835675	28100	28100	28100	28100	0
95	20250305	171500	2687835675	28100	28100	28100	28100	0
96	20250305	171400	2687835675	28100	28100	28100	28100	0
97	20250305	171300	2687835675	28100	28100	28100	28100	0
98	20250305	171200	2687835675	28100	28100	28100	28100	0
99	20250305	171100	2687835675	28100	28100	28100	28100	0
100	20250305	171000	2687835675	28100	28100	28100	28100	0
101	20250305	170900	2687835675	28100	28100	28100	28100	0
102	20250305	170800	2687835675	28100	28100	28100	28100	0
103	20250305	170700	2687835675	28100	28100	28100	28100	0
104	20250305	170600	2687835675	28100	28100	28100	28100	0
105	20250305	170500	2687835675	28100	28100	28100	28100	0
106	20250305	170400	2687835675	28100	28100	28100	28100	0
107	20250305	170300	2687835675	28100	28100	28100	28100	0
108	20250305	170200	2687835675	28100	28100	28100	28100	0
109	20250305	170100	2687835675	28100	28100	28100	28100	0
110	20250305	170000	2687835675	28100	28100	28100	28100	0
111	20250305	165900	2687835675	28100	28100	28100	28100	0
112	20250305	165800	2687835675	28100	28100	28100	28100	0
113	20250305	165700	2687835675	28100	28100	28100	28100	0
114	20250305	165600	2687835675	28100	28100	28100	28100	0
115	20250305	165500	2687835675	28100	28100	28100	28100	0
116	20250305	165400	2687835675	28100	28100	28100	28100	0
117	20250305	165300	2687835675	28100	28100	28100	28100	0
118	20250305	165200	2687835675	28100	28100	28100	28100	0
119	20250305	165100	2687835675	28100	28100	28100	28100	0
120	20250305	165000	2687835675	28100	28100	28100	28100	0
121	20250305	164900	2687835675	28100	28100	28100	28100	0
122	20250305	164800	2687835675	28100	28100	28100	28100	1568
123	20250305	164700	2687835675	28100	28100	28100	28100	0
124	20250305	164600	2687835675	28100	28100	28100	28100	0
125	20250305	164500	2687835675	28100	28100	28100	28100	0
126	20250305	164400	2687835675	28100	28100	28100	28100	0
127	20250305	164300	2687835675	28100	28100	28100	28100	0
128	20250305	164200	2687835675	28100	28100	28100	28100	0
129	20250305	164100	2687835675	28100	28100	28100	28100	0
130	20250305	164000	2687835675	28100	28100	28100	28100	0
131	20250305	163900	2687835675	28100	28100	28100	28100	0
132	20250305	163800	2687835675	28100	28100	28100	28100	0
133	20250305	163700	2687835675	28100	28100	28100	28100	0
134	20250305	163600	2687835675	28100	28100	28100	28100	0
135	20250305	163500	2687835675	28100	28100	28100	28100	0
136	20250305	163400	2687835675	28100	28100	28100	28100	0
137	20250305	163300	2687835675	28100	28100	28100	28100	0
138	20250305	163200	2687835675	28100	28100	28100	28100	0
139	20250305	163100	2687835675	28100	28100	28100	28100	0
140	20250305	163000	2687835675	28100	28100	28100	28100	0
141	20250305	162900	2687835675	28100	28100	28100	28100	0
142	20250305	162800	2687835675	28100	28100	28100	28100	0
143	20250305	162700	2687835675	28100	28100	28100	28100	0
144	20250305	162600	2687835675	28100	28100	28100	28100	0
145	20250305	162500	2687835675	28100	28100	28100	28100	0
146	20250305	162400	2687835675	28100	28100	28100	28100	0
147	20250305	162300	2687835675	28100	28100	28100	28100	0
148	20250305	162200	2687835675	28100	28100	28100	28100	0
149	20250305	162100	2687835675	28100	28100	28100	28100	0
150	20250305	162000	2687835675	28100	28100	28100	28100	0
151	20250305	161900	2687835675	28100	28100	28100	28100	0
152	20250305	161800	2687835675	28100	28100	28100	28100	1568
153	20250305	161700	2687835675	28100	28100	28100	28100	0
154	20250305	161600	2687835675	28100	28100	28100	28100	0
155	20250305	161500	2687835675	28100	28100	28100	28100	0
156	20250305	161400	2687835675	28100	28100	28100	28100	0
157	20250305	161300	2687835675	28100	28100	28100	28100	0
158	20250305	161200	2687835675	28100	28100	28100	28100	0
159	20250305	161100	2687835675	28100	28100	28100	28100	0
160	20250305	161000	2687835675	28100	28100	28100	28100	0
161	20250305	160900	2687835675	28100	28100	28100	28100	0
162	20250305	160800	2687835675	28100	28100	28100	28100	0
163	20250305	160700	2687835675	28100	28100	28100	28100	0
164	20250305	160600	2687835675	28100	28100	28100	28100	0
165	20250305	160500	2687835675	28100	28100	28100	28100	0
166	20250305	160400	2687835675	28100	28100	28100	28100	0
167	20250305	160300	2687835675	28100	28100	28100	28100	0
168	20250305	160200	2687835675	28100	28100	28100	28100	0
169	20250305	160100	2687835675	28100	28100	28100	28100	0
170	20250305	160000	2687835675	28100	28100	28100	28100	0
171	20250305	155900	2687835675	28100	28100	28100	28100	0
172	20250305	155800	2687835675	28100	28100	28100	28100	0
173	20250305	155700	2687835675	28100	28100	28100	28100	0
174	20250305	155600	2687835675	28100	28100	28100	28100	0
175	20250305	155500	2687835675	28100	28100	28100	28100	0
176	20250305	155400	2687835675	28100	28100	28100	28100	0
177	20250305	155300	2687835675	28100	28100	28100	28100	0
178	20250305	155200	2687835675	28100	28100	28100	28100	0
179	20250305	155100	2687835675	28100	28100	28100	28100	0
180	20250305	155000	2687835675	28100	28100	28100	28100	0
181	20250305	154900	2687835675	28100	28100	28100	28100	0
182	20250305	154800	2687835675	28100	28100	28100	28100	1568
183	20250305	154700	2687835675	28100	28100	28100	28100	0
184	20250305	154600	2687835675	28100	28100	28100	28100	0
185	20250305	154500	2687835675	28100	28100	28100	28100	0
186	20250305	154400	2687835675	28100	28100	28100	28100	0
187	20250305	154300	2687835675	28100	28100	28100	28100	0
188	20250305	154200	2687835675	28100	28100	28100	28100	0
189	20250305	154100	2687835675	28100	28100	28100	28100	0
190	20250305	154000	2687835675	28100	28100	28100	28100	0
191	20250305	153900	2687835675	28100	28100	28100	28100	0
192	20250305	153800	2687835675	28100	28100	28100	28100	0
193	20250305	153700	2687835675	28100	28100	28100	28100	0
194	20250305	153600	2687835675	28100	28100	28100	28100	0
195	20250305	153500	2687835675	28100	28100	28100	28100	0
196	20250305	153400	2687835675	28100	28100	28100	28100	0
197	20250305	153300	2687835675	28100	28100	28100	28100	0
198	20250305	153200	2687835675	28100	28100	28100	28100	0
199	20250305	153100	2687835675	28100	28100	28100	28100	0
200	20250305	153000	2687835675	28100	28100	28100	28100	1568
201	20250305	152900	2643774875	28100	28100	28100	28100	0
202	20250305	152800	2643774875	28100	28100	28100	28100	0
203	20250305	152700	2643774875	28100	28100	28100	28100	0
204	20250305	152600	2643774875	28100	28100	28100	28100	0
205	20250305	152500	2643774875	28100	28100	28100	28100	0
206	20250305	152400	2643774875	28100	28100	28100	28100	0
207	20250305	152300	2643774875	28100	28100	28100	28100	0
208	20250305	152200	2643774875	28100	28100	28100	28100	0
209	20250305	152100	2643774875	28100	28100	28100	28100	0
210	20250305	152000	2643774875	28100	28100	28100	28100	0
211	20250305	151900	2643774875	28100	28000	28150	28000	549
212	20250305	151800	2628359675	28050	28050	28050	28000	32
213	20250305	151700	2627462925	28000	28000	28000	28000	16
214	20250305	151600	2627014925	28000	28050	28050	28000	454
215	20250305	151500	2614296325	28000	28100	28100	28000	588
216	20250305	151400	2597803025	28050	28050	28100	28050	26
217	20250305	151300	2597073675	28050	28050	28050	28050	1
218	20250305	151200	2597045625	28050	28050	28050	28050	73
219	20250305	151100	2594997975	28050	28100	28100	28050	25
220	20250305	151000	2594296675	28050	28050	28100	28050	57
221	20250305	150900	2592697075	28050	28050	28050	28050	17
222	20250305	150800	2592220225	28050	28050	28050	28050	30
223	20250305	150700	2591378725	28050	28000	28100	28000	105
224	20250305	150600	2588438375	28000	28050	28050	28000	137
225	20250305	150500	2584597025	28050	28050	28050	28050	2
226	20250305	150400	2584540925	28050	28050	28050	28050	0
227	20250305	150300	2584540925	28050	28000	28050	28000	12
228	20250305	150200	2584204375	28050	28050	28050	28050	8
229	20250305	150100	2583979975	28000	28000	28000	28000	0
230	20250305	150000	2583979975	28000	28100	28100	28000	73
231	20250305	145900	2581935775	28100	28050	28100	28000	97
232	20250305	145800	2579219175	28050	28100	28100	28050	173
233	20250305	145700	2574366475	28100	28100	28100	28100	23
234	20250305	145600	2573720175	28050	28050	28050	28050	0
235	20250305	145500	2573720175	28050	28050	28050	28050	143
236	20250305	145400	2569709025	28050	28050	28050	28000	159
237	20250305	145300	2565255075	28050	28100	28100	28050	145
238	20250305	145200	2561185575	28100	28100	28100	28100	0
239	20250305	145100	2561185575	28100	28050	28100	28050	40
240	20250305	145000	2560063075	28100	28100	28100	28100	103
241	20250305	144900	2557168775	28150	28100	28150	28100	138
242	20250305	144800	2553288025	28100	28050	28100	28050	62
243	20250305	144700	2551548625	28050	28050	28050	28050	11
244	20250305	144600	2551240075	28000	28000	28000	28000	10
245	20250305	144500	2550960075	28000	28000	28000	28000	0
246	20250305	144400	2550960075	28000	27950	28000	27950	168
247	20250305	144300	2546257475	27950	27950	27950	27950	12
248	20250305	144200	2545922075	27950	27950	27950	27950	109
249	20250305	144100	2542875525	27950	27950	27950	27950	42
250	20250305	144000	2541701625	27950	27950	27950	27950	100
251	20250305	143900	2538906625	27950	27950	27950	27950	0
252	20250305	143800	2538906625	27950	27950	27950	27950	56
253	20250305	143700	2537341425	27950	28000	28000	27950	3
254	20250305	143600	2537257525	28000	28000	28000	28000	23
255	20250305	143500	2536613525	28000	28000	28000	28000	0
256	20250305	143400	2536613525	28000	28000	28000	28000	15
257	20250305	143300	2536193525	27950	27950	27950	27950	16
258	20250305	143200	2535746325	28000	28000	28000	28000	1005
259	20250305	143100	2507606325	27900	27950	27950	27900	20
260	20250305	143000	2507047825	27950	27900	27950	27900	461
261	20250305	142900	2494176825	27850	27900	27900	27850	78
262	20250305	142800	2492003275	27950	28050	28050	27900	376
263	20250305	142700	2481499225	28050	28050	28050	28050	8
264	20250305	142600	2481274825	28050	28100	28100	28050	10
265	20250305	142500	2480993925	28100	28100	28100	28100	3
266	20250305	142400	2480909625	28000	28000	28000	28000	0
267	20250305	142300	2480909625	28000	28000	28000	28000	11
268	20250305	142200	2480601625	28000	28050	28050	28000	150
269	20250305	142100	2476401575	28050	28050	28050	28050	262
270	20250305	142000	2469052475	28100	28050	28100	28000	2512
271	20250305	141900	2398667975	28100	28100	28100	28100	0
272	20250305	141800	2398667975	28100	28100	28100	28100	374
273	20250305	141700	2388158575	28150	28150	28150	28150	666
274	20250305	141600	2369410675	28200	28200	28200	28200	86
275	20250305	141500	2366985475	28250	28250	28250	28250	102
276	20250305	141400	2364103975	28250	28250	28250	28250	70
277	20250305	141300	2362126475	28250	28300	28300	28250	35
278	20250305	141200	2361137225	28300	28300	28300	28300	10
279	20250305	141100	2360854225	28300	28300	28300	28300	0
280	20250305	141000	2360854225	28300	28300	28300	28300	113
281	20250305	140900	2357656325	28300	28250	28300	28250	24
282	20250305	140800	2356977625	28250	28250	28250	28250	7
283	20250305	140700	2356779875	28200	28250	28250	28200	44
284	20250305	140600	2355538375	28200	28250	28250	28200	574
285	20250305	140500	2339349775	28250	28250	28250	28250	10
286	20250305	140400	2339067275	28250	28250	28300	28200	42
287	20250305	140300	2337882175	28300	28300	28300	28300	27
288	20250305	140200	2337118075	28300	28350	28350	28300	5
289	20250305	140100	2336976525	28300	28400	28400	28300	2
290	20250305	140000	2336919825	28300	28400	28400	28300	95
291	20250305	135900	2334226775	28350	28350	28400	28350	5
292	20250305	135800	2334084975	28350	28350	28350	28350	4
293	20250305	135700	2333971575	28450	28450	28450	28450	0
294	20250305	135600	2333971575	28450	28300	28450	28300	130
295	20250305	135500	2330278775	28350	28350	28350	28350	0
296	20250305	135400	2330278775	28350	28350	28350	28350	2
297	20250305	135300	2330222075	28350	28300	28350	28250	235
298	20250305	135200	2323572175	28350	28250	28350	28250	411
299	20250305	135100	2311953075	28250	28150	28250	28150	196
300	20250305	135000	2306421875	28150	28150	28150	28150	0
301	20250305	134900	2306421875	28150	28150	28150	28150	28
302	20250305	134800	2305633675	28150	28150	28150	28150	17
303	20250305	134700	2305155125	28150	28150	28150	28150	7
304	20250305	134600	2304958075	28100	28100	28100	28100	1
305	20250305	134500	2304929975	28100	28100	28100	28100	1
306	20250305	134400	2304901875	28100	28100	28100	28100	42
307	20250305	134300	2303721675	28100	28150	28150	28100	55
308	20250305	134200	2302176125	28100	28100	28100	28100	55
309	20250305	134100	2300630625	28100	28100	28100	28100	119
310	20250305	134000	2297286725	28050	28050	28050	28050	1
311	20250305	133900	2297258675	28100	28125	28125	28100	6
312	20250305	133800	2297089975	28200	28050	28200	28050	512
313	20250305	133700	2282726575	28050	28100	28100	28050	250
314	20250305	133600	2275703925	28100	28100	28100	28100	60
315	20250305	133500	2274017925	28100	28150	28150	28100	25
316	20250305	133400	2273314875	28150	28150	28150	28150	1
317	20250305	133300	2273286725	28150	28100	28150	28100	32
318	20250305	133200	2272386025	28100	28100	28100	28100	288
319	20250305	133100	2264293225	28100	28150	28150	28100	160
320	20250305	133000	2259797175	28150	28150	28150	28150	1
321	20250305	132900	2259769025	28150	28150	28150	28150	146
322	20250305	132800	2255659125	28150	28150	28150	28150	0
323	20250305	132700	2255659125	28150	28150	28150	28150	1
324	20250305	132600	2255630975	28200	28200	28200	28200	5
325	20250305	132500	2255489975	28200	28200	28200	28200	5
326	20250305	132400	2255348975	28200	28250	28250	28200	88
327	20250305	132300	2252866875	28250	28200	28250	28200	159
328	20250305	132200	2248382975	28200	28200	28200	28200	75
329	20250305	132100	2246267975	28200	28200	28200	28200	0
330	20250305	132000	2246267975	28200	28200	28200	28200	0
331	20250305	131900	2246267975	28200	28250	28250	28200	29
332	20250305	131800	2245450125	28250	28250	28250	28250	16
333	20250305	131700	2244998125	28250	28250	28250	28250	1
334	20250305	131600	2244969875	28200	28250	28250	28200	50
335	20250305	131500	2243559825	28200	28200	28200	28200	0
336	20250305	131400	2243559825	28200	28200	28300	28200	676
337	20250305	131300	2224495125	28200	28200	28200	28200	95
338	20250305	131200	2221816125	28200	28200	28200	28200	13
339	20250305	131100	2221449525	28100	28250	28250	28100	222
340	20250305	131000	2215200625	28250	28250	28250	28250	10
341	20250305	130900	2214918125	28250	28300	28300	28250	34
342	20250305	130800	2213957575	28250	28250	28300	28250	12
343	20250305	130700	2213618325	28250	28250	28250	28250	0
344	20250305	130600	2213618325	28250	28250	28250	28250	46
345	20250305	130500	2212318825	28250	28250	28250	28250	10
346	20250305	130400	2212036325	28250	28150	28250	28150	22
347	20250305	130300	2211415925	28250	28250	28250	28250	0
348	20250305	130200	2211415925	28250	28250	28250	28250	49
349	20250305	130100	2210031675	28300	28300	28300	28300	3
350	20250305	130000	2209946775	28250	28250	28300	28250	5
351	20250305	125900	2209805475	28250	28250	28250	28250	41
352	20250305	125800	2208647225	28300	28300	28300	28300	0
353	20250305	125700	2208647225	28300	28300	28300	28300	0
354	20250305	125600	2208647225	28300	28300	28300	28300	0
355	20250305	125500	2208647225	28300	28300	28300	28300	0
356	20250305	125400	2208647225	28300	28300	28300	28300	120
357	20250305	125300	2205251225	28300	28300	28300	28300	1
358	20250305	125200	2205222925	28300	28300	28300	28300	1
359	20250305	125100	2205194625	28300	28300	28300	28300	0
360	20250305	125000	2205194625	28300	28300	28300	28300	200
361	20250305	124900	2199534625	28300	28300	28300	28250	152
362	20250305	124800	2195235325	28300	28300	28350	28300	200
363	20250305	124700	2189574425	28300	28300	28300	28300	0
364	20250305	124600	2189574425	28300	28300	28300	28300	5
365	20250305	124500	2189432925	28250	28250	28250	28250	7
366	20250305	124400	2189235175	28250	28150	28300	28150	162
367	20250305	124300	2184669375	28050	28050	28050	28050	50
368	20250305	124200	2183266875	28100	28100	28100	28100	57
369	20250305	124100	2181665175	28100	28150	28150	28100	144
370	20250305	124000	2177611675	28200	28150	28200	28150	113
371	20250305	123900	2174430675	28200	28200	28200	28200	10
372	20250305	123800	2174148675	28200	28200	28200	28200	0
373	20250305	123700	2174148675	28200	28200	28200	28200	0
374	20250305	123600	2174148675	28200	28200	28200	28200	0
375	20250305	123500	2174148675	28200	28200	28200	28200	151
376	20250305	123400	2169890475	28200	28200	28200	28200	0
377	20250305	123300	2169890475	28200	28200	28200	28200	36
378	20250305	123200	2168875275	28200	28200	28200	28200	0
379	20250305	123100	2168875275	28200	28200	28250	28200	31
380	20250305	123000	2168000825	28250	28250	28250	28150	268
381	20250305	122900	2160434575	28250	28250	28250	28250	132
382	20250305	122800	2156705575	28250	28250	28250	28250	68
383	20250305	122700	2154784575	28150	28150	28150	28150	30
384	20250305	122600	2153940075	28150	28100	28150	28100	24
385	20250305	122500	2153265025	28100	28100	28100	28100	142
386	20250305	122400	2149274825	28100	28100	28100	28100	0
387	20250305	122300	2149274825	28100	28150	28150	28100	3
388	20250305	122200	2149190475	28150	28100	28150	28100	153
389	20250305	122100	2144889475	28100	28100	28100	28100	92
390	20250305	122000	2142304275	28100	28100	28100	28100	30
391	20250305	121900	2141461275	28100	28100	28100	28100	0
392	20250305	121800	2141461275	28100	28150	28150	28100	167
393	20250305	121700	2136765925	28150	28150	28150	28150	69
394	20250305	121600	2134823575	28100	28100	28100	28100	1
395	20250305	121500	2134795475	28100	28100	28100	28100	10
396	20250305	121400	2134514475	28100	28200	28200	28100	621
397	20250305	121300	2117006875	28150	28150	28150	28150	78
398	20250305	121200	2114811175	28150	28150	28150	28150	62
399	20250305	121100	2113065875	28150	28150	28150	28150	153
400	20250305	121000	2108758925	28150	28200	28200	28150	231
401	20250305	120900	2102251875	28200	28200	28200	28200	10
402	20250305	120800	2101969875	28250	28250	28250	28250	43
403	20250305	120700	2100755125	28200	28150	28200	28150	84
404	20250305	120600	2098387375	28150	28150	28150	28150	5
405	20250305	120500	2098246625	28150	28150	28150	28150	103
406	20250305	120400	2095347175	28150	28200	28200	28150	113
407	20250305	120300	2092165875	28250	28250	28250	28200	7
408	20250305	120200	2091968175	28250	28200	28250	28200	80
409	20250305	120100	2089711525	28200	28200	28200	28200	3
410	20250305	120000	2089626925	28150	28200	28200	28150	277
411	20250305	115900	2081816775	28200	28200	28200	28200	0
412	20250305	115800	2081816775	28200	28200	28200	28200	35
413	20250305	115700	2080829775	28250	28300	28300	28250	4
414	20250305	115600	2080716675	28200	28200	28200	28200	20
415	20250305	115500	2080152675	28250	28250	28250	28250	0
416	20250305	115400	2080152675	28250	28250	28250	28250	17
417	20250305	115300	2079672425	28250	28250	28250	28250	198
418	20250305	115200	2074078925	28250	28250	28250	28250	6
419	20250305	115100	2073909425	28250	28250	28250	28250	41
420	20250305	115000	2072751175	28250	28300	28300	28250	10
421	20250305	114900	2072468625	28300	28300	28300	28300	10
422	20250305	114800	2072185625	28300	28250	28300	28250	24
423	20250305	114700	2071507125	28200	28200	28200	28200	41
424	20250305	114600	2070350925	28200	28200	28200	28200	120
425	20250305	114500	2066966925	28200	28300	28300	28200	126
426	20250305	114400	2063403725	28300	28300	28300	28300	38
427	20250305	114300	2062328325	28200	28200	28300	28200	89
428	20250305	114200	2059818325	28200	28200	28200	28200	0
429	20250305	114100	2059818325	28200	28200	28200	28200	52
430	20250305	114000	2058351925	28200	28200	28200	28200	7
431	20250305	113900	2058154525	28300	28300	28300	28300	0
432	20250305	113800	2058154525	28300	28300	28300	28300	0
433	20250305	113700	2058154525	28300	28300	28300	28300	5
434	20250305	113600	2058013025	28300	28250	28300	28200	78
435	20250305	113500	2055809525	28300	28300	28300	28300	1109
436	20250305	113400	2024424825	28300	28300	28300	28300	12
437	20250305	113300	2024085225	28350	28350	28350	28350	0
438	20250305	113200	2024085225	28350	28350	28350	28350	0
439	20250305	113100	2024085225	28350	28400	28400	28350	139
440	20250305	113000	2020138025	28400	28400	28400	28400	0
441	20250305	112900	2020138025	28400	28400	28400	28400	4
442	20250305	112800	2020024425	28450	28450	28450	28450	14
443	20250305	112700	2019626125	28550	28550	28550	28550	8
444	20250305	112600	2019397725	28550	28550	28550	28550	0
445	20250305	112500	2019397725	28550	28400	28550	28400	113
446	20250305	112400	2016179475	28400	28400	28400	28400	0
447	20250305	112300	2016179475	28400	28400	28400	28400	10
448	20250305	112200	2015895475	28400	28300	28400	28300	44
449	20250305	112100	2014649575	28400	28350	28400	28300	6
450	20250305	112000	2014479325	28350	28400	28400	28350	16
451	20250305	111900	2014025675	28400	28400	28400	28400	5
452	20250305	111800	2013883675	28350	28350	28350	28350	2
453	20250305	111700	2013826975	28350	28350	28350	28350	1
454	20250305	111600	2013798625	28450	28400	28450	28350	63
455	20250305	111500	2012011425	28400	28450	28450	28400	20
456	20250305	111400	2011443375	28400	28450	28450	28400	3
457	20250305	111300	2011358125	28400	28400	28400	28400	2
458	20250305	111200	2011301325	28450	28450	28500	28450	81
459	20250305	111100	2008996675	28450	28450	28450	28450	2
460	20250305	111000	2008939775	28450	28400	28450	28400	104
461	20250305	110900	2005983625	28400	28400	28400	28400	0
462	20250305	110800	2005983625	28400	28400	28400	28400	7
463	20250305	110700	2005784825	28300	28450	28450	28300	26
464	20250305	110600	2005048375	28300	28400	28400	28300	17
465	20250305	110500	2004566675	28400	28400	28400	28400	11
466	20250305	110400	2004254275	28400	28300	28400	28300	129
467	20250305	110300	2000595875	28300	28350	28350	28300	2
468	20250305	110200	2000539225	28300	28300	28300	28300	37
469	20250305	110100	1999492125	28300	28350	28350	28300	39
470	20250305	110000	1998386575	28350	28350	28350	28350	0
471	20250305	105900	1998386575	28350	28425	28450	28350	242
472	20250305	105800	1991514375	28450	28450	28450	28450	60
473	20250305	105700	1989807375	28450	28450	28450	28450	18
474	20250305	105600	1989295275	28450	28500	28500	28450	161
475	20250305	105500	1984707075	28500	28500	28500	28500	3
476	20250305	105400	1984621575	28500	28550	28550	28500	52
477	20250305	105300	1983137425	28500	28650	28650	28500	1390
478	20250305	105200	1943386025	28650	28600	28650	28600	32
479	20250305	105100	1942470075	28500	28550	28600	28500	340
480	20250305	105000	1932752075	28600	28450	28600	28450	1082
481	20250305	104900	1901894525	28400	28500	28500	28400	33
482	20250305	104800	1900956375	28550	28500	28550	28500	387
483	20250305	104700	1889925725	28300	28450	28450	28300	411
484	20250305	104600	1878250725	28400	28400	28400	28400	134
485	20250305	104500	1874445125	28300	28300	28300	28300	11
486	20250305	104400	1874133825	28350	28350	28350	28350	62
487	20250305	104300	1872376125	28350	28400	28400	28350	92
488	20250305	104200	1869767575	28400	28400	28400	28400	7
489	20250305	104100	1869568775	28350	28300	28350	28300	42
490	20250305	104000	1868378125	28300	28350	28350	28300	363
491	20250305	103900	1858099875	28300	28300	28300	28300	60
492	20250305	103800	1856401875	28350	28350	28350	28350	4
493	20250305	103700	1856288475	28200	28300	28300	28200	82
494	20250305	103600	1853969775	28300	28150	28300	28150	82
495	20250305	103500	1851654825	28150	28200	28200	28150	2
496	20250305	103400	1851598475	28200	28250	28250	28200	6
497	20250305	103300	1851429175	28250	28200	28250	28150	118
498	20250305	103200	1848103525	28200	28300	28300	28200	106
499	20250305	103100	1845112225	28300	28300	28300	28250	158
500	20250305	103000	1840642375	28300	28500	28550	28250	368
501	20250305	102900	1830194075	28500	28400	28500	28400	170
502	20250305	102800	1825359375	28300	28450	28450	28300	83
503	20250305	102700	1823000225	28400	28400	28400	28400	208
504	20250305	102600	1817093025	28400	28400	28400	28400	48
505	20250305	102500	1815729825	28350	28250	28350	28250	296
506	20250305	102400	1807350325	28250	28200	28250	28200	381
507	20250305	102300	1796592225	28050	28200	28200	28050	46
508	20250305	102200	1795296975	28200	28200	28200	28050	11
509	20250305	102100	1794987475	28250	28100	28250	28050	145
510	20250305	102000	1790912775	28100	28100	28100	28100	42
511	20250305	101900	1789732575	28100	28150	28150	28100	6
512	20250305	101800	1789563875	28150	28150	28200	28150	43
513	20250305	101700	1788353325	28150	28100	28150	28050	380
514	20250305	101600	1777685875	28100	28200	28200	28100	269
515	20250305	101500	1770124225	28250	28150	28250	28150	48
516	20250305	101400	1768770925	28150	28150	28200	28150	44
517	20250305	101300	1767532275	28150	28200	28200	28150	186
518	20250305	101200	1762291475	28200	28250	28250	28200	232
519	20250305	101100	1755749025	28250	28150	28250	28150	217
520	20250305	101000	1749634825	28100	28150	28150	28100	144
521	20250305	100900	1745583625	28200	28150	28200	28100	49
522	20250305	100800	1744205825	28150	28200	28200	28100	62
523	20250305	100700	1742457625	28150	28250	28300	28150	410
524	20250305	100600	1730898525	28250	28300	28300	28250	40
525	20250305	100500	1729766675	28250	28150	28250	28100	677
526	20250305	100400	1710643075	28250	28200	28250	28050	368
527	20250305	100300	1700274525	28200	28350	28500	28150	473
528	20250305	100200	1686876475	28400	28700	28800	28400	1654
529	20250305	100100	1639517625	28500	29700	29700	28500	15288
530	20250305	100000	1193275225	29000	29000	29000	29000	0
531	20250305	095900	1193275225	29000	28200	29000	28200	2442
532	20250305	095800	1123408225	28200	28250	28250	28200	988
533	20250305	095700	1095544525	28200	28250	28300	28200	1086
534	20250305	095600	1064870825	28250	28000	28250	28000	1032
535	20250305	095500	1035874075	27950	27800	28000	27800	865
536	20250305	095400	1011735175	27800	27800	27800	27800	42
537	20250305	095300	1010567575	27800	27700	27950	27700	387
538	20250305	095200	999820825	27700	27550	27750	27550	568
539	20250305	095100	984120625	27550	27450	27600	27450	680
540	20250305	095000	965390275	27500	27450	27500	27450	160
541	20250305	094900	960990575	27450	27450	27450	27450	118
542	20250305	094800	957751475	27450	27350	27450	27350	429
543	20250305	094700	946002075	27350	27300	27350	27300	179
544	20250305	094600	941112325	27200	27250	27250	27200	32
545	20250305	094500	940240875	27250	27175	27250	27150	672
546	20250305	094400	921968525	27175	27150	27175	27150	70
547	20250305	094300	920067900	27200	27200	27200	27200	24
548	20250305	094200	919415100	27200	27200	27250	27150	130
549	20250305	094100	915880900	27150	27150	27250	27150	311
550	20250305	094000	907418300	27200	27250	27250	27150	551
551	20250305	093900	892430850	27250	27250	27250	27250	616
552	20250305	093800	875644850	27300	27300	27300	27300	22
553	20250305	093700	875044250	27300	27250	27300	27250	147
554	20250305	093600	871036350	27300	27300	27300	27300	247
555	20250305	093500	864293250	27300	27450	27450	27300	49
556	20250305	093400	862954650	27300	27300	27300	27300	360
557	20250305	093300	853126650	27300	27350	27450	27300	1268
558	20250305	093200	818427400	27350	27350	27350	27250	234
559	20250305	093100	812044500	27350	27250	27350	27150	409
560	20250305	093000	800896950	27300	27300	27350	27050	3069
561	20250305	092900	717418175	27350	27300	27350	27250	576
562	20250305	092800	701711875	27300	27300	27300	27250	211
563	20250305	092700	695958075	27350	27400	27450	27300	272
564	20250305	092600	688521300	27400	27450	27450	27400	43
565	20250305	092500	687341700	27450	27350	27450	27300	1170
566	20250305	092400	655355200	27350	27300	27400	27300	281
567	20250305	092300	647668375	27300	27350	27350	27300	661
568	20250305	092200	629606450	27300	27300	27350	27300	901
569	20250305	092100	605005600	27300	27500	27500	27300	1758
570	20250305	092000	556908500	27500	27500	27500	27450	179
571	20250305	091900	551987300	27500	27350	27500	27350	953
572	20250305	091800	525849500	27350	27400	27500	27250	849
573	20250305	091700	502596200	27300	27350	27350	27250	4503
574	20250305	091600	379664850	27350	27400	27400	27350	246
575	20250305	091500	372929450	27400	27550	27550	27400	1688
576	20250305	091400	326567550	27550	27650	27650	27550	1085
577	20250305	091300	296616750	27650	27700	27750	27650	785
578	20250305	091200	274878350	27650	27850	27850	27650	1517
579	20250305	091100	232727850	27850	27850	27900	27850	255
580	20250305	091000	225620250	27850	27900	27900	27850	514
581	20250305	090900	211291600	27900	27950	27950	27850	1582
582	20250305	090800	167126850	27950	27900	27950	27900	432
583	20250305	090700	155052950	27950	27950	27975	27900	310
584	20250305	090600	146390600	27950	28000	28000	27900	539
585	20250305	090500	131324050	27900	28050	28150	27900	1192
586	20250305	090400	97929750	28050	28050	28150	28050	162
587	20250305	090300	93382400	28050	28100	28150	28000	553
588	20250305	090200	77873200	28150	28350	28350	28150	910
589	20250305	090100	52181150	28350	28050	28350	28050	249
590	20250305	090000	45150600	28050	27900	28250	27850	1614