KissMeData/035760/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	192100	2930748650	58900	58900	58900	58900	2173
3	20250306	192000	2930748650	58900	58900	58900	58900	0
4	20250306	191900	2930748650	58900	58900	58900	58900	0
5	20250306	191800	2930748650	58900	58900	58900	58900	0
6	20250306	191700	2930748650	58900	58900	58900	58900	0
7	20250306	191600	2930748650	58900	58900	58900	58900	0
8	20250306	191500	2930748650	58900	58900	58900	58900	0
9	20250306	191400	2930748650	58900	58900	58900	58900	0
10	20250306	191300	2930748650	58900	58900	58900	58900	0
11	20250306	191200	2930748650	58900	58900	58900	58900	0
12	20250306	191100	2930748650	58900	58900	58900	58900	0
13	20250306	191000	2930748650	58900	58900	58900	58900	0
14	20250306	190900	2930748650	58900	58900	58900	58900	0
15	20250306	190800	2930748650	58900	58900	58900	58900	0
16	20250306	190700	2930748650	58900	58900	58900	58900	0
17	20250306	190600	2930748650	58900	58900	58900	58900	0
18	20250306	190500	2930748650	58900	58900	58900	58900	0
19	20250306	190400	2930748650	58900	58900	58900	58900	0
20	20250306	190300	2930748650	58900	58900	58900	58900	0
21	20250306	190200	2930748650	58900	58900	58900	58900	0
22	20250306	190100	2930748650	58900	58900	58900	58900	0
23	20250306	190000	2930748650	58900	58900	58900	58900	0
24	20250306	185900	2930748650	58900	58900	58900	58900	0
25	20250306	185800	2930748650	58900	58900	58900	58900	0
26	20250306	185700	2930748650	58900	58900	58900	58900	0
27	20250306	185600	2930748650	58900	58900	58900	58900	0
28	20250306	185500	2930748650	58900	58900	58900	58900	0
29	20250306	185400	2930748650	58900	58900	58900	58900	0
30	20250306	185300	2930748650	58900	58900	58900	58900	0
31	20250306	185200	2930748650	58900	58900	58900	58900	0
32	20250306	185100	2930748650	58900	58900	58900	58900	2173
33	20250306	185000	2930748650	58900	58900	58900	58900	0
34	20250306	184900	2930748650	58900	58900	58900	58900	0
35	20250306	184800	2930748650	58900	58900	58900	58900	0
36	20250306	184700	2930748650	58900	58900	58900	58900	0
37	20250306	184600	2930748650	58900	58900	58900	58900	0
38	20250306	184500	2930748650	58900	58900	58900	58900	0
39	20250306	184400	2930748650	58900	58900	58900	58900	0
40	20250306	184300	2930748650	58900	58900	58900	58900	0
41	20250306	184200	2930748650	58900	58900	58900	58900	0
42	20250306	184100	2930748650	58900	58900	58900	58900	0
43	20250306	184000	2930748650	58900	58900	58900	58900	0
44	20250306	183900	2930748650	58900	58900	58900	58900	0
45	20250306	183800	2930748650	58900	58900	58900	58900	0
46	20250306	183700	2930748650	58900	58900	58900	58900	0
47	20250306	183600	2930748650	58900	58900	58900	58900	0
48	20250306	183500	2930748650	58900	58900	58900	58900	0
49	20250306	183400	2930748650	58900	58900	58900	58900	0
50	20250306	183300	2930748650	58900	58900	58900	58900	0
51	20250306	183200	2930748650	58900	58900	58900	58900	0
52	20250306	183100	2930748650	58900	58900	58900	58900	0
53	20250306	183000	2930748650	58900	58900	58900	58900	0
54	20250306	182900	2930748650	58900	58900	58900	58900	0
55	20250306	182800	2930748650	58900	58900	58900	58900	0
56	20250306	182700	2930748650	58900	58900	58900	58900	0
57	20250306	182600	2930748650	58900	58900	58900	58900	0
58	20250306	182500	2930748650	58900	58900	58900	58900	0
59	20250306	182400	2930748650	58900	58900	58900	58900	0
60	20250306	182300	2930748650	58900	58900	58900	58900	0
61	20250306	182200	2930748650	58900	58900	58900	58900	0
62	20250306	182100	2930748650	58900	58900	58900	58900	2173
63	20250306	182000	2930748650	58900	58900	58900	58900	0
64	20250306	181900	2930748650	58900	58900	58900	58900	0
65	20250306	181800	2930748650	58900	58900	58900	58900	0
66	20250306	181700	2930748650	58900	58900	58900	58900	0
67	20250306	181600	2930748650	58900	58900	58900	58900	0
68	20250306	181500	2930748650	58900	58900	58900	58900	0
69	20250306	181400	2930748650	58900	58900	58900	58900	0
70	20250306	181300	2930748650	58900	58900	58900	58900	0
71	20250306	181200	2930748650	58900	58900	58900	58900	0
72	20250306	181100	2930748650	58900	58900	58900	58900	0
73	20250306	181000	2930748650	58900	58900	58900	58900	0
74	20250306	180900	2930748650	58900	58900	58900	58900	0
75	20250306	180800	2930748650	58900	58900	58900	58900	0
76	20250306	180700	2930748650	58900	58900	58900	58900	0
77	20250306	180600	2930748650	58900	58900	58900	58900	0
78	20250306	180500	2930748650	58900	58900	58900	58900	0
79	20250306	180400	2930748650	58900	58900	58900	58900	0
80	20250306	180300	2930748650	58900	58900	58900	58900	0
81	20250306	180200	2930748650	58900	58900	58900	58900	0
82	20250306	180100	2930748650	58900	58900	58900	58900	0
83	20250306	180000	2930748650	58900	58900	58900	58900	0
84	20250306	175900	2930748650	58900	58900	58900	58900	0
85	20250306	175800	2930748650	58900	58900	58900	58900	0
86	20250306	175700	2930748650	58900	58900	58900	58900	0
87	20250306	175600	2930748650	58900	58900	58900	58900	0
88	20250306	175500	2930748650	58900	58900	58900	58900	0
89	20250306	175400	2930748650	58900	58900	58900	58900	0
90	20250306	175300	2930748650	58900	58900	58900	58900	0
91	20250306	175200	2930748650	58900	58900	58900	58900	0
92	20250306	175100	2930748650	58900	58900	58900	58900	2173
93	20250306	175000	2930748650	58900	58900	58900	58900	0
94	20250306	174900	2930748650	58900	58900	58900	58900	0
95	20250306	174800	2930748650	58900	58900	58900	58900	0
96	20250306	174700	2930748650	58900	58900	58900	58900	0
97	20250306	174600	2930748650	58900	58900	58900	58900	0
98	20250306	174500	2930748650	58900	58900	58900	58900	0
99	20250306	174400	2930748650	58900	58900	58900	58900	0
100	20250306	174300	2930748650	58900	58900	58900	58900	0
101	20250306	174200	2930748650	58900	58900	58900	58900	0
102	20250306	174100	2930748650	58900	58900	58900	58900	0
103	20250306	174000	2930748650	58900	58900	58900	58900	0
104	20250306	173900	2930748650	58900	58900	58900	58900	0
105	20250306	173800	2930748650	58900	58900	58900	58900	0
106	20250306	173700	2930748650	58900	58900	58900	58900	0
107	20250306	173600	2930748650	58900	58900	58900	58900	0
108	20250306	173500	2930748650	58900	58900	58900	58900	0
109	20250306	173400	2930748650	58900	58900	58900	58900	0
110	20250306	173300	2930748650	58900	58900	58900	58900	0
111	20250306	173200	2930748650	58900	58900	58900	58900	0
112	20250306	173100	2930748650	58900	58900	58900	58900	0
113	20250306	173000	2930748650	58900	58900	58900	58900	0
114	20250306	172900	2930748650	58900	58900	58900	58900	0
115	20250306	172800	2930748650	58900	58900	58900	58900	0
116	20250306	172700	2930748650	58900	58900	58900	58900	0
117	20250306	172600	2930748650	58900	58900	58900	58900	0
118	20250306	172500	2930748650	58900	58900	58900	58900	0
119	20250306	172400	2930748650	58900	58900	58900	58900	0
120	20250306	172300	2930748650	58900	58900	58900	58900	0
121	20250306	172200	2930748650	58900	58900	58900	58900	0
122	20250306	172100	2930748650	58900	58900	58900	58900	2173
123	20250306	172000	2930748650	58900	58900	58900	58900	0
124	20250306	171900	2930748650	58900	58900	58900	58900	0
125	20250306	171800	2930748650	58900	58900	58900	58900	0
126	20250306	171700	2930748650	58900	58900	58900	58900	0
127	20250306	171600	2930748650	58900	58900	58900	58900	0
128	20250306	171500	2930748650	58900	58900	58900	58900	0
129	20250306	171400	2930748650	58900	58900	58900	58900	0
130	20250306	171300	2930748650	58900	58900	58900	58900	0
131	20250306	171200	2930748650	58900	58900	58900	58900	0
132	20250306	171100	2930748650	58900	58900	58900	58900	0
133	20250306	171000	2930748650	58900	58900	58900	58900	0
134	20250306	170900	2930748650	58900	58900	58900	58900	0
135	20250306	170800	2930748650	58900	58900	58900	58900	0
136	20250306	170700	2930748650	58900	58900	58900	58900	0
137	20250306	170600	2930748650	58900	58900	58900	58900	0
138	20250306	170500	2930748650	58900	58900	58900	58900	0
139	20250306	170400	2930748650	58900	58900	58900	58900	0
140	20250306	170300	2930748650	58900	58900	58900	58900	0
141	20250306	170200	2930748650	58900	58900	58900	58900	0
142	20250306	170100	2930748650	58900	58900	58900	58900	0
143	20250306	170000	2930748650	58900	58900	58900	58900	0
144	20250306	165900	2930748650	58900	58900	58900	58900	0
145	20250306	165800	2930748650	58900	58900	58900	58900	0
146	20250306	165700	2930748650	58900	58900	58900	58900	0
147	20250306	165600	2930748650	58900	58900	58900	58900	0
148	20250306	165500	2930748650	58900	58900	58900	58900	0
149	20250306	165400	2930748650	58900	58900	58900	58900	0
150	20250306	165300	2930748650	58900	58900	58900	58900	0
151	20250306	165200	2930748650	58900	58900	58900	58900	0
152	20250306	165100	2930748650	58900	58900	58900	58900	2173
153	20250306	165000	2930748650	58900	58900	58900	58900	0
154	20250306	164900	2930748650	58900	58900	58900	58900	0
155	20250306	164800	2930748650	58900	58900	58900	58900	0
156	20250306	164700	2930748650	58900	58900	58900	58900	0
157	20250306	164600	2930748650	58900	58900	58900	58900	0
158	20250306	164500	2930748650	58900	58900	58900	58900	0
159	20250306	164400	2930748650	58900	58900	58900	58900	0
160	20250306	164300	2930748650	58900	58900	58900	58900	0
161	20250306	164200	2930748650	58900	58900	58900	58900	0
162	20250306	164100	2930748650	58900	58900	58900	58900	0
163	20250306	164000	2930748650	58900	58900	58900	58900	0
164	20250306	163900	2930748650	58900	58900	58900	58900	0
165	20250306	163800	2930748650	58900	58900	58900	58900	0
166	20250306	163700	2930748650	58900	58900	58900	58900	0
167	20250306	163600	2930748650	58900	58900	58900	58900	0
168	20250306	163500	2930748650	58900	58900	58900	58900	0
169	20250306	163400	2930748650	58900	58900	58900	58900	0
170	20250306	163300	2930748650	58900	58900	58900	58900	0
171	20250306	163200	2930748650	58900	58900	58900	58900	0
172	20250306	163100	2930748650	58900	58900	58900	58900	0
173	20250306	163000	2930748650	58900	58900	58900	58900	0
174	20250306	162900	2930748650	58900	58900	58900	58900	0
175	20250306	162800	2930748650	58900	58900	58900	58900	0
176	20250306	162700	2930748650	58900	58900	58900	58900	0
177	20250306	162600	2930748650	58900	58900	58900	58900	0
178	20250306	162500	2930748650	58900	58900	58900	58900	0
179	20250306	162400	2930748650	58900	58900	58900	58900	0
180	20250306	162300	2930748650	58900	58900	58900	58900	0
181	20250306	162200	2930748650	58900	58900	58900	58900	0
182	20250306	162100	2930748650	58900	58900	58900	58900	2173
183	20250306	162000	2930748650	58900	58900	58900	58900	0
184	20250306	161900	2930748650	58900	58900	58900	58900	0
185	20250306	161800	2930748650	58900	58900	58900	58900	0
186	20250306	161700	2930748650	58900	58900	58900	58900	0
187	20250306	161600	2930748650	58900	58900	58900	58900	0
188	20250306	161500	2930748650	58900	58900	58900	58900	0
189	20250306	161400	2930748650	58900	58900	58900	58900	0
190	20250306	161300	2930748650	58900	58900	58900	58900	0
191	20250306	161200	2930748650	58900	58900	58900	58900	0
192	20250306	161100	2930748650	58900	58900	58900	58900	0
193	20250306	161000	2930748650	58900	58900	58900	58900	0
194	20250306	160900	2930748650	58900	58900	58900	58900	0
195	20250306	160800	2930748650	58900	58900	58900	58900	0
196	20250306	160700	2930748650	58900	58900	58900	58900	0
197	20250306	160600	2930748650	58900	58900	58900	58900	0
198	20250306	160500	2930748650	58900	58900	58900	58900	0
199	20250306	160400	2930748650	58900	58900	58900	58900	0
200	20250306	160300	2930748650	58900	58900	58900	58900	0
201	20250306	160200	2930748650	58900	58900	58900	58900	0
202	20250306	160100	2930748650	58900	58900	58900	58900	0
203	20250306	160000	2930748650	58900	58900	58900	58900	0
204	20250306	155900	2930748650	58900	58900	58900	58900	0
205	20250306	155800	2930748650	58900	58900	58900	58900	0
206	20250306	155700	2930748650	58900	58900	58900	58900	0
207	20250306	155600	2930748650	58900	58900	58900	58900	0
208	20250306	155500	2930748650	58900	58900	58900	58900	0
209	20250306	155400	2930748650	58900	58900	58900	58900	0
210	20250306	155300	2930748650	58900	58900	58900	58900	0
211	20250306	155200	2930748650	58900	58900	58900	58900	0
212	20250306	155100	2930748650	58900	58900	58900	58900	2173
213	20250306	155000	2930748650	58900	58900	58900	58900	0
214	20250306	154900	2930748650	58900	58900	58900	58900	0
215	20250306	154800	2930748650	58900	58900	58900	58900	0
216	20250306	154700	2930748650	58900	58900	58900	58900	0
217	20250306	154600	2930748650	58900	58900	58900	58900	0
218	20250306	154500	2930748650	58900	58900	58900	58900	0
219	20250306	154400	2930748650	58900	58900	58900	58900	0
220	20250306	154300	2930748650	58900	58900	58900	58900	0
221	20250306	154200	2930748650	58900	58900	58900	58900	0
222	20250306	154100	2930748650	58900	58900	58900	58900	0
223	20250306	154000	2930748650	58900	58900	58900	58900	0
224	20250306	153900	2930748650	58900	58900	58900	58900	0
225	20250306	153800	2930748650	58900	58900	58900	58900	0
226	20250306	153700	2930748650	58900	58900	58900	58900	0
227	20250306	153600	2930748650	58900	58900	58900	58900	0
228	20250306	153500	2930748650	58900	58900	58900	58900	0
229	20250306	153400	2930748650	58900	58900	58900	58900	0
230	20250306	153300	2930748650	58900	58900	58900	58900	0
231	20250306	153200	2930748650	58900	58900	58900	58900	0
232	20250306	153100	2930748650	58900	58900	58900	58900	0
233	20250306	153000	2930748650	58900	58900	58900	58900	2173
234	20250306	152900	2802758950	59000	59000	59000	59000	0
235	20250306	152800	2802758950	59000	59000	59000	59000	0
236	20250306	152700	2802758950	59000	59000	59000	59000	0
237	20250306	152600	2802758950	59000	59000	59000	59000	0
238	20250306	152500	2802758950	59000	59000	59000	59000	0
239	20250306	152400	2802758950	59000	59000	59000	59000	0
240	20250306	152300	2802758950	59000	59000	59000	59000	0
241	20250306	152200	2802758950	59000	59000	59000	59000	0
242	20250306	152100	2802758950	59000	59000	59000	59000	0
243	20250306	152000	2802758950	59000	59000	59000	59000	0
244	20250306	151900	2802758950	59000	59200	59300	59000	199
245	20250306	151800	2790971650	59300	59200	59300	59100	319
246	20250306	151700	2772086950	59200	59100	59200	59000	448
247	20250306	151600	2745580150	59100	59100	59200	59100	161
248	20250306	151500	2736050450	59100	59100	59200	59000	135
249	20250306	151400	2728069650	59100	59200	59200	59100	188
250	20250306	151300	2716944550	59200	59200	59200	59100	53
251	20250306	151200	2713809350	59100	59100	59200	59000	212
252	20250306	151100	2701283350	59100	59100	59200	58950	662
253	20250306	151000	2662152400	59000	59000	59000	59000	71
254	20250306	150900	2657963400	59000	59000	59000	59000	61
255	20250306	150800	2654364400	59000	59000	59000	59000	130
256	20250306	150700	2646694400	59000	59000	59000	59000	69
257	20250306	150600	2642623400	59000	59000	59000	58900	147
258	20250306	150500	2633950800	58900	58800	59000	58800	496
259	20250306	150400	2604776400	58800	58900	58900	58700	685
260	20250306	150300	2564503200	58900	58900	58900	58900	1
261	20250306	150200	2564444300	58900	58900	58900	58900	17
262	20250306	150100	2563443000	58900	58900	58900	58800	163
263	20250306	150000	2553857300	58900	58800	58900	58800	102
264	20250306	145900	2547853800	58900	58900	58900	58900	12
265	20250306	145800	2547147000	58900	58900	58900	58900	0
266	20250306	145700	2547147000	58900	58900	59000	58900	808
267	20250306	145600	2499538800	58900	58900	58900	58900	17
268	20250306	145500	2498537500	58900	58900	58900	58900	17
269	20250306	145400	2497536200	58900	58900	58900	58900	34
270	20250306	145300	2495533600	58900	58900	58900	58900	2
271	20250306	145200	2495415800	59000	58800	59000	58800	12
272	20250306	145100	2494708200	58800	59000	59000	58800	7
273	20250306	145000	2494295800	58800	58800	59000	58800	263
274	20250306	144900	2478825500	58900	58900	58900	58900	251
275	20250306	144800	2464041600	58900	58800	58900	58800	16
276	20250306	144700	2463099700	58800	58900	58900	58800	10
277	20250306	144600	2462511200	58800	58900	58900	58800	45
278	20250306	144500	2459860800	58900	58900	58900	58900	1
279	20250306	144400	2459801900	58900	58800	58900	58800	54
280	20250306	144300	2456624300	58800	58800	58800	58800	53
281	20250306	144200	2453507900	58900	58800	58900	58800	10
282	20250306	144100	2452919000	58900	58900	58900	58900	30
283	20250306	144000	2451152000	59000	59000	59000	59000	0
284	20250306	143900	2451152000	59000	59000	59100	58900	259
285	20250306	143800	2435889150	59100	59100	59100	59100	14
286	20250306	143700	2435061750	59100	59100	59100	59100	1
287	20250306	143600	2435002650	59000	59100	59100	59000	140
288	20250306	143500	2426742550	59100	59100	59100	59100	2
289	20250306	143400	2426624350	58900	58950	59100	58900	307
290	20250306	143300	2408508350	58950	58950	58950	58950	10
291	20250306	143200	2407918850	58950	58950	58950	58950	0
292	20250306	143100	2407918850	58950	58950	58950	58950	12
293	20250306	143000	2407211450	59000	58900	59000	58900	4
294	20250306	142900	2406975550	59000	59000	59000	59000	7
295	20250306	142800	2406562550	59000	59000	59000	59000	2
296	20250306	142700	2406444550	59000	59000	59000	59000	7
297	20250306	142600	2406031550	59000	59000	59000	59000	0
298	20250306	142500	2406031550	59000	59000	59000	59000	12
299	20250306	142400	2405323550	59000	59000	59000	59000	188
300	20250306	142300	2394231550	59000	59000	59000	59000	0
301	20250306	142200	2394231550	59000	59000	59000	59000	22
302	20250306	142100	2392933550	59000	59000	59000	59000	3
303	20250306	142000	2392756550	59000	59000	59000	59000	1
304	20250306	141900	2392697550	59000	58900	59000	58900	12
305	20250306	141800	2391989750	58900	58900	58900	58900	55
306	20250306	141700	2388750250	59000	58900	59000	58900	25
307	20250306	141600	2387277250	59000	59000	59000	59000	26
308	20250306	141500	2385743250	59000	58900	59000	58900	137
309	20250306	141400	2377660850	59000	59000	59000	59000	14
310	20250306	141300	2376834850	58900	59000	59000	58900	10
311	20250306	141200	2376245350	59000	59000	59000	59000	3
312	20250306	141100	2376068350	59000	58900	59000	58900	66
313	20250306	141000	2372180850	58900	58900	58900	58900	14
314	20250306	140900	2371356250	59000	59000	59000	59000	4
315	20250306	140800	2371120250	59000	59000	59000	58900	123
316	20250306	140700	2363873350	58900	58900	59000	58900	144
317	20250306	140600	2355381350	58900	58900	59000	58900	120
318	20250306	140500	2348313250	59000	59000	59000	59000	1
319	20250306	140400	2348254250	59000	59000	59000	59000	211
320	20250306	140300	2335805250	59000	59000	59000	59000	9
321	20250306	140200	2335274250	58900	58900	58900	58900	20
322	20250306	140100	2334096250	59000	59000	59000	59000	11
323	20250306	140000	2333447250	59000	58900	59000	58900	166
324	20250306	135900	2323654250	59000	59000	59000	59000	11
325	20250306	135800	2323005250	59000	59000	59000	58900	123
326	20250306	135700	2315752250	58900	58900	59000	58900	25
327	20250306	135600	2314279650	59000	59000	59000	59000	11
328	20250306	135500	2313630650	58900	59000	59000	58900	39
329	20250306	135400	2311330650	59000	59000	59000	58900	121
330	20250306	135300	2304192650	58900	58900	58900	58900	10
331	20250306	135200	2303603650	58900	58900	58900	58900	100
332	20250306	135100	2297713650	59000	59000	59000	58900	37
333	20250306	135000	2295532650	59000	58900	59000	58900	12
334	20250306	134900	2294825750	59000	59000	59000	58900	41
335	20250306	134800	2292409750	58900	59000	59000	58900	30
336	20250306	134700	2290640750	59000	58900	59000	58900	138
337	20250306	134600	2282500750	58900	58900	59000	58900	28
338	20250306	134500	2280851450	58900	58950	59000	58900	42
339	20250306	134400	2278376300	58900	59000	59000	58900	23
340	20250306	134300	2277020300	59100	58800	59100	58800	14
341	20250306	134200	2276196200	59000	58900	59000	58800	391
342	20250306	134100	2253166000	58900	59000	59000	58800	21
343	20250306	134000	2251929200	58900	58900	59000	58800	35
344	20250306	133900	2249868400	58800	58900	59000	58800	35
345	20250306	133800	2247808000	59000	59000	59000	58900	13
346	20250306	133700	2247041100	59000	58800	59000	58800	11
347	20250306	133600	2246394100	58800	58900	59000	58800	20
348	20250306	133500	2245216300	58900	58900	58900	58800	116
349	20250306	133400	2238384000	58800	58900	58900	58800	61
350	20250306	133300	2234795100	58800	58800	58800	58800	12
351	20250306	133200	2234089500	58900	59000	59000	58900	75
352	20250306	133100	2229671400	58900	58900	58900	58900	1
353	20250306	133000	2229612500	58900	59000	59000	58900	14
354	20250306	132900	2228787500	58900	58900	59000	58900	71
355	20250306	132800	2224605000	59100	59100	59100	59100	0
356	20250306	132700	2224605000	59100	59000	59100	58900	178
357	20250306	132600	2214093900	59000	58900	59000	58900	50
358	20250306	132500	2211145000	58900	58900	58900	58900	40
359	20250306	132400	2208789000	59000	59000	59000	59000	10
360	20250306	132300	2208199000	59000	59000	59000	58900	21
361	20250306	132200	2206961000	58900	59100	59100	58900	25
362	20250306	132100	2205485500	59000	58900	59200	58900	66
363	20250306	132000	2201585700	59100	59100	59100	59100	82
364	20250306	131900	2196739500	58900	59100	59100	58900	18
365	20250306	131800	2195678300	59100	59100	59100	58900	21
366	20250306	131700	2194439200	59100	59100	59100	59100	21
367	20250306	131600	2193198100	58900	58900	58900	58900	26
368	20250306	131500	2191666700	59000	59200	59200	59000	18
369	20250306	131400	2190603700	59200	59000	59200	59000	86
370	20250306	131300	2185519900	59100	59100	59100	59100	12
371	20250306	131200	2184810700	59000	59100	59100	59000	26
372	20250306	131100	2183275100	59100	59000	59100	59000	23
373	20250306	131000	2181917800	59000	59100	59100	59000	19
374	20250306	130900	2180796200	59000	59100	59100	59000	151
375	20250306	130800	2171873100	59000	59000	59100	59000	23
376	20250306	130700	2170515200	59000	58900	59100	58900	51
377	20250306	130600	2167506600	59100	59100	59100	59100	285
378	20250306	130500	2150663100	58900	59100	59100	58900	28
379	20250306	130400	2149010300	59100	59000	59100	58900	159
380	20250306	130300	2139629900	58800	58800	58800	58800	10
381	20250306	130200	2139041900	59000	58900	59000	58900	7
382	20250306	130100	2138629000	58800	59000	59000	58800	11
383	20250306	130000	2137982000	59000	58800	59000	58800	83
384	20250306	125900	2133094000	58900	58900	58900	58900	81
385	20250306	125800	2128323100	58800	58900	58900	58800	112
386	20250306	125700	2121727300	58900	59000	59000	58900	52
387	20250306	125600	2118663700	59000	58800	59000	58800	56
388	20250306	125500	2115364400	58800	58900	58900	58800	2
389	20250306	125400	2115246700	58800	59000	59000	58800	48
390	20250306	125300	2112422300	58900	58900	58900	58900	150
391	20250306	125200	2103587300	59000	59000	59000	59000	24
392	20250306	125100	2102171300	58900	59000	59000	58900	15
393	20250306	125000	2101287300	59000	59100	59100	59000	272
394	20250306	124900	2085239200	59100	59100	59100	59000	58
395	20250306	124800	2081815300	59100	59100	59100	59100	10
396	20250306	124700	2081224300	59100	59100	59100	59000	20
397	20250306	124600	2080043900	59000	59000	59000	59000	10
398	20250306	124500	2079453900	59100	59100	59100	59100	268
399	20250306	124400	2063615100	59100	59200	59200	59100	35
400	20250306	124300	2061546000	59100	59200	59200	59100	69
401	20250306	124200	2057464700	59100	59200	59200	59100	21
402	20250306	124100	2056222650	59200	59200	59200	59200	2
403	20250306	124000	2056104250	59100	59200	59200	59100	17
404	20250306	123900	2055099400	59200	59200	59400	59200	119
405	20250306	123800	2048047400	59400	59200	59400	59200	36
406	20250306	123700	2045911900	59400	59300	59400	59100	153
407	20250306	123600	2036847700	59200	59300	59300	59200	155
408	20250306	123500	2027658400	59300	59300	59300	59200	15
409	20250306	123400	2026769900	59300	59300	59300	59300	116
410	20250306	123300	2019891100	59200	59300	59300	59200	35
411	20250306	123200	2017816700	59200	59200	59200	59200	11
412	20250306	123100	2017165500	59200	59200	59200	59100	326
413	20250306	123000	1997867300	59200	59200	59300	59200	240
414	20250306	122900	1983655500	59100	59200	59200	59100	34
415	20250306	122800	1981643700	59100	59100	59100	59100	130
416	20250306	122700	1973960700	59200	59100	59200	59100	117
417	20250306	122600	1967035300	59200	59300	59300	59200	87
418	20250306	122500	1961876900	59300	59200	59300	59200	436
419	20250306	122400	1936064100	59300	59200	59300	59100	111
420	20250306	122300	1929493800	59200	59200	59300	59200	1286
421	20250306	122200	1853281400	59200	59200	59300	59100	157
422	20250306	122100	1843988000	59300	59200	59300	59100	453
423	20250306	122000	1817172100	59200	58900	59200	58900	219
424	20250306	121900	1804211700	59100	59100	59100	59100	80
425	20250306	121800	1799483700	59100	59000	59100	58900	56
426	20250306	121700	1796179000	59100	59100	59100	59000	237
427	20250306	121600	1782195100	59100	59100	59100	59100	3
428	20250306	121500	1782017800	59000	59100	59100	59000	39
429	20250306	121400	1779713900	59000	59000	59100	59000	118
430	20250306	121300	1772751200	59000	58900	59000	58900	505
431	20250306	121200	1742957200	58900	58900	58900	58900	0
432	20250306	121100	1742957200	58900	59000	59000	58900	138
433	20250306	121000	1734819600	59000	59000	59000	58900	25
434	20250306	120900	1733346500	58900	58900	59000	58900	44
435	20250306	120800	1730754200	59000	59000	59000	58900	10
436	20250306	120700	1730164600	58900	58900	59000	58900	2055
437	20250306	120600	1609125000	58800	58900	58900	58700	63
438	20250306	120500	1605420400	58800	58800	58800	58800	191
439	20250306	120400	1594189600	58700	58800	58800	58700	18
440	20250306	120300	1593132200	58800	58700	58800	58700	73
441	20250306	120200	1588840900	58800	58800	58800	58700	34
442	20250306	120100	1586843300	58800	58800	58800	58800	5
443	20250306	120000	1586549300	58800	58700	58800	58700	62
444	20250306	115900	1582907200	58700	58900	58900	58700	15
445	20250306	115800	1582025700	58700	58700	58900	58700	142
446	20250306	115700	1573688700	58800	58900	58900	58800	128
447	20250306	115600	1566149600	58800	58900	58900	58700	24
448	20250306	115500	1564738000	58900	58800	58900	58700	65
449	20250306	115400	1560915300	58800	58800	58800	58800	4
450	20250306	115300	1560680100	58700	58900	58900	58700	11
451	20250306	115200	1560034200	58700	58900	58900	58700	18
452	20250306	115100	1558976000	58900	58900	58900	58700	165
453	20250306	115000	1549259500	58700	58900	58900	58700	9
454	20250306	114900	1548730400	58700	58900	58900	58700	36
455	20250306	114800	1546611900	58700	58900	58900	58700	22
456	20250306	114700	1545318100	58900	58900	58900	58900	8
457	20250306	114600	1544846900	58700	58800	58900	58700	25
458	20250306	114500	1543377100	58900	58900	58900	58700	187
459	20250306	114400	1532364800	58900	58700	58900	58700	11
460	20250306	114300	1531718900	58900	58900	58900	58900	3
461	20250306	114200	1531542200	58800	58800	58900	58800	103
462	20250306	114100	1525479400	58900	58700	58900	58700	46
463	20250306	114000	1522775000	58900	58700	58900	58700	26
464	20250306	113900	1521245600	58900	58800	58900	58800	111
465	20250306	113800	1514714700	58800	58700	58800	58700	11
466	20250306	113700	1514068900	58700	58800	58800	58600	144
467	20250306	113600	1505617800	58800	58800	58800	58800	1
468	20250306	113500	1505559000	58700	58800	58800	58700	13
469	20250306	113400	1504795600	58900	58900	58900	58700	46
470	20250306	113300	1502090000	58900	58700	58900	58700	11
471	20250306	113200	1501444100	58900	58800	59000	58800	144
472	20250306	113100	1492974600	58700	58800	58800	58700	15
473	20250306	113000	1492093600	58700	58700	58700	58700	24
474	20250306	112900	1490684800	58700	58700	58700	58700	7
475	20250306	112800	1490273900	58600	58700	58700	58600	126
476	20250306	112700	1482878700	58700	58700	58700	58600	47
477	20250306	112600	1480120800	58700	58600	58700	58600	27
478	20250306	112500	1478536900	58700	58700	58700	58700	75
479	20250306	112400	1474134400	58700	58700	58700	58600	31
480	20250306	112300	1472315700	58700	58600	58700	58600	37
481	20250306	112200	1470147200	58600	58600	58600	58500	107
482	20250306	112100	1463878200	58600	58600	58600	58600	641
483	20250306	112000	1426315600	58600	58700	58700	58600	96
484	20250306	111900	1420681400	58600	58800	58800	58600	130
485	20250306	111800	1413050900	58800	58700	58800	58700	24
486	20250306	111700	1411641700	58700	58800	58800	58700	19
487	20250306	111600	1410525500	58800	58800	58800	58700	17
488	20250306	111500	1409526900	58700	58800	58800	58700	41
489	20250306	111400	1407117100	58700	58900	58900	58700	231
490	20250306	111300	1393545600	58800	59000	59000	58800	124
491	20250306	111200	1386240000	59000	59000	59000	59000	16
492	20250306	111100	1385296000	59100	59000	59100	59000	4
493	20250306	111000	1385059900	59000	59100	59100	59000	119
494	20250306	110900	1378038400	59000	59100	59100	59000	31
495	20250306	110800	1376208700	59100	59000	59100	59000	26
496	20250306	110700	1374673200	59100	59100	59100	59100	94
497	20250306	110600	1369117800	59000	59000	59100	59000	27
498	20250306	110500	1367524200	59000	59100	59100	59000	296
499	20250306	110400	1350047700	59000	59000	59100	59000	69
500	20250306	110300	1345971800	59000	59000	59000	59000	152
501	20250306	110200	1337003800	59100	59100	59100	59000	143
502	20250306	110100	1328566500	59100	59000	59100	58900	180
503	20250306	110000	1317946700	58900	59100	59100	58900	85
504	20250306	105900	1312931800	59100	59100	59100	58900	287
505	20250306	105800	1295984200	59100	59100	59200	59100	82
506	20250306	105700	1291135900	59200	59200	59200	59100	112
507	20250306	105600	1284516500	59200	59100	59200	59000	318
508	20250306	105500	1265727400	59100	59100	59100	59000	42
509	20250306	105400	1263245950	59100	59050	59100	59050	16
510	20250306	105300	1262300900	59050	59000	59100	59000	259
511	20250306	105200	1247016250	58900	59000	59000	58900	34
512	20250306	105100	1245011250	58900	58900	58900	58700	320
513	20250306	105000	1226194250	59000	58900	59000	58900	419
514	20250306	104900	1201477150	59000	59000	59000	59000	72
515	20250306	104800	1197229150	58800	59000	59000	58800	13
516	20250306	104700	1196464150	58900	58900	58900	58900	125
517	20250306	104600	1189101650	59000	59000	59100	59000	290
518	20250306	104500	1171991350	59100	59000	59100	59000	33
519	20250306	104400	1170041150	59100	59100	59100	59000	64
520	20250306	104300	1166259950	59200	59000	59200	59000	12
521	20250306	104200	1165551550	59000	59100	59200	59000	70
522	20250306	104100	1161416950	59200	59100	59200	59000	269
523	20250306	104000	1145501550	59100	59200	59200	59100	114
524	20250306	103900	1138754750	59300	59200	59300	59200	530
525	20250306	103800	1107328450	59200	59200	59200	59100	526
526	20250306	103700	1076192550	59200	59100	59250	59100	1114
527	20250306	103600	1010267200	59100	58900	59200	58900	394
528	20250306	103500	987004200	59000	58900	59000	58900	58
529	20250306	103400	983584200	58900	59000	59000	58900	194
530	20250306	103300	972156700	59000	59000	59000	58700	50
531	20250306	103200	969209700	59000	58800	59000	58700	162
532	20250306	103100	959674000	58800	58700	59000	58700	8
533	20250306	103000	959203100	59000	59000	59000	58700	144
534	20250306	102900	950716100	59000	58800	59000	58700	185
535	20250306	102800	939847400	58800	58800	59000	58800	69
536	20250306	102700	935788400	59000	59000	59000	58800	27
537	20250306	102600	934199400	58800	59000	59000	58800	12
538	20250306	102500	933493500	59000	59000	59000	58800	199
539	20250306	102400	921784500	59000	59000	59000	59000	5
540	20250306	102300	921489500	58800	59000	59000	58800	15
541	20250306	102200	920606500	58900	59000	59000	58800	21
542	20250306	102100	919370500	59000	58800	59000	58800	47
543	20250306	102000	916599500	59100	58800	59100	58800	216
544	20250306	101900	903858500	58800	59000	59000	58800	12
545	20250306	101800	903152300	59000	59000	59000	58800	175
546	20250306	101700	892829300	59000	58800	59000	58800	52
547	20250306	101600	889767400	58900	58900	58900	58900	23
548	20250306	101500	888412700	58800	58900	58900	58800	31
549	20250306	101400	886587900	58900	58700	58900	58700	133
550	20250306	101300	878756200	58800	58800	58800	58800	60
551	20250306	101200	875228200	58800	58950	59000	58800	44
552	20250306	101100	872639450	58900	59000	59000	58900	228
553	20250306	101000	859196950	59000	59100	59100	59000	378
554	20250306	100900	836893950	59000	59100	59200	59000	67
555	20250306	100800	832938850	59200	59000	59200	59000	920
556	20250306	100700	778627250	59100	59000	59100	58900	202
557	20250306	100600	766707250	59000	58900	59000	58900	169
558	20250306	100500	756738950	59000	58900	59000	58900	112
559	20250306	100400	750137350	58900	58800	58900	58800	228
560	20250306	100300	736725750	58800	58800	58800	58700	49
561	20250306	100200	733845550	58800	58800	58900	58600	346
562	20250306	100100	713555450	58800	58900	59000	58800	82
563	20250306	100000	708725750	58900	58900	59000	58700	468
564	20250306	095900	681170150	58900	58900	58900	58800	42
565	20250306	095800	678697550	58800	58900	58900	58800	129
566	20250306	095700	671109200	58900	58750	58900	58700	144
567	20250306	095600	662630500	58600	58800	58900	58600	89
568	20250306	095500	657398200	58600	58800	58900	58600	150
569	20250306	095400	648574400	58800	58800	58900	58800	499
570	20250306	095300	619197300	58900	58900	58900	58800	68
571	20250306	095200	615194100	58800	58600	58900	58600	422
572	20250306	095100	590373900	58800	58700	58800	58700	77
573	20250306	095000	585853800	58700	58700	58700	58600	37
574	20250306	094900	583682900	58700	58700	58800	58600	38
575	20250306	094800	581452500	58800	58700	58800	58700	88
576	20250306	094700	576279100	58700	58700	58700	58700	39
577	20250306	094600	573989800	58800	58700	58800	58700	1008
578	20250306	094500	514781200	58700	58700	58700	58600	109
579	20250306	094400	508391100	58800	58800	58800	58700	29
580	20250306	094300	506686000	58800	58700	58800	58700	136
581	20250306	094200	498701700	58600	58800	58800	58600	17
582	20250306	094100	497704100	58800	58700	58800	58700	153
583	20250306	094000	488717500	58800	58600	58800	58600	123
584	20250306	093900	481494500	58700	58500	58700	58500	594
585	20250306	093800	446698400	58500	58600	58600	58400	166
586	20250306	093700	436992300	58600	58600	58600	58600	35
587	20250306	093600	434941300	58500	58500	58600	58500	31
588	20250306	093500	433127400	58500	58600	58600	58400	50
589	20250306	093400	430201100	58600	58600	58600	58400	59
590	20250306	093300	426747300	58600	58600	58600	58600	31
591	20250306	093200	424930700	58600	58600	58600	58400	120
592	20250306	093100	417900700	58400	58400	58600	58300	37
593	20250306	093000	415739600	58700	58300	58700	58300	157
594	20250306	092900	406544700	58300	58400	58600	58300	92
595	20250306	092800	401171200	58600	58600	58600	58400	171
596	20250306	092700	391169300	58600	58600	58700	58500	320
597	20250306	092600	372412150	58600	58800	58900	58600	247
598	20250306	092500	357885650	58700	58700	58700	58700	18
599	20250306	092400	356829050	58800	58700	58800	58700	239
600	20250306	092300	342786650	58800	58800	58900	58800	77
601	20250306	092200	338254050	58800	58750	58800	58700	251
602	20250306	092100	323498050	58750	58700	58750	58700	45
603	20250306	092000	320856500	58700	58700	58800	58500	195
604	20250306	091900	309407700	58700	58700	58700	58600	249
605	20250306	091800	294801800	58700	58600	58700	58500	500
606	20250306	091700	265510100	58700	58600	58700	58600	306
607	20250306	091600	247576100	58500	58600	58600	58500	60
608	20250306	091500	244063000	58600	58500	58600	58500	71
609	20250306	091400	239908600	58600	58300	58600	58300	530
610	20250306	091300	208937200	58300	58300	58300	58300	39
611	20250306	091200	206663500	58300	58200	58400	58200	220
612	20250306	091100	193824000	58400	58100	58400	58100	277
613	20250306	091000	177681400	58100	58000	58100	58000	177
614	20250306	090900	167399200	57900	57900	58100	57900	45
615	20250306	090800	164792400	57900	58000	58100	57900	196
616	20250306	090700	153414800	57900	57900	57900	57900	61
617	20250306	090600	149882900	57900	57800	57900	57700	528
618	20250306	090500	119383000	57800	58000	58000	57800	597
619	20250306	090400	84802000	58000	58000	58100	58000	141
620	20250306	090300	76623400	58000	58000	58000	58000	181
621	20250306	090200	66125400	58100	58100	58100	58100	57
622	20250306	090100	62813700	58200	57800	58200	57800	334
623	20250306	090000	43407900	58000	58200	58200	58000	747