KissMeData/010820/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	185600	84628546919	4060	4060	4060	4060	125849
3	20250306	185500	84628546919	4060	4060	4060	4060	0
4	20250306	185400	84628546919	4060	4060	4060	4060	0
5	20250306	185300	84628546919	4060	4060	4060	4060	0
6	20250306	185200	84628546919	4060	4060	4060	4060	0
7	20250306	185100	84628546919	4060	4060	4060	4060	0
8	20250306	185000	84628546919	4060	4060	4060	4060	0
9	20250306	184900	84628546919	4060	4060	4060	4060	0
10	20250306	184800	84628546919	4060	4060	4060	4060	0
11	20250306	184700	84628546919	4060	4060	4060	4060	0
12	20250306	184600	84628546919	4060	4060	4060	4060	0
13	20250306	184500	84628546919	4060	4060	4060	4060	0
14	20250306	184400	84628546919	4060	4060	4060	4060	0
15	20250306	184300	84628546919	4060	4060	4060	4060	0
16	20250306	184200	84628546919	4060	4060	4060	4060	0
17	20250306	184100	84628546919	4060	4060	4060	4060	0
18	20250306	184000	84628546919	4060	4060	4060	4060	0
19	20250306	183900	84628546919	4060	4060	4060	4060	0
20	20250306	183800	84628546919	4060	4060	4060	4060	0
21	20250306	183700	84628546919	4060	4060	4060	4060	0
22	20250306	183600	84628546919	4060	4060	4060	4060	0
23	20250306	183500	84628546919	4060	4060	4060	4060	0
24	20250306	183400	84628546919	4060	4060	4060	4060	0
25	20250306	183300	84628546919	4060	4060	4060	4060	0
26	20250306	183200	84628546919	4060	4060	4060	4060	0
27	20250306	183100	84628546919	4060	4060	4060	4060	0
28	20250306	183000	84628546919	4060	4060	4060	4060	0
29	20250306	182900	84628546919	4060	4060	4060	4060	0
30	20250306	182800	84628546919	4060	4060	4060	4060	0
31	20250306	182700	84628546919	4060	4060	4060	4060	0
32	20250306	182600	84628546919	4060	4060	4060	4060	125849
33	20250306	182500	84628546919	4060	4060	4060	4060	0
34	20250306	182400	84628546919	4060	4060	4060	4060	0
35	20250306	182300	84628546919	4060	4060	4060	4060	0
36	20250306	182200	84628546919	4060	4060	4060	4060	0
37	20250306	182100	84628546919	4060	4060	4060	4060	0
38	20250306	182000	84628546919	4060	4060	4060	4060	0
39	20250306	181900	84628546919	4060	4060	4060	4060	0
40	20250306	181800	84628546919	4060	4060	4060	4060	0
41	20250306	181700	84628546919	4060	4060	4060	4060	0
42	20250306	181600	84628546919	4060	4060	4060	4060	0
43	20250306	181500	84628546919	4060	4060	4060	4060	0
44	20250306	181400	84628546919	4060	4060	4060	4060	0
45	20250306	181300	84628546919	4060	4060	4060	4060	0
46	20250306	181200	84628546919	4060	4060	4060	4060	0
47	20250306	181100	84628546919	4060	4060	4060	4060	0
48	20250306	181000	84628546919	4060	4060	4060	4060	0
49	20250306	180900	84628546919	4060	4060	4060	4060	0
50	20250306	180800	84628546919	4060	4060	4060	4060	0
51	20250306	180700	84628546919	4060	4060	4060	4060	0
52	20250306	180600	84628546919	4060	4060	4060	4060	0
53	20250306	180500	84628546919	4060	4060	4060	4060	0
54	20250306	180400	84628546919	4060	4060	4060	4060	0
55	20250306	180300	84628546919	4060	4060	4060	4060	0
56	20250306	180200	84628546919	4060	4060	4060	4060	0
57	20250306	180100	84628546919	4060	4060	4060	4060	0
58	20250306	180000	84628546919	4060	4060	4060	4060	0
59	20250306	175900	84628546919	4060	4060	4060	4060	0
60	20250306	175800	84628546919	4060	4060	4060	4060	0
61	20250306	175700	84628546919	4060	4060	4060	4060	0
62	20250306	175600	84628546919	4060	4060	4060	4060	125849
63	20250306	175500	84628546919	4060	4060	4060	4060	0
64	20250306	175400	84628546919	4060	4060	4060	4060	0
65	20250306	175300	84628546919	4060	4060	4060	4060	0
66	20250306	175200	84628546919	4060	4060	4060	4060	0
67	20250306	175100	84628546919	4060	4060	4060	4060	0
68	20250306	175000	84628546919	4060	4060	4060	4060	0
69	20250306	174900	84628546919	4060	4060	4060	4060	0
70	20250306	174800	84628546919	4060	4060	4060	4060	0
71	20250306	174700	84628546919	4060	4060	4060	4060	0
72	20250306	174600	84628546919	4060	4060	4060	4060	0
73	20250306	174500	84628546919	4060	4060	4060	4060	0
74	20250306	174400	84628546919	4060	4060	4060	4060	0
75	20250306	174300	84628546919	4060	4060	4060	4060	0
76	20250306	174200	84628546919	4060	4060	4060	4060	0
77	20250306	174100	84628546919	4060	4060	4060	4060	0
78	20250306	174000	84628546919	4060	4060	4060	4060	0
79	20250306	173900	84628546919	4060	4060	4060	4060	0
80	20250306	173800	84628546919	4060	4060	4060	4060	0
81	20250306	173700	84628546919	4060	4060	4060	4060	0
82	20250306	173600	84628546919	4060	4060	4060	4060	0
83	20250306	173500	84628546919	4060	4060	4060	4060	0
84	20250306	173400	84628546919	4060	4060	4060	4060	0
85	20250306	173300	84628546919	4060	4060	4060	4060	0
86	20250306	173200	84628546919	4060	4060	4060	4060	0
87	20250306	173100	84628546919	4060	4060	4060	4060	0
88	20250306	173000	84628546919	4060	4060	4060	4060	0
89	20250306	172900	84628546919	4060	4060	4060	4060	0
90	20250306	172800	84628546919	4060	4060	4060	4060	0
91	20250306	172700	84628546919	4060	4060	4060	4060	0
92	20250306	172600	84628546919	4060	4060	4060	4060	125849
93	20250306	172500	84628546919	4060	4060	4060	4060	0
94	20250306	172400	84628546919	4060	4060	4060	4060	0
95	20250306	172300	84628546919	4060	4060	4060	4060	0
96	20250306	172200	84628546919	4060	4060	4060	4060	0
97	20250306	172100	84628546919	4060	4060	4060	4060	0
98	20250306	172000	84628546919	4060	4060	4060	4060	0
99	20250306	171900	84628546919	4060	4060	4060	4060	0
100	20250306	171800	84628546919	4060	4060	4060	4060	0
101	20250306	171700	84628546919	4060	4060	4060	4060	0
102	20250306	171600	84628546919	4060	4060	4060	4060	0
103	20250306	171500	84628546919	4060	4060	4060	4060	0
104	20250306	171400	84628546919	4060	4060	4060	4060	0
105	20250306	171300	84628546919	4060	4060	4060	4060	0
106	20250306	171200	84628546919	4060	4060	4060	4060	0
107	20250306	171100	84628546919	4060	4060	4060	4060	0
108	20250306	171000	84628546919	4060	4060	4060	4060	0
109	20250306	170900	84628546919	4060	4060	4060	4060	0
110	20250306	170800	84628546919	4060	4060	4060	4060	0
111	20250306	170700	84628546919	4060	4060	4060	4060	0
112	20250306	170600	84628546919	4060	4060	4060	4060	0
113	20250306	170500	84628546919	4060	4060	4060	4060	0
114	20250306	170400	84628546919	4060	4060	4060	4060	0
115	20250306	170300	84628546919	4060	4060	4060	4060	0
116	20250306	170200	84628546919	4060	4060	4060	4060	0
117	20250306	170100	84628546919	4060	4060	4060	4060	0
118	20250306	170000	84628546919	4060	4060	4060	4060	0
119	20250306	165900	84628546919	4060	4060	4060	4060	0
120	20250306	165800	84628546919	4060	4060	4060	4060	0
121	20250306	165700	84628546919	4060	4060	4060	4060	0
122	20250306	165600	84628546919	4060	4060	4060	4060	125849
123	20250306	165500	84628546919	4060	4060	4060	4060	0
124	20250306	165400	84628546919	4060	4060	4060	4060	0
125	20250306	165300	84628546919	4060	4060	4060	4060	0
126	20250306	165200	84628546919	4060	4060	4060	4060	0
127	20250306	165100	84628546919	4060	4060	4060	4060	0
128	20250306	165000	84628546919	4060	4060	4060	4060	0
129	20250306	164900	84628546919	4060	4060	4060	4060	0
130	20250306	164800	84628546919	4060	4060	4060	4060	0
131	20250306	164700	84628546919	4060	4060	4060	4060	0
132	20250306	164600	84628546919	4060	4060	4060	4060	0
133	20250306	164500	84628546919	4060	4060	4060	4060	0
134	20250306	164400	84628546919	4060	4060	4060	4060	0
135	20250306	164300	84628546919	4060	4060	4060	4060	0
136	20250306	164200	84628546919	4060	4060	4060	4060	0
137	20250306	164100	84628546919	4060	4060	4060	4060	0
138	20250306	164000	84628546919	4060	4060	4060	4060	0
139	20250306	163900	84628546919	4060	4060	4060	4060	0
140	20250306	163800	84628546919	4060	4060	4060	4060	0
141	20250306	163700	84628546919	4060	4060	4060	4060	0
142	20250306	163600	84628546919	4060	4060	4060	4060	0
143	20250306	163500	84628546919	4060	4060	4060	4060	0
144	20250306	163400	84628546919	4060	4060	4060	4060	0
145	20250306	163300	84628546919	4060	4060	4060	4060	0
146	20250306	163200	84628546919	4060	4060	4060	4060	0
147	20250306	163100	84628546919	4060	4060	4060	4060	0
148	20250306	163000	84628546919	4060	4060	4060	4060	0
149	20250306	162900	84628546919	4060	4060	4060	4060	0
150	20250306	162800	84628546919	4060	4060	4060	4060	0
151	20250306	162700	84628546919	4060	4060	4060	4060	0
152	20250306	162600	84628546919	4060	4060	4060	4060	125849
153	20250306	162500	84628546919	4060	4060	4060	4060	0
154	20250306	162400	84628546919	4060	4060	4060	4060	0
155	20250306	162300	84628546919	4060	4060	4060	4060	0
156	20250306	162200	84628546919	4060	4060	4060	4060	0
157	20250306	162100	84628546919	4060	4060	4060	4060	0
158	20250306	162000	84628546919	4060	4060	4060	4060	0
159	20250306	161900	84628546919	4060	4060	4060	4060	0
160	20250306	161800	84628546919	4060	4060	4060	4060	0
161	20250306	161700	84628546919	4060	4060	4060	4060	0
162	20250306	161600	84628546919	4060	4060	4060	4060	0
163	20250306	161500	84628546919	4060	4060	4060	4060	0
164	20250306	161400	84628546919	4060	4060	4060	4060	0
165	20250306	161300	84628546919	4060	4060	4060	4060	0
166	20250306	161200	84628546919	4060	4060	4060	4060	0
167	20250306	161100	84628546919	4060	4060	4060	4060	0
168	20250306	161000	84628546919	4060	4060	4060	4060	0
169	20250306	160900	84628546919	4060	4060	4060	4060	0
170	20250306	160800	84628546919	4060	4060	4060	4060	0
171	20250306	160700	84628546919	4060	4060	4060	4060	0
172	20250306	160600	84628546919	4060	4060	4060	4060	0
173	20250306	160500	84628546919	4060	4060	4060	4060	0
174	20250306	160400	84628546919	4060	4060	4060	4060	0
175	20250306	160300	84628546919	4060	4060	4060	4060	0
176	20250306	160200	84628546919	4060	4060	4060	4060	0
177	20250306	160100	84628546919	4060	4060	4060	4060	0
178	20250306	160000	84628546919	4060	4060	4060	4060	0
179	20250306	155900	84628546919	4060	4060	4060	4060	0
180	20250306	155800	84628546919	4060	4060	4060	4060	0
181	20250306	155700	84628546919	4060	4060	4060	4060	0
182	20250306	155600	84628546919	4060	4060	4060	4060	125849
183	20250306	155500	84628546919	4060	4060	4060	4060	0
184	20250306	155400	84628546919	4060	4060	4060	4060	0
185	20250306	155300	84628546919	4060	4060	4060	4060	0
186	20250306	155200	84628546919	4060	4060	4060	4060	0
187	20250306	155100	84628546919	4060	4060	4060	4060	0
188	20250306	155000	84628546919	4060	4060	4060	4060	0
189	20250306	154900	84628546919	4060	4060	4060	4060	0
190	20250306	154800	84628546919	4060	4060	4060	4060	0
191	20250306	154700	84628546919	4060	4060	4060	4060	0
192	20250306	154600	84628546919	4060	4060	4060	4060	0
193	20250306	154500	84628546919	4060	4060	4060	4060	0
194	20250306	154400	84628546919	4060	4060	4060	4060	0
195	20250306	154300	84628546919	4060	4060	4060	4060	0
196	20250306	154200	84628546919	4060	4060	4060	4060	0
197	20250306	154100	84628546919	4060	4060	4060	4060	0
198	20250306	154000	84628546919	4060	4060	4060	4060	0
199	20250306	153900	84628546919	4060	4060	4060	4060	0
200	20250306	153800	84628546919	4060	4060	4060	4060	0
201	20250306	153700	84628546919	4060	4060	4060	4060	0
202	20250306	153600	84628546919	4060	4060	4060	4060	0
203	20250306	153500	84628546919	4060	4060	4060	4060	0
204	20250306	153400	84628546919	4060	4060	4060	4060	0
205	20250306	153300	84628546919	4060	4060	4060	4060	0
206	20250306	153200	84628546919	4060	4060	4060	4060	0
207	20250306	153100	84628546919	4060	4060	4060	4060	0
208	20250306	153000	84628546919	4060	4060	4060	4060	125849
209	20250306	152900	84117599979	4050	4050	4050	4050	0
210	20250306	152800	84117599979	4050	4050	4050	4050	0
211	20250306	152700	84117599979	4050	4050	4050	4050	0
212	20250306	152600	84117599979	4050	4050	4050	4050	0
213	20250306	152500	84117599979	4050	4050	4050	4050	0
214	20250306	152400	84117599979	4050	4050	4050	4050	0
215	20250306	152300	84117599979	4050	4050	4050	4050	0
216	20250306	152200	84117599979	4050	4050	4050	4050	0
217	20250306	152100	84117599979	4050	4050	4050	4050	0
218	20250306	152000	84117599979	4050	4050	4050	4050	0
219	20250306	151900	84117599979	4050	4055	4055	4035	57902
220	20250306	151800	83883219044	4055	4055	4060	4050	29319
221	20250306	151700	83764321269	4050	4035	4055	4035	27571
222	20250306	151600	83652717694	4035	4040	4045	4030	22007
223	20250306	151500	83563881629	4040	4045	4050	4030	11547
224	20250306	151400	83517225044	4045	4055	4055	4030	66099
225	20250306	151300	83250177484	4055	4057	4060	4050	7549
226	20250306	151200	83219570348	4055	4060	4060	4050	20572
227	20250306	151100	83136139093	4060	4060	4060	4055	9109
228	20250306	151000	83099194883	4055	4057	4065	4055	13778
229	20250306	150900	83043295645	4057	4060	4065	4055	5993
230	20250306	150800	83018965177	4060	4060	4065	4050	15382
231	20250306	150700	82956528779	4050	4060	4065	4050	18538
232	20250306	150600	82881346024	4060	4055	4065	4050	8443
233	20250306	150500	82847105664	4050	4047	4065	4040	75279
234	20250306	150400	82541701703	4047	4050	4055	4045	10916
235	20250306	150300	82497510074	4050	4050	4055	4045	6164
236	20250306	150200	82472549964	4050	4050	4055	4040	8318
237	20250306	150100	82438879509	4050	4055	4060	4045	11915
238	20250306	150000	82390607799	4055	4050	4060	4040	18451
239	20250306	145900	82315834804	4045	4050	4050	4040	10240
240	20250306	145800	82274440254	4040	4045	4050	4040	5340
241	20250306	145700	82252841594	4050	4045	4050	4040	8986
242	20250306	145600	82216492724	4045	4045	4050	4035	17990
243	20250306	145500	82143781769	4045	4045	4052	4040	14118
244	20250306	145400	82086644363	4045	4050	4055	4045	6530
245	20250306	145300	82060218318	4045	4050	4055	4040	21573
246	20250306	145200	81972869248	4050	4045	4050	4040	3779
247	20250306	145100	81957585493	4045	4050	4055	4045	7998
248	20250306	145000	81925219783	4050	4050	4055	4040	13171
249	20250306	144900	81871883958	4050	4040	4060	4040	5295
250	20250306	144800	81850438233	4040	4045	4050	4035	10083
251	20250306	144700	81809700493	4040	4050	4055	4040	15790
252	20250306	144600	81745848192	4050	4045	4055	4040	3889
253	20250306	144500	81730102727	4045	4055	4055	4040	16188
254	20250306	144400	81664599207	4050	4045	4060	4045	3817
255	20250306	144300	81649135512	4045	4050	4055	4045	14894
256	20250306	144200	81588859247	4050	4060	4070	4050	16264
257	20250306	144100	81522811594	4060	4055	4070	4050	10220
258	20250306	144000	81481294029	4055	4052	4055	4040	16342
259	20250306	143900	81415184092	4052	4052	4055	4050	4926
260	20250306	143800	81395229987	4050	4060	4060	4050	4395
261	20250306	143700	81377416629	4055	4050	4055	4045	9406
262	20250306	143600	81339315709	4050	4045	4055	4035	12855
263	20250306	143500	81287295399	4045	4055	4055	4035	33897
264	20250306	143400	81150358989	4055	4055	4060	4050	3776
265	20250306	143300	81135063399	4060	4060	4060	4050	9846
266	20250306	143200	81095157874	4060	4060	4060	4050	8504
267	20250306	143100	81060702309	4060	4055	4065	4050	13932
268	20250306	143000	81004247344	4060	4065	4065	4050	8215
269	20250306	142900	80970924704	4065	4070	4075	4060	14695
270	20250306	142800	80911142674	4070	4060	4070	4055	8843
271	20250306	142700	80875229539	4060	4050	4060	4050	842
272	20250306	142600	80871813254	4050	4060	4060	4045	12569
273	20250306	142500	80820934609	4060	4055	4060	4050	3326
274	20250306	142400	80807455434	4055	4070	4070	4050	10531
275	20250306	142300	80764770749	4060	4070	4075	4060	22187
276	20250306	142200	80674557546	4070	4065	4075	4060	16714
277	20250306	142100	80606591969	4060	4055	4065	4050	5647
278	20250306	142000	80583658564	4055	4055	4055	4045	6922
279	20250306	141900	80555621209	4055	4045	4055	4040	9690
280	20250306	141800	80516389589	4045	4050	4055	4045	6057
281	20250306	141700	80491868306	4050	4055	4055	4045	9394
282	20250306	141600	80453848149	4045	4055	4055	4040	7594
283	20250306	141500	80423123854	4055	4050	4055	4045	9008
284	20250306	141400	80386653539	4050	4060	4060	4050	3926
285	20250306	141300	80370728549	4060	4060	4065	4055	4974
286	20250306	141200	80350531819	4065	4060	4065	4050	5257
287	20250306	141100	80329197304	4060	4060	4060	4050	4452
288	20250306	141000	80311151494	4055	4050	4060	4045	7282
289	20250306	140900	80281617749	4050	4045	4060	4040	17111
290	20250306	140800	80212325267	4045	4060	4060	4040	23129
291	20250306	140700	80118638917	4060	4060	4065	4055	3728
292	20250306	140600	80103505422	4060	4065	4065	4055	4880
293	20250306	140500	80083689958	4065	4065	4070	4060	2901
294	20250306	140400	80071896836	4065	4070	4070	4055	6501
295	20250306	140300	80045495041	4060	4060	4075	4050	9254
296	20250306	140200	80007899281	4055	4060	4060	4050	5034
297	20250306	140100	79987486653	4050	4060	4060	4050	6055
298	20250306	140000	79962951068	4060	4050	4065	4045	9940
299	20250306	135900	79922687723	4050	4075	4075	4045	33824
300	20250306	135800	79785535268	4075	4075	4080	4070	2835
301	20250306	135700	79773984088	4075	4085	4085	4075	2370
302	20250306	135600	79764316178	4075	4060	4085	4060	8703
303	20250306	135500	79728811928	4060	4090	4090	4060	30164
304	20250306	135400	79605944133	4085	4085	4085	4080	12908
305	20250306	135300	79553235158	4085	4080	4090	4075	44193
306	20250306	135200	79372665208	4080	4075	4080	4070	9916
307	20250306	135100	79332234020	4075	4070	4075	4067	3420
308	20250306	135000	79318312911	4070	4070	4070	4065	10230
309	20250306	134900	79276678701	4070	4070	4075	4065	7031
310	20250306	134800	79248064276	4065	4065	4070	4060	4608
311	20250306	134700	79229338571	4065	4057	4065	4057	5496
312	20250306	134600	79207021710	4060	4060	4067	4060	5181
313	20250306	134500	79185978050	4055	4070	4070	4055	11840
314	20250306	134400	79137895080	4070	4075	4080	4070	19020
315	20250306	134300	79060454563	4080	4055	4080	4055	20847
316	20250306	134200	78975681872	4055	4050	4055	4045	6049
317	20250306	134100	78951176854	4055	4050	4055	4045	7925
318	20250306	134000	78919088244	4045	4050	4055	4045	6067
319	20250306	133900	78894528369	4055	4050	4055	4045	7440
320	20250306	133800	78864394719	4050	4050	4065	4050	13347
321	20250306	133700	78810287954	4050	4055	4055	4045	8248
322	20250306	133600	78776863709	4060	4060	4070	4055	17409
323	20250306	133500	78706182713	4060	4045	4060	4045	21264
324	20250306	133400	78619923624	4045	4045	4050	4040	4269
325	20250306	133300	78602656849	4045	4045	4045	4040	5621
326	20250306	133200	78579928629	4045	4045	4050	4040	8812
327	20250306	133100	78544319414	4045	4035	4050	4030	22112
328	20250306	133000	78454962379	4035	4035	4035	4025	9140
329	20250306	132900	78418144449	4035	4030	4035	4025	15109
330	20250306	132800	78357270699	4025	4035	4040	4015	22313
331	20250306	132700	78267491694	4035	4030	4040	4030	12564
332	20250306	132600	78216782059	4035	4035	4035	4030	8538
333	20250306	132500	78182333884	4035	4020	4040	4015	25997
334	20250306	132400	78077773214	4020	4035	4040	4020	24532
335	20250306	132300	77978965204	4035	4035	4040	4030	3764
336	20250306	132200	77963783496	4035	4045	4050	4030	19335
337	20250306	132100	77885726800	4045	4040	4055	4040	4798
338	20250306	132000	77866305018	4040	4055	4055	4040	7571
339	20250306	131900	77835689483	4055	4055	4060	4050	2678
340	20250306	131800	77824837459	4055	4055	4060	4050	4577
341	20250306	131700	77806271682	4055	4045	4055	4040	12088
342	20250306	131600	77757350282	4045	4040	4050	4035	14416
343	20250306	131500	77699068582	4035	4050	4050	4030	31621
344	20250306	131400	77571409797	4055	4055	4055	4045	6335
345	20250306	131300	77545749320	4050	4055	4060	4050	3395
346	20250306	131200	77531986595	4055	4060	4060	4050	11888
347	20250306	131100	77483765170	4060	4060	4060	4050	8371
348	20250306	131000	77449802710	4055	4055	4055	4050	3469
349	20250306	130900	77435744828	4055	4055	4055	4050	1532
350	20250306	130800	77429537663	4045	4045	4060	4042	15925
351	20250306	130700	77365062145	4045	4055	4055	4040	16506
352	20250306	130600	77298276145	4055	4045	4060	4045	7033
353	20250306	130500	77269790480	4045	4065	4065	4045	11111
354	20250306	130400	77224748777	4065	4070	4070	4060	5142
355	20250306	130300	77203864412	4060	4090	4090	4060	22686
356	20250306	130200	77111345287	4090	4080	4090	4080	7117
357	20250306	130100	77082289297	4080	4070	4080	4070	9063
358	20250306	130000	77045338987	4080	4057	4090	4057	24286
359	20250306	125900	76946258895	4055	4055	4060	4055	6713
360	20250306	125800	76919023436	4055	4052	4060	4050	7381
361	20250306	125700	76889104819	4052	4052	4052	4050	19177
362	20250306	125600	76811422467	4052	4055	4065	4050	14388
363	20250306	125500	76753082420	4055	4065	4065	4045	40348
364	20250306	125400	76589521186	4065	4075	4080	4060	11749
365	20250306	125300	76541709966	4075	4080	4080	4070	2515
366	20250306	125200	76531461786	4075	4070	4080	4070	5397
367	20250306	125100	76509466356	4065	4060	4070	4060	9579
368	20250306	125000	76470518591	4060	4075	4077	4060	19273
369	20250306	124900	76392092792	4070	4070	4075	4070	2054
370	20250306	124800	76383729397	4070	4075	4075	4070	4015
371	20250306	124700	76367369927	4080	4075	4080	4065	10016
372	20250306	124600	76326586452	4075	4082	4085	4070	9554
373	20250306	124500	76287624511	4082	4080	4085	4080	4986
374	20250306	124400	76267266182	4080	4070	4085	4070	6781
375	20250306	124300	76239645472	4070	4060	4085	4060	9469
376	20250306	124200	76201071957	4060	4060	4065	4050	9957
377	20250306	124100	76160691107	4060	4070	4070	4050	20291
378	20250306	124000	76078354317	4070	4075	4075	4065	3650
379	20250306	123900	76063505492	4070	4075	4080	4065	10144
380	20250306	123800	76022209925	4075	4080	4085	4075	4079
381	20250306	123700	76005572625	4085	4085	4090	4070	16939
382	20250306	123600	75936452960	4085	4095	4095	4085	18185
383	20250306	123500	75862098665	4095	4105	4110	4090	25989
384	20250306	123400	75755523264	4105	4087	4105	4087	63729
385	20250306	123300	75494373794	4087	4090	4090	4085	10921
386	20250306	123200	75449716253	4090	4080	4090	4080	14455
387	20250306	123100	75390659388	4085	4060	4095	4060	56575
388	20250306	123000	75159974988	4065	4055	4070	4055	19359
389	20250306	122900	75081334313	4055	4055	4060	4050	13983
390	20250306	122800	75024608138	4055	4045	4055	4045	12233
391	20250306	122700	74975093753	4045	4045	4055	4030	37668
392	20250306	122600	74822863413	4050	4045	4050	4040	26059
393	20250306	122500	74717467813	4050	4060	4060	4040	56890
394	20250306	122400	74487206156	4060	4060	4065	4055	15942
395	20250306	122300	74422524701	4060	4065	4070	4060	9305
396	20250306	122200	74384729474	4065	4060	4065	4060	8789
397	20250306	122100	74349021744	4060	4060	4070	4055	14513
398	20250306	122000	74290109104	4055	4065	4070	4055	17265
399	20250306	121900	74220007889	4065	4060	4065	4055	11385
400	20250306	121800	74173747794	4055	4060	4070	4050	64818
401	20250306	121700	73910938874	4060	4070	4070	4060	13417
402	20250306	121600	73856386029	4060	4095	4100	4055	122648
403	20250306	121500	73357218722	4090	4095	4100	4090	6741
404	20250306	121400	73329617702	4095	4090	4095	4090	4511
405	20250306	121300	73311151382	4095	4085	4095	4085	14997
406	20250306	121200	73249848912	4085	4090	4095	4085	12101
407	20250306	121100	73200355352	4095	4095	4095	4090	4621
408	20250306	121000	73181451587	4090	4090	4100	4090	7910
409	20250306	120900	73149065642	4085	4095	4100	4085	22368
410	20250306	120800	73057547317	4100	4105	4110	4095	7798
411	20250306	120700	73025553912	4105	4105	4105	4095	6736
412	20250306	120600	72997938677	4105	4100	4105	4090	9579
413	20250306	120500	72958671717	4100	4095	4100	4085	46589
414	20250306	120400	72768083937	4095	4100	4100	4095	4202
415	20250306	120300	72750868725	4100	4100	4105	4090	11512
416	20250306	120200	72703690695	4090	4115	4115	4090	18367
417	20250306	120100	72628373770	4115	4120	4120	4110	4448
418	20250306	120000	72610079565	4120	4100	4125	4100	20709
419	20250306	115900	72524944218	4100	4110	4110	4100	5015
420	20250306	115800	72504369486	4105	4105	4110	4095	15385
421	20250306	115700	72441266487	4100	4105	4110	4090	23311
422	20250306	115600	72345721427	4105	4120	4120	4090	46612
423	20250306	115500	72154621932	4120	4107	4120	4105	11225
424	20250306	115400	72108449719	4100	4125	4125	4100	59761
425	20250306	115300	71862792382	4125	4125	4130	4120	6941
426	20250306	115200	71834148952	4130	4130	4130	4120	7070
427	20250306	115100	71804976647	4135	4130	4140	4125	5071
428	20250306	115000	71784029837	4125	4130	4130	4120	14889
429	20250306	114900	71722621940	4130	4135	4135	4125	10095
430	20250306	114800	71680934555	4135	4130	4140	4125	12909
431	20250306	114700	71627597460	4125	4125	4145	4120	28075
432	20250306	114600	71511661751	4130	4125	4130	4120	7426
433	20250306	114500	71481013686	4120	4130	4130	4120	11632
434	20250306	114400	71433016891	4130	4125	4130	4120	12685
435	20250306	114300	71380718041	4130	4150	4150	4120	36652
436	20250306	114200	71229121147	4147	4137	4150	4137	11818
437	20250306	114100	71180149018	4140	4135	4140	4125	25200
438	20250306	114000	71076120369	4130	4150	4150	4130	36881
439	20250306	113900	70923671139	4145	4145	4155	4140	18442
440	20250306	113800	70847198174	4150	4160	4165	4145	14626
441	20250306	113700	70786434973	4155	4160	4170	4155	11349
442	20250306	113600	70739200703	4170	4150	4175	4135	41701
443	20250306	113500	70566358818	4140	4145	4165	4140	27740
444	20250306	113400	70451156653	4150	4165	4170	4130	70078
445	20250306	113300	70160663453	4160	4180	4185	4155	40391
446	20250306	113200	69992231724	4180	4185	4190	4175	14807
447	20250306	113100	69930311769	4185	4190	4195	4180	11522
448	20250306	113000	69882061680	4190	4185	4200	4180	47043
449	20250306	112900	69684789062	4185	4170	4195	4165	26019
450	20250306	112800	69576006187	4165	4160	4170	4160	14097
451	20250306	112700	69517297387	4160	4170	4170	4135	84400
452	20250306	112600	69167279426	4165	4180	4190	4160	31316
453	20250306	112500	69036877641	4180	4190	4195	4165	36707
454	20250306	112400	68883651714	4190	4190	4195	4185	15276
455	20250306	112300	68819623139	4195	4175	4195	4175	21701
456	20250306	112200	68728841169	4180	4185	4190	4175	24356
457	20250306	112100	68627052969	4185	4195	4195	4175	19669
458	20250306	112000	68544773779	4195	4200	4205	4175	58960
459	20250306	111900	68297897863	4200	4195	4205	4185	44811
460	20250306	111800	68109937286	4200	4225	4225	4200	42424
461	20250306	111700	67931389556	4230	4245	4245	4210	51445
462	20250306	111600	67713846971	4245	4215	4260	4215	179157
463	20250306	111500	66952781194	4215	4210	4220	4210	30976
464	20250306	111400	66822162305	4215	4225	4230	4195	66558
465	20250306	111300	66541948238	4225	4230	4242	4220	135291
466	20250306	111200	65969351895	4230	4230	4230	4210	121439
467	20250306	111100	65456333558	4225	4195	4230	4190	174717
468	20250306	111000	64720768395	4197	4190	4200	4190	73262
469	20250306	110900	64413463998	4185	4165	4195	4165	53454
470	20250306	110800	64189755258	4170	4185	4185	4160	47311
471	20250306	110700	63992387321	4185	4170	4190	4160	105948
472	20250306	110600	63549700362	4170	4150	4170	4145	53476
473	20250306	110500	63327323717	4150	4135	4150	4120	30275
474	20250306	110400	63202098722	4135	4130	4145	4130	13453
475	20250306	110300	63146422582	4140	4130	4145	4125	28127
476	20250306	110200	63030256022	4135	4140	4145	4130	9686
477	20250306	110100	62990197777	4140	4155	4155	4130	40654
478	20250306	110000	62821759322	4155	4140	4155	4135	27180
479	20250306	105900	62709003306	4140	4145	4150	4135	28664
480	20250306	105800	62590213986	4140	4150	4150	4130	27274
481	20250306	105700	62477282629	4145	4135	4150	4130	34228
482	20250306	105600	62335548224	4130	4125	4140	4125	27422
483	20250306	105500	62222206614	4120	4120	4125	4115	13211
484	20250306	105400	62167797550	4120	4130	4130	4110	27598
485	20250306	105300	62054073960	4130	4115	4130	4110	27800
486	20250306	105200	61939499742	4115	4110	4115	4105	18424
487	20250306	105100	61863727987	4110	4090	4115	4090	34180
488	20250306	105000	61723410535	4095	4085	4100	4085	15969
489	20250306	104900	61658071748	4090	4080	4095	4075	34392
490	20250306	104800	61517534322	4080	4065	4085	4055	75019
491	20250306	104700	61212443217	4065	4075	4085	4065	38611
492	20250306	104600	61055180332	4075	4080	4095	4070	54409
493	20250306	104500	60833140120	4075	4100	4100	4075	45439
494	20250306	104400	60647628870	4100	4105	4107	4070	184830
495	20250306	104300	59891841605	4105	4135	4140	4105	76912
496	20250306	104200	59575331496	4137	4155	4155	4135	17839
497	20250306	104100	59501414034	4155	4167	4170	4145	25965
498	20250306	104000	59393494718	4170	4165	4180	4155	89120
499	20250306	103900	59021937541	4160	4145	4165	4140	54174
500	20250306	103800	58796776586	4145	4140	4150	4130	21492
501	20250306	103700	58707775104	4140	4125	4140	4125	12428
502	20250306	103600	58656435620	4125	4125	4130	4125	9198
503	20250306	103500	58618457945	4130	4115	4135	4105	41889
504	20250306	103400	58446001288	4110	4130	4135	4105	47836
505	20250306	103300	58249136585	4125	4135	4140	4125	10719
506	20250306	103200	58204847555	4130	4125	4130	4125	14959
507	20250306	103100	58143126200	4125	4125	4130	4120	28110
508	20250306	103000	58027205135	4125	4135	4135	4120	31472
509	20250306	102900	57897274242	4135	4150	4150	4130	21043
510	20250306	102800	57810164475	4150	4140	4150	4135	11774
511	20250306	102700	57761438067	4137	4155	4155	4135	18540
512	20250306	102600	57684558173	4155	4155	4160	4145	13564
513	20250306	102500	57628232123	4150	4145	4160	4145	24148
514	20250306	102400	57527948729	4150	4150	4155	4135	25945
515	20250306	102300	57420378059	4145	4165	4165	4140	37012
516	20250306	102200	57266743571	4162	4150	4165	4145	45471
517	20250306	102100	57077734449	4155	4140	4180	4135	171579
518	20250306	102000	56365228199	4135	4125	4140	4115	34223
519	20250306	101900	56224126274	4125	4135	4135	4120	19940
520	20250306	101800	56141804515	4135	4120	4135	4120	21781
521	20250306	101700	56051873040	4130	4130	4135	4125	23390
522	20250306	101600	55955307055	4130	4125	4135	4120	34695
523	20250306	101500	55812061018	4120	4135	4135	4120	13090
524	20250306	101400	55758025487	4135	4135	4140	4130	24084
525	20250306	101300	55658455957	4130	4120	4135	4115	39511
526	20250306	101200	55495650392	4125	4140	4140	4120	26328
527	20250306	101100	55386876269	4140	4145	4150	4125	59017
528	20250306	101000	55142495076	4145	4110	4150	4105	73067
529	20250306	100900	54840468330	4110	4115	4125	4105	63407
530	20250306	100800	54579569265	4120	4120	4135	4110	79657
531	20250306	100700	54251541913	4115	4140	4145	4115	119986
532	20250306	100600	53756103877	4145	4145	4150	4140	51535
533	20250306	100500	53542553653	4140	4145	4160	4140	70424
534	20250306	100400	53250499998	4150	4160	4170	4135	225645
535	20250306	100300	52314607215	4160	4170	4185	4160	73839
536	20250306	100200	52006645020	4170	4175	4190	4165	56899
537	20250306	100100	51769232340	4180	4230	4230	4175	60408
538	20250306	100000	51515869050	4220	4205	4240	4205	97266
539	20250306	095900	51104753424	4210	4180	4210	4160	128127
540	20250306	095800	50569620872	4180	4185	4190	4165	84922
541	20250306	095700	50214967434	4185	4205	4215	4180	82408
542	20250306	095600	49869056191	4205	4250	4250	4205	68116
543	20250306	095500	49581398350	4250	4225	4250	4220	37454
544	20250306	095400	49422938640	4230	4247	4250	4225	50296
545	20250306	095300	49209914535	4250	4210	4270	4210	152507
546	20250306	095200	48561934850	4220	4230	4230	4195	83990
547	20250306	095100	48208043761	4225	4200	4230	4197	88646
548	20250306	095000	47834496509	4200	4180	4205	4175	71606
549	20250306	094900	47534471722	4180	4185	4190	4165	76537
550	20250306	094800	47214744975	4185	4190	4190	4165	55960
551	20250306	094700	46980869191	4190	4180	4200	4160	146777
552	20250306	094600	46367631991	4180	4220	4230	4160	312833
553	20250306	094500	45057332599	4220	4275	4280	4220	133553
554	20250306	094400	44490226432	4280	4255	4290	4250	194816
555	20250306	094300	43657721243	4255	4235	4260	4230	68052
556	20250306	094200	43368845858	4235	4250	4260	4220	160258
557	20250306	094100	42690456620	4250	4250	4275	4245	135482
558	20250306	094000	42113164323	4250	4220	4255	4210	145239
559	20250306	093900	41498282968	4220	4265	4300	4210	238764
560	20250306	093800	40482907448	4265	4305	4330	4260	150885
561	20250306	093700	39836880285	4310	4295	4355	4290	333140
562	20250306	093600	38394758318	4295	4280	4300	4240	255394
563	20250306	093500	37304227616	4275	4310	4330	4270	201874
564	20250306	093400	36438917615	4305	4330	4340	4300	158541
565	20250306	093300	35754226090	4335	4295	4350	4290	302141
566	20250306	093200	34446834981	4295	4335	4340	4295	275042
567	20250306	093100	33260220754	4335	4340	4350	4290	394425
568	20250306	093000	31558734050	4340	4330	4370	4300	455462
569	20250306	092900	29583468513	4335	4325	4335	4265	424889
570	20250306	092800	27755391129	4325	4230	4350	4220	584312
571	20250306	092700	25253125138	4230	4190	4230	4160	175641
572	20250306	092600	24517784485	4190	4240	4260	4170	329338
573	20250306	092500	23129544450	4245	4195	4265	4185	506703
574	20250306	092400	20988140924	4190	4150	4200	4125	271310
575	20250306	092300	19856932726	4145	4145	4150	4115	132994
576	20250306	092200	19306944244	4145	4160	4170	4140	137970
577	20250306	092100	18734046123	4165	4115	4180	4110	257248
578	20250306	092000	17668170424	4120	4120	4170	4105	318554
579	20250306	091900	16350986570	4110	4125	4150	4105	283178
580	20250306	091800	15182622457	4120	4120	4120	4120	0
581	20250306	091700	15182622457	4120	4090	4120	4085	326815
582	20250306	091600	13839667999	4090	4040	4100	4010	275824
583	20250306	091500	12717124565	4035	4015	4070	4010	169424
584	20250306	091400	12031610406	4025	4020	4045	4015	61152
585	20250306	091300	11785120778	4025	4050	4065	4010	143942
586	20250306	091200	11203708874	4055	4065	4075	4045	207721
587	20250306	091100	10359152280	4065	4010	4065	3970	270790
588	20250306	091000	9272129511	4010	4065	4070	3960	293910
589	20250306	090900	8091644259	4070	3965	4080	3950	443641
590	20250306	090800	6309841526	3960	3915	3975	3910	228934
591	20250306	090700	5406756037	3910	3865	3945	3865	378931
592	20250306	090600	3925017493	3865	3860	3875	3845	81971
593	20250306	090500	3608812631	3860	3810	3870	3800	168385
594	20250306	090400	2962828202	3810	3855	3855	3785	118118
595	20250306	090300	2510469153	3855	3750	3860	3740	187402
596	20250306	090200	1794799331	3760	3777	3830	3750	145711
597	20250306	090100	1243410195	3770	3765	3790	3720	135579
598	20250306	090000	735171030	3745	3750	3770	3725	196114