KissMeData/069620/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	195100	1905510850	128000	128000	128000	128000	1297
3	20250306	195000	1905510850	128000	128000	128000	128000	0
4	20250306	194900	1905510850	128000	128000	128000	128000	0
5	20250306	194800	1905510850	128000	128000	128000	128000	0
6	20250306	194700	1905510850	128000	128000	128000	128000	0
7	20250306	194600	1905510850	128000	128000	128000	128000	0
8	20250306	194500	1905510850	128000	128000	128000	128000	0
9	20250306	194400	1905510850	128000	128000	128000	128000	0
10	20250306	194300	1905510850	128000	128000	128000	128000	0
11	20250306	194200	1905510850	128000	128000	128000	128000	0
12	20250306	194100	1905510850	128000	128000	128000	128000	0
13	20250306	194000	1905510850	128000	128000	128000	128000	0
14	20250306	193900	1905510850	128000	128000	128000	128000	0
15	20250306	193800	1905510850	128000	128000	128000	128000	0
16	20250306	193700	1905510850	128000	128000	128000	128000	0
17	20250306	193600	1905510850	128000	128000	128000	128000	0
18	20250306	193500	1905510850	128000	128000	128000	128000	0
19	20250306	193400	1905510850	128000	128000	128000	128000	0
20	20250306	193300	1905510850	128000	128000	128000	128000	0
21	20250306	193200	1905510850	128000	128000	128000	128000	0
22	20250306	193100	1905510850	128000	128000	128000	128000	0
23	20250306	193000	1905510850	128000	128000	128000	128000	0
24	20250306	192900	1905510850	128000	128000	128000	128000	0
25	20250306	192800	1905510850	128000	128000	128000	128000	0
26	20250306	192700	1905510850	128000	128000	128000	128000	0
27	20250306	192600	1905510850	128000	128000	128000	128000	0
28	20250306	192500	1905510850	128000	128000	128000	128000	0
29	20250306	192400	1905510850	128000	128000	128000	128000	0
30	20250306	192300	1905510850	128000	128000	128000	128000	0
31	20250306	192200	1905510850	128000	128000	128000	128000	0
32	20250306	192100	1905510850	128000	128000	128000	128000	1297
33	20250306	192000	1905510850	128000	128000	128000	128000	0
34	20250306	191900	1905510850	128000	128000	128000	128000	0
35	20250306	191800	1905510850	128000	128000	128000	128000	0
36	20250306	191700	1905510850	128000	128000	128000	128000	0
37	20250306	191600	1905510850	128000	128000	128000	128000	0
38	20250306	191500	1905510850	128000	128000	128000	128000	0
39	20250306	191400	1905510850	128000	128000	128000	128000	0
40	20250306	191300	1905510850	128000	128000	128000	128000	0
41	20250306	191200	1905510850	128000	128000	128000	128000	0
42	20250306	191100	1905510850	128000	128000	128000	128000	0
43	20250306	191000	1905510850	128000	128000	128000	128000	0
44	20250306	190900	1905510850	128000	128000	128000	128000	0
45	20250306	190800	1905510850	128000	128000	128000	128000	0
46	20250306	190700	1905510850	128000	128000	128000	128000	0
47	20250306	190600	1905510850	128000	128000	128000	128000	0
48	20250306	190500	1905510850	128000	128000	128000	128000	0
49	20250306	190400	1905510850	128000	128000	128000	128000	0
50	20250306	190300	1905510850	128000	128000	128000	128000	0
51	20250306	190200	1905510850	128000	128000	128000	128000	0
52	20250306	190100	1905510850	128000	128000	128000	128000	0
53	20250306	190000	1905510850	128000	128000	128000	128000	0
54	20250306	185900	1905510850	128000	128000	128000	128000	0
55	20250306	185800	1905510850	128000	128000	128000	128000	0
56	20250306	185700	1905510850	128000	128000	128000	128000	0
57	20250306	185600	1905510850	128000	128000	128000	128000	0
58	20250306	185500	1905510850	128000	128000	128000	128000	0
59	20250306	185400	1905510850	128000	128000	128000	128000	0
60	20250306	185300	1905510850	128000	128000	128000	128000	0
61	20250306	185200	1905510850	128000	128000	128000	128000	0
62	20250306	185100	1905510850	128000	128000	128000	128000	1297
63	20250306	185000	1905510850	128000	128000	128000	128000	0
64	20250306	184900	1905510850	128000	128000	128000	128000	0
65	20250306	184800	1905510850	128000	128000	128000	128000	0
66	20250306	184700	1905510850	128000	128000	128000	128000	0
67	20250306	184600	1905510850	128000	128000	128000	128000	0
68	20250306	184500	1905510850	128000	128000	128000	128000	0
69	20250306	184400	1905510850	128000	128000	128000	128000	0
70	20250306	184300	1905510850	128000	128000	128000	128000	0
71	20250306	184200	1905510850	128000	128000	128000	128000	0
72	20250306	184100	1905510850	128000	128000	128000	128000	0
73	20250306	184000	1905510850	128000	128000	128000	128000	0
74	20250306	183900	1905510850	128000	128000	128000	128000	0
75	20250306	183800	1905510850	128000	128000	128000	128000	0
76	20250306	183700	1905510850	128000	128000	128000	128000	0
77	20250306	183600	1905510850	128000	128000	128000	128000	0
78	20250306	183500	1905510850	128000	128000	128000	128000	0
79	20250306	183400	1905510850	128000	128000	128000	128000	0
80	20250306	183300	1905510850	128000	128000	128000	128000	0
81	20250306	183200	1905510850	128000	128000	128000	128000	0
82	20250306	183100	1905510850	128000	128000	128000	128000	0
83	20250306	183000	1905510850	128000	128000	128000	128000	0
84	20250306	182900	1905510850	128000	128000	128000	128000	0
85	20250306	182800	1905510850	128000	128000	128000	128000	0
86	20250306	182700	1905510850	128000	128000	128000	128000	0
87	20250306	182600	1905510850	128000	128000	128000	128000	0
88	20250306	182500	1905510850	128000	128000	128000	128000	0
89	20250306	182400	1905510850	128000	128000	128000	128000	0
90	20250306	182300	1905510850	128000	128000	128000	128000	0
91	20250306	182200	1905510850	128000	128000	128000	128000	0
92	20250306	182100	1905510850	128000	128000	128000	128000	1297
93	20250306	182000	1905510850	128000	128000	128000	128000	0
94	20250306	181900	1905510850	128000	128000	128000	128000	0
95	20250306	181800	1905510850	128000	128000	128000	128000	0
96	20250306	181700	1905510850	128000	128000	128000	128000	0
97	20250306	181600	1905510850	128000	128000	128000	128000	0
98	20250306	181500	1905510850	128000	128000	128000	128000	0
99	20250306	181400	1905510850	128000	128000	128000	128000	0
100	20250306	181300	1905510850	128000	128000	128000	128000	0
101	20250306	181200	1905510850	128000	128000	128000	128000	0
102	20250306	181100	1905510850	128000	128000	128000	128000	0
103	20250306	181000	1905510850	128000	128000	128000	128000	0
104	20250306	180900	1905510850	128000	128000	128000	128000	0
105	20250306	180800	1905510850	128000	128000	128000	128000	0
106	20250306	180700	1905510850	128000	128000	128000	128000	0
107	20250306	180600	1905510850	128000	128000	128000	128000	0
108	20250306	180500	1905510850	128000	128000	128000	128000	0
109	20250306	180400	1905510850	128000	128000	128000	128000	0
110	20250306	180300	1905510850	128000	128000	128000	128000	0
111	20250306	180200	1905510850	128000	128000	128000	128000	0
112	20250306	180100	1905510850	128000	128000	128000	128000	0
113	20250306	180000	1905510850	128000	128000	128000	128000	0
114	20250306	175900	1905510850	128000	128000	128000	128000	0
115	20250306	175800	1905510850	128000	128000	128000	128000	0
116	20250306	175700	1905510850	128000	128000	128000	128000	0
117	20250306	175600	1905510850	128000	128000	128000	128000	0
118	20250306	175500	1905510850	128000	128000	128000	128000	0
119	20250306	175400	1905510850	128000	128000	128000	128000	0
120	20250306	175300	1905510850	128000	128000	128000	128000	0
121	20250306	175200	1905510850	128000	128000	128000	128000	0
122	20250306	175100	1905510850	128000	128000	128000	128000	1297
123	20250306	175000	1905510850	128000	128000	128000	128000	0
124	20250306	174900	1905510850	128000	128000	128000	128000	0
125	20250306	174800	1905510850	128000	128000	128000	128000	0
126	20250306	174700	1905510850	128000	128000	128000	128000	0
127	20250306	174600	1905510850	128000	128000	128000	128000	0
128	20250306	174500	1905510850	128000	128000	128000	128000	0
129	20250306	174400	1905510850	128000	128000	128000	128000	0
130	20250306	174300	1905510850	128000	128000	128000	128000	0
131	20250306	174200	1905510850	128000	128000	128000	128000	0
132	20250306	174100	1905510850	128000	128000	128000	128000	0
133	20250306	174000	1905510850	128000	128000	128000	128000	0
134	20250306	173900	1905510850	128000	128000	128000	128000	0
135	20250306	173800	1905510850	128000	128000	128000	128000	0
136	20250306	173700	1905510850	128000	128000	128000	128000	0
137	20250306	173600	1905510850	128000	128000	128000	128000	0
138	20250306	173500	1905510850	128000	128000	128000	128000	0
139	20250306	173400	1905510850	128000	128000	128000	128000	0
140	20250306	173300	1905510850	128000	128000	128000	128000	0
141	20250306	173200	1905510850	128000	128000	128000	128000	0
142	20250306	173100	1905510850	128000	128000	128000	128000	0
143	20250306	173000	1905510850	128000	128000	128000	128000	0
144	20250306	172900	1905510850	128000	128000	128000	128000	0
145	20250306	172800	1905510850	128000	128000	128000	128000	0
146	20250306	172700	1905510850	128000	128000	128000	128000	0
147	20250306	172600	1905510850	128000	128000	128000	128000	0
148	20250306	172500	1905510850	128000	128000	128000	128000	0
149	20250306	172400	1905510850	128000	128000	128000	128000	0
150	20250306	172300	1905510850	128000	128000	128000	128000	0
151	20250306	172200	1905510850	128000	128000	128000	128000	0
152	20250306	172100	1905510850	128000	128000	128000	128000	1297
153	20250306	172000	1905510850	128000	128000	128000	128000	0
154	20250306	171900	1905510850	128000	128000	128000	128000	0
155	20250306	171800	1905510850	128000	128000	128000	128000	0
156	20250306	171700	1905510850	128000	128000	128000	128000	0
157	20250306	171600	1905510850	128000	128000	128000	128000	0
158	20250306	171500	1905510850	128000	128000	128000	128000	0
159	20250306	171400	1905510850	128000	128000	128000	128000	0
160	20250306	171300	1905510850	128000	128000	128000	128000	0
161	20250306	171200	1905510850	128000	128000	128000	128000	0
162	20250306	171100	1905510850	128000	128000	128000	128000	0
163	20250306	171000	1905510850	128000	128000	128000	128000	0
164	20250306	170900	1905510850	128000	128000	128000	128000	0
165	20250306	170800	1905510850	128000	128000	128000	128000	0
166	20250306	170700	1905510850	128000	128000	128000	128000	0
167	20250306	170600	1905510850	128000	128000	128000	128000	0
168	20250306	170500	1905510850	128000	128000	128000	128000	0
169	20250306	170400	1905510850	128000	128000	128000	128000	0
170	20250306	170300	1905510850	128000	128000	128000	128000	0
171	20250306	170200	1905510850	128000	128000	128000	128000	0
172	20250306	170100	1905510850	128000	128000	128000	128000	0
173	20250306	170000	1905510850	128000	128000	128000	128000	0
174	20250306	165900	1905510850	128000	128000	128000	128000	0
175	20250306	165800	1905510850	128000	128000	128000	128000	0
176	20250306	165700	1905510850	128000	128000	128000	128000	0
177	20250306	165600	1905510850	128000	128000	128000	128000	0
178	20250306	165500	1905510850	128000	128000	128000	128000	0
179	20250306	165400	1905510850	128000	128000	128000	128000	0
180	20250306	165300	1905510850	128000	128000	128000	128000	0
181	20250306	165200	1905510850	128000	128000	128000	128000	0
182	20250306	165100	1905510850	128000	128000	128000	128000	1297
183	20250306	165000	1905510850	128000	128000	128000	128000	0
184	20250306	164900	1905510850	128000	128000	128000	128000	0
185	20250306	164800	1905510850	128000	128000	128000	128000	0
186	20250306	164700	1905510850	128000	128000	128000	128000	0
187	20250306	164600	1905510850	128000	128000	128000	128000	0
188	20250306	164500	1905510850	128000	128000	128000	128000	0
189	20250306	164400	1905510850	128000	128000	128000	128000	0
190	20250306	164300	1905510850	128000	128000	128000	128000	0
191	20250306	164200	1905510850	128000	128000	128000	128000	0
192	20250306	164100	1905510850	128000	128000	128000	128000	0
193	20250306	164000	1905510850	128000	128000	128000	128000	0
194	20250306	163900	1905510850	128000	128000	128000	128000	0
195	20250306	163800	1905510850	128000	128000	128000	128000	0
196	20250306	163700	1905510850	128000	128000	128000	128000	0
197	20250306	163600	1905510850	128000	128000	128000	128000	0
198	20250306	163500	1905510850	128000	128000	128000	128000	0
199	20250306	163400	1905510850	128000	128000	128000	128000	0
200	20250306	163300	1905510850	128000	128000	128000	128000	0
201	20250306	163200	1905510850	128000	128000	128000	128000	0
202	20250306	163100	1905510850	128000	128000	128000	128000	0
203	20250306	163000	1905510850	128000	128000	128000	128000	0
204	20250306	162900	1905510850	128000	128000	128000	128000	0
205	20250306	162800	1905510850	128000	128000	128000	128000	0
206	20250306	162700	1905510850	128000	128000	128000	128000	0
207	20250306	162600	1905510850	128000	128000	128000	128000	0
208	20250306	162500	1905510850	128000	128000	128000	128000	0
209	20250306	162400	1905510850	128000	128000	128000	128000	0
210	20250306	162300	1905510850	128000	128000	128000	128000	0
211	20250306	162200	1905510850	128000	128000	128000	128000	0
212	20250306	162100	1905510850	128000	128000	128000	128000	1297
213	20250306	162000	1905510850	128000	128000	128000	128000	0
214	20250306	161900	1905510850	128000	128000	128000	128000	0
215	20250306	161800	1905510850	128000	128000	128000	128000	0
216	20250306	161700	1905510850	128000	128000	128000	128000	0
217	20250306	161600	1905510850	128000	128000	128000	128000	0
218	20250306	161500	1905510850	128000	128000	128000	128000	0
219	20250306	161400	1905510850	128000	128000	128000	128000	0
220	20250306	161300	1905510850	128000	128000	128000	128000	0
221	20250306	161200	1905510850	128000	128000	128000	128000	0
222	20250306	161100	1905510850	128000	128000	128000	128000	0
223	20250306	161000	1905510850	128000	128000	128000	128000	0
224	20250306	160900	1905510850	128000	128000	128000	128000	0
225	20250306	160800	1905510850	128000	128000	128000	128000	0
226	20250306	160700	1905510850	128000	128000	128000	128000	0
227	20250306	160600	1905510850	128000	128000	128000	128000	0
228	20250306	160500	1905510850	128000	128000	128000	128000	0
229	20250306	160400	1905510850	128000	128000	128000	128000	0
230	20250306	160300	1905510850	128000	128000	128000	128000	0
231	20250306	160200	1905510850	128000	128000	128000	128000	0
232	20250306	160100	1905510850	128000	128000	128000	128000	0
233	20250306	160000	1905510850	128000	128000	128000	128000	0
234	20250306	155900	1905510850	128000	128000	128000	128000	0
235	20250306	155800	1905510850	128000	128000	128000	128000	0
236	20250306	155700	1905510850	128000	128000	128000	128000	0
237	20250306	155600	1905510850	128000	128000	128000	128000	0
238	20250306	155500	1905510850	128000	128000	128000	128000	0
239	20250306	155400	1905510850	128000	128000	128000	128000	0
240	20250306	155300	1905510850	128000	128000	128000	128000	0
241	20250306	155200	1905510850	128000	128000	128000	128000	0
242	20250306	155100	1905510850	128000	128000	128000	128000	1297
243	20250306	155000	1905510850	128000	128000	128000	128000	0
244	20250306	154900	1905510850	128000	128000	128000	128000	0
245	20250306	154800	1905510850	128000	128000	128000	128000	0
246	20250306	154700	1905510850	128000	128000	128000	128000	0
247	20250306	154600	1905510850	128000	128000	128000	128000	0
248	20250306	154500	1905510850	128000	128000	128000	128000	0
249	20250306	154400	1905510850	128000	128000	128000	128000	0
250	20250306	154300	1905510850	128000	128000	128000	128000	0
251	20250306	154200	1905510850	128000	128000	128000	128000	0
252	20250306	154100	1905510850	128000	128000	128000	128000	0
253	20250306	154000	1905510850	128000	128000	128000	128000	0
254	20250306	153900	1905510850	128000	128000	128000	128000	0
255	20250306	153800	1905510850	128000	128000	128000	128000	0
256	20250306	153700	1905510850	128000	128000	128000	128000	0
257	20250306	153600	1905510850	128000	128000	128000	128000	0
258	20250306	153500	1905510850	128000	128000	128000	128000	0
259	20250306	153400	1905510850	128000	128000	128000	128000	0
260	20250306	153300	1905510850	128000	128000	128000	128000	0
261	20250306	153200	1905510850	128000	128000	128000	128000	0
262	20250306	153100	1905510850	128000	128000	128000	128000	0
263	20250306	153000	1905510850	128000	128000	128000	128000	1297
264	20250306	152900	1739494850	127000	127000	127000	127000	0
265	20250306	152800	1739494850	127000	127000	127000	127000	0
266	20250306	152700	1739494850	127000	127000	127000	127000	0
267	20250306	152600	1739494850	127000	127000	127000	127000	0
268	20250306	152500	1739494850	127000	127000	127000	127000	0
269	20250306	152400	1739494850	127000	127000	127000	127000	0
270	20250306	152300	1739494850	127000	127000	127000	127000	0
271	20250306	152200	1739494850	127000	127000	127000	127000	0
272	20250306	152100	1739494850	127000	127000	127000	127000	0
273	20250306	152000	1739494850	127000	127000	127000	127000	0
274	20250306	151900	1739494850	127000	127900	128000	127000	77
275	20250306	151800	1729686050	127900	127900	127900	127400	42
276	20250306	151700	1724316350	127800	127700	127900	127600	54
277	20250306	151600	1717416850	127700	127700	127700	127600	28
278	20250306	151500	1713843150	128000	127600	128000	127300	10
279	20250306	151400	1712565350	127600	128000	128000	127300	67
280	20250306	151300	1704029950	128000	127300	128000	127200	98
281	20250306	151200	1691536150	127300	127300	127300	127300	3
282	20250306	151100	1691154250	127300	127300	127300	127200	8
283	20250306	151000	1690135950	127200	127200	127300	127200	63
284	20250306	150900	1682122050	127200	127300	127300	127200	4
285	20250306	150800	1681612950	127300	127300	127300	127200	16
286	20250306	150700	1679576250	127300	127300	127300	127300	24
287	20250306	150600	1676521050	127200	127300	127300	127200	5
288	20250306	150500	1675884650	127300	127400	127400	127200	6
289	20250306	150400	1675120650	127400	127300	127400	126700	287
290	20250306	150300	1638700950	127400	127300	127400	127300	4
291	20250306	150200	1638191450	127300	127400	127400	127300	16
292	20250306	150100	1636154150	127400	127400	127400	127400	3
293	20250306	150000	1635771950	127300	127000	127500	127000	28
294	20250306	145900	1632211450	127000	127000	127200	127000	29
295	20250306	145800	1628527050	127000	127200	127400	127000	27
296	20250306	145700	1625092950	127200	127200	127300	127100	36
297	20250306	145600	1620513750	127100	127000	127200	127000	37
298	20250306	145500	1615812650	127100	127100	127100	127000	69
299	20250306	145400	1607049250	127100	127200	127200	127000	34
300	20250306	145300	1602728850	127000	127100	127200	127000	36
301	20250306	145200	1598154550	127100	126900	127200	126900	20
302	20250306	145100	1595613250	127000	127000	127200	127000	36
303	20250306	145000	1591039250	126900	126900	127100	126900	44
304	20250306	144900	1585453450	126900	126900	127100	126900	33
305	20250306	144800	1581264250	126900	126900	127000	126900	122
306	20250306	144700	1565781450	126900	127000	127000	126900	51
307	20250306	144600	1559308050	127050	127000	127050	126900	27
308	20250306	144500	1555879600	127000	127000	127000	127000	26
309	20250306	144400	1552577600	127000	127000	127100	126900	34
310	20250306	144300	1548260400	127000	127100	127100	127000	20
311	20250306	144200	1545719900	127200	126900	127200	126900	43
312	20250306	144100	1540258900	127100	126900	127100	126900	25
313	20250306	144000	1537082800	127000	126900	127000	126900	20
314	20250306	143900	1534543400	126900	127000	127100	126900	74
315	20250306	143800	1525145500	127000	127000	127000	127000	22
316	20250306	143700	1522351500	127000	127000	127100	127000	51
317	20250306	143600	1515874000	127000	127100	127100	127000	36
318	20250306	143500	1511300000	127100	127000	127100	127000	27
319	20250306	143400	1507870400	127000	127000	127100	127000	20
320	20250306	143300	1505330000	127000	126900	127100	126900	26
321	20250306	143200	1502027700	127000	127000	127000	126900	49
322	20250306	143100	1495806600	126900	127000	127000	126900	220
323	20250306	143000	1467882900	127000	127100	127100	126900	25
324	20250306	142900	1464708500	127000	127000	127100	127000	29
325	20250306	142800	1461025400	127000	127000	127100	126900	541
326	20250306	142700	1392318000	127000	127000	127100	127000	31
327	20250306	142600	1388379500	127100	127100	127100	127000	51
328	20250306	142500	1381898200	127100	127100	127200	127100	62
329	20250306	142400	1374017800	127100	127300	127300	127100	168
330	20250306	142300	1352657000	127300	127200	127300	127200	14
331	20250306	142200	1350875600	127200	127300	127300	127200	231
332	20250306	142100	1321491000	127300	127300	127400	127300	45
333	20250306	142000	1315759100	127300	127300	127300	127200	25
334	20250306	141900	1312578300	127300	127300	127300	127200	33
335	20250306	141800	1308378000	127300	127400	127400	127200	38
336	20250306	141700	1303541400	127300	127300	127300	127300	30
337	20250306	141600	1299722400	127300	127400	127400	127300	74
338	20250306	141500	1290297100	127500	127500	127500	127400	73
339	20250306	141400	1280995700	127500	127400	127500	127400	33
340	20250306	141300	1276791300	127400	127500	127500	127400	32
341	20250306	141200	1272712900	127400	127500	127600	127400	123
342	20250306	141100	1257030200	127500	127500	127600	127500	35
343	20250306	141000	1252567400	127500	127600	127600	127500	36
344	20250306	140900	1247977300	127600	127500	127600	127500	18
345	20250306	140800	1245682000	127600	127500	127700	127500	21
346	20250306	140700	1243003500	127900	127800	127900	127600	97
347	20250306	140600	1230616600	127900	127900	128000	127900	57
348	20250306	140500	1223326100	128100	128200	128200	128100	16
349	20250306	140400	1221276400	128100	128200	128200	127900	5
350	20250306	140300	1220636400	127900	127700	127900	127600	486
351	20250306	140200	1158524900	127700	127700	127700	127700	34
352	20250306	140100	1154183100	127800	127700	127800	127700	3
353	20250306	140000	1153799900	127700	127800	127800	127700	16
354	20250306	135900	1151755400	127800	127800	127900	127700	31
355	20250306	135800	1147795400	127800	127800	127900	127800	6
356	20250306	135700	1147028500	127800	127700	127800	127700	5
357	20250306	135600	1146389700	127800	127800	127800	127700	25
358	20250306	135500	1143194800	127800	127700	127900	127700	6
359	20250306	135400	1142428100	127900	127700	127900	127700	32
360	20250306	135300	1138338700	127900	127800	127900	127800	65
361	20250306	135200	1130031400	127800	127800	127800	127800	1
362	20250306	135100	1129903600	127500	127700	127800	127500	76
363	20250306	135000	1120201000	127700	127600	127700	127600	2
364	20250306	134900	1119945700	127700	127700	127700	127600	71
365	20250306	134800	1110881900	127800	127700	127800	127700	3
366	20250306	134700	1110498600	127700	127700	127800	127700	4
367	20250306	134600	1109987700	127600	127800	127800	127600	27
368	20250306	134500	1106542300	127600	127800	127800	127600	3
369	20250306	134400	1106159200	127800	127700	127800	127700	28
370	20250306	134300	1102583500	127800	127700	127800	127700	24
371	20250306	134200	1099518600	127700	127800	127800	127600	29
372	20250306	134100	1095815300	127800	127900	127900	127800	30
373	20250306	134000	1091981200	127900	127900	127900	127900	0
374	20250306	133900	1091981200	127900	127800	127900	127800	28
375	20250306	133800	1088402700	127800	127800	127800	127800	2
376	20250306	133700	1088147100	127800	127600	127800	127600	42
377	20250306	133600	1082787500	127700	127700	127700	127700	1
378	20250306	133500	1082659800	127700	127700	127700	127600	7
379	20250306	133400	1081766000	127700	127900	127900	127700	75
380	20250306	133300	1072176600	127900	127900	127900	127900	3
381	20250306	133200	1071792900	127900	127900	127900	127900	36
382	20250306	133100	1067188500	128000	127900	128000	127900	3
383	20250306	133000	1066804600	128000	128000	128000	128000	15
384	20250306	132900	1064884600	128000	128000	128000	128000	19
385	20250306	132800	1062452600	128100	128100	128100	128100	3
386	20250306	132700	1062068300	128000	127900	128000	127900	53
387	20250306	132600	1055289300	128000	128000	128000	128000	2
388	20250306	132500	1055033300	128000	128000	128000	128000	2
389	20250306	132400	1054777300	128100	128200	128200	128100	4
390	20250306	132300	1054264800	128100	128100	128100	128100	15
391	20250306	132200	1052343300	127900	128000	128100	127900	52
392	20250306	132100	1045691400	127900	127900	127900	127900	1
393	20250306	132000	1045563500	128000	128100	128100	128000	10
394	20250306	131900	1044283400	128000	128000	128000	128000	3
395	20250306	131800	1043899400	128000	128000	128000	127900	36
396	20250306	131700	1039294400	128000	128100	128100	128000	31
397	20250306	131600	1035326300	128000	128000	128000	128000	0
398	20250306	131500	1035326300	128000	128100	128100	128000	26
399	20250306	131400	1031995800	128200	128200	128200	128200	1
400	20250306	131300	1031867600	128100	128000	128100	128000	2
401	20250306	131200	1031611500	128000	128000	128200	128000	5
402	20250306	131100	1030971300	128000	128000	128000	128000	0
403	20250306	131000	1030971300	128000	128200	128200	128000	66
404	20250306	130900	1022520100	128100	128100	128100	128100	6
405	20250306	130800	1021751500	128000	128800	128800	128000	30
406	20250306	130700	1017907700	128800	128800	128800	128800	0
407	20250306	130600	1017907700	128800	128800	128800	128800	1
408	20250306	130500	1017778900	128100	128100	128100	128100	28
409	20250306	130400	1014192100	128100	128100	128100	128100	1
410	20250306	130300	1014064000	128100	128100	128100	128100	48
411	20250306	130200	1007915200	128100	128200	128200	128100	90
412	20250306	130100	996378200	128200	128200	128200	128200	1
413	20250306	130000	996250000	128200	128600	128700	128200	112
414	20250306	125900	981862400	128600	128600	128600	128600	1
415	20250306	125800	981733800	128200	128200	128300	128200	47
416	20250306	125700	975707500	128200	128200	128200	128200	12
417	20250306	125600	974169100	128200	128200	128200	128200	10
418	20250306	125500	972887100	128000	128700	128700	128000	28
419	20250306	125400	969301700	128000	128500	128600	128000	127
420	20250306	125300	953005800	128500	128500	128500	128500	10
421	20250306	125200	951720800	128500	128500	128500	128500	26
422	20250306	125100	948379800	128400	128500	128500	128400	19
423	20250306	125000	945938400	128300	128400	128500	128300	45
424	20250306	124900	940157900	128300	128300	128300	128300	2
425	20250306	124800	939901300	128700	128500	128700	128300	51
426	20250306	124700	933342800	128400	128500	128500	128400	27
427	20250306	124600	929875900	128300	128300	128300	128300	1
428	20250306	124500	929747600	128300	128400	128400	128300	28
429	20250306	124400	926155000	128500	128300	128500	128300	8
430	20250306	124300	925127200	128200	128400	128600	128200	10
431	20250306	124200	923842700	128200	128500	128500	128200	43
432	20250306	124100	918319900	128500	128200	128500	128200	8
433	20250306	124000	917293300	128300	128300	128300	128300	22
434	20250306	123900	914470700	128400	128400	128400	128400	26
435	20250306	123800	911132300	128300	128300	128300	128300	12
436	20250306	123700	909592700	128300	128400	128400	128300	39
437	20250306	123600	904586600	128500	128200	128500	128200	2
438	20250306	123500	904329900	128200	128000	128200	128000	30
439	20250306	123400	900489700	128000	128400	128400	128000	58
440	20250306	123300	893052800	128300	128300	128300	128300	8
441	20250306	123200	892026400	128300	128300	128300	128300	26
442	20250306	123100	888690600	128300	128300	128300	128300	20
443	20250306	123000	886124600	128200	128600	128600	128200	10
444	20250306	122900	884841500	128200	128400	128500	128200	69
445	20250306	122800	875990100	128500	128200	128500	128200	25
446	20250306	122700	872781300	128200	128500	128500	128200	38
447	20250306	122600	867901000	128500	128500	128500	128500	3
448	20250306	122500	867515500	128300	128300	128400	128200	35
449	20250306	122400	863024600	128400	128300	128400	128200	27
450	20250306	122300	859560500	128200	128200	128200	128200	22
451	20250306	122200	856740100	128200	128200	128200	128100	37
452	20250306	122100	851996800	128100	128000	128100	128000	37
453	20250306	122000	847260100	128100	128200	128200	128100	27
454	20250306	121900	843800800	128100	128400	128400	128100	79
455	20250306	121800	833671500	128700	128300	128700	128300	3
456	20250306	121700	833286100	128200	128500	128500	128200	113
457	20250306	121600	818787400	128400	128400	128400	128400	0
458	20250306	121500	818787400	128400	128300	128400	128300	17
459	20250306	121400	816604700	128400	128400	128500	128400	36
460	20250306	121300	811980700	128300	128400	128400	128300	7
461	20250306	121200	811082000	128400	128700	128700	128400	14
462	20250306	121100	809284100	128400	128400	128500	128400	35
463	20250306	121000	804787200	128400	128400	128400	128400	10
464	20250306	120900	803503200	128400	128400	128400	128400	18
465	20250306	120800	801192000	128500	128300	128500	128300	12
466	20250306	120700	799650200	128300	128500	128500	128300	111
467	20250306	120600	785398500	128600	128600	128600	128500	23
468	20250306	120500	782440800	128600	128500	128600	128500	9
469	20250306	120400	781283500	128800	128500	128800	128400	48
470	20250306	120300	775114500	128400	128500	128500	128400	13
471	20250306	120200	773444100	128500	128500	128500	128500	31
472	20250306	120100	769460600	128600	128500	128600	128500	21
473	20250306	120000	766760100	128600	128800	128800	128600	14
474	20250306	115900	764959100	128600	128600	128600	128600	27
475	20250306	115800	761486900	128600	128700	128700	128500	21
476	20250306	115700	758785100	128600	128600	128600	128500	27
477	20250306	115600	755313000	128700	128700	128700	128700	15
478	20250306	115500	753382500	128500	128600	128600	128500	45
479	20250306	115400	747596500	128700	128800	128800	128700	13
480	20250306	115300	745923200	128700	128600	128800	128600	11
481	20250306	115200	744507500	128600	128600	128600	128600	27
482	20250306	115100	741035300	128600	128600	128700	128600	33
483	20250306	115000	736788400	128600	128800	128800	128600	5
484	20250306	114900	736145200	128500	128600	128600	128500	34
485	20250306	114800	731775400	128600	128600	128600	128600	18
486	20250306	114700	729460600	128500	128500	128600	128500	9
487	20250306	114600	728304000	128500	128600	128600	128500	26
488	20250306	114500	724962400	128600	128600	128600	128500	15
489	20250306	114400	723033500	128600	128600	128600	128500	45
490	20250306	114300	717249200	128500	128600	128600	128500	7
491	20250306	114200	716349100	128600	128600	128600	128500	15
492	20250306	114100	714420200	128600	128600	128700	128600	26
493	20250306	114000	711074600	128800	128800	128800	128800	14
494	20250306	113900	709271400	128700	128800	128800	128600	34
495	20250306	113800	704895100	128800	128800	128800	128800	56
496	20250306	113700	697682300	128800	128600	128800	128600	14
497	20250306	113600	695880500	128500	128600	128700	128500	37
498	20250306	113500	691124400	128500	128600	128600	128500	15
499	20250306	113400	689195500	128600	128800	128800	128600	56
500	20250306	113300	681987500	128800	128800	128800	128800	9
501	20250306	113200	680828300	128800	128700	128800	128700	7
502	20250306	113100	679927300	128700	129000	129000	128600	69
503	20250306	113000	671041700	128800	128800	128800	128800	7
504	20250306	112900	670140100	128800	128700	129000	128700	25
505	20250306	112800	666920000	128700	128800	128900	128700	18
506	20250306	112700	664601300	128800	128600	128900	128600	20
507	20250306	112600	662026500	128600	128900	128900	128600	35
508	20250306	112500	657520300	128800	128700	128800	128700	17
509	20250306	112400	655330800	129000	128700	129000	128700	28
510	20250306	112300	651726900	128700	128700	128700	128700	5
511	20250306	112200	651083400	128700	128700	128700	128700	21
512	20250306	112100	648380700	128600	128700	128800	128600	35
513	20250306	112000	643873600	129000	128700	129000	128700	15
514	20250306	111900	641942200	128700	128700	128700	128700	6
515	20250306	111800	641170000	128700	128800	128800	128700	44
516	20250306	111700	635504300	128800	128800	128800	128800	6
517	20250306	111600	634731500	128600	129000	129000	128600	10
518	20250306	111500	633443500	128800	128800	128800	128700	19
519	20250306	111400	630996400	128800	128800	128800	128700	21
520	20250306	111300	628291700	128800	128800	128900	128700	35
521	20250306	111200	623784100	128800	128800	129000	128800	25
522	20250306	111100	620563900	128800	128800	128800	128800	24
523	20250306	111000	617472700	128900	128900	128900	128900	33
524	20250306	110900	613219000	128900	128900	128900	128900	8
525	20250306	110800	612187800	128900	129100	129100	128900	38
526	20250306	110700	607286000	129100	129100	129100	129100	19
527	20250306	110600	604833100	129100	129000	129100	129000	42
528	20250306	110500	599413900	129100	129100	129100	129100	64
529	20250306	110400	591151500	129100	129100	129100	129100	33
530	20250306	110300	586891200	129000	129100	129100	129000	52
531	20250306	110200	580180700	129100	129100	129100	129100	7
532	20250306	110100	579277000	129000	129000	129000	129000	29
533	20250306	110000	575536000	129100	129100	129100	129000	25
534	20250306	105900	572308600	129000	129000	129000	129000	0
535	20250306	105800	572308600	129000	129100	129100	129000	33
536	20250306	105700	568051500	129100	129000	129100	129000	16
537	20250306	105600	565986800	129000	129000	129000	129000	24
538	20250306	105500	562890800	129100	129000	129100	129000	28
539	20250306	105400	559277100	129100	129000	129100	129000	49
540	20250306	105300	552956000	129000	128900	129000	128900	28
541	20250306	105200	549346700	129000	129000	129000	129000	0
542	20250306	105100	549346700	129000	128900	129000	128800	120
543	20250306	105000	533880700	129000	129000	129000	129000	21
544	20250306	104900	531171700	128900	128900	128900	128900	9
545	20250306	104800	530011600	128900	128900	128900	128800	32
546	20250306	104700	525887000	128900	129000	129100	128900	35
547	20250306	104600	521372800	129100	129100	129200	129100	52
548	20250306	104500	514656100	128700	128900	129100	128700	165
549	20250306	104400	493378400	128700	128500	128700	128500	152
550	20250306	104300	473821500	128600	128300	128600	128200	132
551	20250306	104200	456877100	128600	128300	128600	128300	34
552	20250306	104100	452513700	128600	128200	128600	128200	168
553	20250306	104000	430927600	128200	128300	128300	128200	32
554	20250306	103900	426824000	128300	128000	128300	128000	5
555	20250306	103800	426183100	128000	128000	128000	128000	27
556	20250306	103700	422727100	128200	128200	128200	128200	5
557	20250306	103600	422086100	128200	128100	128200	128100	31
558	20250306	103500	418114900	128100	128100	128100	128100	1
559	20250306	103400	417986800	128100	128000	128100	128000	8
560	20250306	103300	416962200	128000	128000	128000	128000	6
561	20250306	103200	416194200	128200	128200	128200	128100	16
562	20250306	103100	414143100	128200	128200	128200	128200	4
563	20250306	103000	413630300	128300	128400	128400	128200	21
564	20250306	102900	410936800	128400	128400	128400	128400	2
565	20250306	102800	410680000	128000	128000	128000	128000	0
566	20250306	102700	410680000	128000	128000	128000	128000	2
567	20250306	102600	410424000	128400	128400	128400	128400	0
568	20250306	102500	410424000	128400	128100	128400	128100	6
569	20250306	102400	409655100	128400	128400	128400	128400	1
570	20250306	102300	409526700	128200	128200	128200	128200	16
571	20250306	102200	407475500	127900	128000	128600	127900	90
572	20250306	102100	395944600	128600	128000	128600	128000	14
573	20250306	102000	394151400	128000	128000	128000	128000	8
574	20250306	101900	393127400	128000	128000	128000	128000	15
575	20250306	101800	391207400	128000	128000	128000	128000	1
576	20250306	101700	391079400	128000	128000	128000	128000	3
577	20250306	101600	390695400	128000	128000	128000	128000	3
578	20250306	101500	390311400	128000	128000	128000	128000	2
579	20250306	101400	390055400	127800	127700	127800	127700	43
580	20250306	101300	384563500	127700	127700	127700	127700	1
581	20250306	101200	384435800	127700	127700	127700	127700	0
582	20250306	101100	384435800	127700	127600	127700	127600	17
583	20250306	101000	382266200	127600	127600	127600	127600	1
584	20250306	100900	382138600	127600	127600	127600	127500	3
585	20250306	100800	381755900	127600	127600	127600	127600	0
586	20250306	100700	381755900	127600	127600	127600	127600	1
587	20250306	100600	381628300	127600	127600	127600	127600	0
588	20250306	100500	381628300	127600	127600	127600	127600	3
589	20250306	100400	381245500	127600	127500	127600	127500	9
590	20250306	100300	380097600	127500	127500	127500	127500	0
591	20250306	100200	380097600	127500	127500	127500	127500	1
592	20250306	100100	379970100	127600	127600	127600	127600	5
593	20250306	100000	379332100	127600	127700	127700	127600	12
594	20250306	095900	377800500	127900	127600	127900	127600	18
595	20250306	095800	375500800	127900	127200	127900	127100	99
596	20250306	095700	362886700	127200	127900	127900	127200	287
597	20250306	095600	326313500	127900	127900	127900	127900	2
598	20250306	095500	326057700	127900	127900	127900	127900	4
599	20250306	095400	325546100	127800	127700	127800	127700	6
600	20250306	095300	324779800	127600	127600	127600	127600	1
601	20250306	095200	324652200	127700	127600	127700	127600	28
602	20250306	095100	321078800	127600	127700	127700	127600	27
603	20250306	095000	317633200	127600	127800	127800	127600	35
604	20250306	094900	313164200	127900	128000	128000	127900	29
605	20250306	094800	309453400	128100	128100	128100	128100	0
606	20250306	094700	309453400	128100	128100	128100	128100	0
607	20250306	094600	309453400	128100	128200	128200	128100	47
608	20250306	094500	303428300	128500	128500	128500	128500	1
609	20250306	094400	303299800	128500	128300	128500	128300	26
610	20250306	094300	299960800	128200	128200	128200	128200	1
611	20250306	094200	299832600	128300	128300	128300	128300	14
612	20250306	094100	298036400	128000	128000	128000	128000	71
613	20250306	094000	288948400	128000	128100	128100	128000	61
614	20250306	093900	281139300	128300	128100	128300	128100	17
615	20250306	093800	278961200	128100	128100	128100	128100	21
616	20250306	093700	276271100	128000	128000	128000	128000	0
617	20250306	093600	276271100	128000	128000	128000	128000	1
618	20250306	093500	276143100	128000	128000	128000	128000	6
619	20250306	093400	275375100	127600	127600	127600	127600	0
620	20250306	093300	275375100	127600	127600	127600	127500	11
621	20250306	093200	273971600	127600	127600	127600	127600	0
622	20250306	093100	273971600	127600	127600	127600	127600	10
623	20250306	093000	272695600	127600	127700	127700	127500	142
624	20250306	092900	254564500	127700	127700	127700	127700	42
625	20250306	092800	249201100	127700	128000	128000	127600	98
626	20250306	092700	236677800	127600	127600	127600	127600	5
627	20250306	092600	236039800	127500	127900	127900	127500	42
628	20250306	092500	230677100	127500	127800	127800	127500	77
629	20250306	092400	220858700	127500	128200	128200	127500	399
630	20250306	092300	169783100	128100	128100	128100	128100	0
631	20250306	092200	169783100	128100	128500	128500	128000	61
632	20250306	092100	161967100	128100	128400	128400	128100	50
633	20250306	092000	155555700	128400	128400	128400	128400	10
634	20250306	091900	154271700	128800	128800	128800	128800	9
635	20250306	091800	153112500	128200	128600	128600	128200	20
636	20250306	091700	150543800	129000	129000	129000	129000	10
637	20250306	091600	149253800	128200	128200	128200	128200	0
638	20250306	091500	149253800	128200	128500	128500	128200	60
639	20250306	091400	141554600	128600	128600	128600	128500	39
640	20250306	091300	136542800	128800	128900	128900	128800	28
641	20250306	091200	132933800	129100	129100	129100	129100	5
642	20250306	091100	132288300	129100	129100	129100	129100	9
643	20250306	091000	131126400	129200	129200	129200	129200	0
644	20250306	090900	131126400	129200	128400	129200	128300	247
645	20250306	090800	99395500	128300	129000	129000	128300	77
646	20250306	090700	89487300	129000	129100	129300	129000	120
647	20250306	090600	74004500	129400	129400	129400	129400	18
648	20250306	090500	71675300	129000	129100	129100	128500	72
649	20250306	090400	62402500	129500	128500	129500	128500	107
650	20250306	090300	48620800	128500	128000	128800	128000	37
651	20250306	090200	43864900	128100	128000	128700	128000	109
652	20250306	090100	29870700	128000	128000	128000	127000	187
653	20250306	090000	6032700	128500	128200	128800	128200	47