KissMeData/105740/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	201600	24234668620	9200	9200	9200	9200	21972
3	20250306	201500	24234668620	9200	9200	9200	9200	0
4	20250306	201400	24234668620	9200	9200	9200	9200	0
5	20250306	201300	24234668620	9200	9200	9200	9200	0
6	20250306	201200	24234668620	9200	9200	9200	9200	0
7	20250306	201100	24234668620	9200	9200	9200	9200	0
8	20250306	201000	24234668620	9200	9200	9200	9200	0
9	20250306	200900	24234668620	9200	9200	9200	9200	0
10	20250306	200800	24234668620	9200	9200	9200	9200	0
11	20250306	200700	24234668620	9200	9200	9200	9200	0
12	20250306	200600	24234668620	9200	9200	9200	9200	0
13	20250306	200500	24234668620	9200	9200	9200	9200	0
14	20250306	200400	24234668620	9200	9200	9200	9200	0
15	20250306	200300	24234668620	9200	9200	9200	9200	0
16	20250306	200200	24234668620	9200	9200	9200	9200	0
17	20250306	200100	24234668620	9200	9200	9200	9200	0
18	20250306	200000	24234668620	9200	9200	9200	9200	0
19	20250306	195900	24234668620	9200	9200	9200	9200	0
20	20250306	195800	24234668620	9200	9200	9200	9200	0
21	20250306	195700	24234668620	9200	9200	9200	9200	0
22	20250306	195600	24234668620	9200	9200	9200	9200	0
23	20250306	195500	24234668620	9200	9200	9200	9200	0
24	20250306	195400	24234668620	9200	9200	9200	9200	0
25	20250306	195300	24234668620	9200	9200	9200	9200	0
26	20250306	195200	24234668620	9200	9200	9200	9200	0
27	20250306	195100	24234668620	9200	9200	9200	9200	0
28	20250306	195000	24234668620	9200	9200	9200	9200	0
29	20250306	194900	24234668620	9200	9200	9200	9200	0
30	20250306	194800	24234668620	9200	9200	9200	9200	0
31	20250306	194700	24234668620	9200	9200	9200	9200	0
32	20250306	194600	24234668620	9200	9200	9200	9200	21972
33	20250306	194500	24234668620	9200	9200	9200	9200	0
34	20250306	194400	24234668620	9200	9200	9200	9200	0
35	20250306	194300	24234668620	9200	9200	9200	9200	0
36	20250306	194200	24234668620	9200	9200	9200	9200	0
37	20250306	194100	24234668620	9200	9200	9200	9200	0
38	20250306	194000	24234668620	9200	9200	9200	9200	0
39	20250306	193900	24234668620	9200	9200	9200	9200	0
40	20250306	193800	24234668620	9200	9200	9200	9200	0
41	20250306	193700	24234668620	9200	9200	9200	9200	0
42	20250306	193600	24234668620	9200	9200	9200	9200	0
43	20250306	193500	24234668620	9200	9200	9200	9200	0
44	20250306	193400	24234668620	9200	9200	9200	9200	0
45	20250306	193300	24234668620	9200	9200	9200	9200	0
46	20250306	193200	24234668620	9200	9200	9200	9200	0
47	20250306	193100	24234668620	9200	9200	9200	9200	0
48	20250306	193000	24234668620	9200	9200	9200	9200	0
49	20250306	192900	24234668620	9200	9200	9200	9200	0
50	20250306	192800	24234668620	9200	9200	9200	9200	0
51	20250306	192700	24234668620	9200	9200	9200	9200	0
52	20250306	192600	24234668620	9200	9200	9200	9200	0
53	20250306	192500	24234668620	9200	9200	9200	9200	0
54	20250306	192400	24234668620	9200	9200	9200	9200	0
55	20250306	192300	24234668620	9200	9200	9200	9200	0
56	20250306	192200	24234668620	9200	9200	9200	9200	0
57	20250306	192100	24234668620	9200	9200	9200	9200	0
58	20250306	192000	24234668620	9200	9200	9200	9200	0
59	20250306	191900	24234668620	9200	9200	9200	9200	0
60	20250306	191800	24234668620	9200	9200	9200	9200	0
61	20250306	191700	24234668620	9200	9200	9200	9200	0
62	20250306	191600	24234668620	9200	9200	9200	9200	21972
63	20250306	191500	24234668620	9200	9200	9200	9200	0
64	20250306	191400	24234668620	9200	9200	9200	9200	0
65	20250306	191300	24234668620	9200	9200	9200	9200	0
66	20250306	191200	24234668620	9200	9200	9200	9200	0
67	20250306	191100	24234668620	9200	9200	9200	9200	0
68	20250306	191000	24234668620	9200	9200	9200	9200	0
69	20250306	190900	24234668620	9200	9200	9200	9200	0
70	20250306	190800	24234668620	9200	9200	9200	9200	0
71	20250306	190700	24234668620	9200	9200	9200	9200	0
72	20250306	190600	24234668620	9200	9200	9200	9200	0
73	20250306	190500	24234668620	9200	9200	9200	9200	0
74	20250306	190400	24234668620	9200	9200	9200	9200	0
75	20250306	190300	24234668620	9200	9200	9200	9200	0
76	20250306	190200	24234668620	9200	9200	9200	9200	0
77	20250306	190100	24234668620	9200	9200	9200	9200	0
78	20250306	190000	24234668620	9200	9200	9200	9200	0
79	20250306	185900	24234668620	9200	9200	9200	9200	0
80	20250306	185800	24234668620	9200	9200	9200	9200	0
81	20250306	185700	24234668620	9200	9200	9200	9200	0
82	20250306	185600	24234668620	9200	9200	9200	9200	0
83	20250306	185500	24234668620	9200	9200	9200	9200	0
84	20250306	185400	24234668620	9200	9200	9200	9200	0
85	20250306	185300	24234668620	9200	9200	9200	9200	0
86	20250306	185200	24234668620	9200	9200	9200	9200	0
87	20250306	185100	24234668620	9200	9200	9200	9200	0
88	20250306	185000	24234668620	9200	9200	9200	9200	0
89	20250306	184900	24234668620	9200	9200	9200	9200	0
90	20250306	184800	24234668620	9200	9200	9200	9200	0
91	20250306	184700	24234668620	9200	9200	9200	9200	0
92	20250306	184600	24234668620	9200	9200	9200	9200	21972
93	20250306	184500	24234668620	9200	9200	9200	9200	0
94	20250306	184400	24234668620	9200	9200	9200	9200	0
95	20250306	184300	24234668620	9200	9200	9200	9200	0
96	20250306	184200	24234668620	9200	9200	9200	9200	0
97	20250306	184100	24234668620	9200	9200	9200	9200	0
98	20250306	184000	24234668620	9200	9200	9200	9200	0
99	20250306	183900	24234668620	9200	9200	9200	9200	0
100	20250306	183800	24234668620	9200	9200	9200	9200	0
101	20250306	183700	24234668620	9200	9200	9200	9200	0
102	20250306	183600	24234668620	9200	9200	9200	9200	0
103	20250306	183500	24234668620	9200	9200	9200	9200	0
104	20250306	183400	24234668620	9200	9200	9200	9200	0
105	20250306	183300	24234668620	9200	9200	9200	9200	0
106	20250306	183200	24234668620	9200	9200	9200	9200	0
107	20250306	183100	24234668620	9200	9200	9200	9200	0
108	20250306	183000	24234668620	9200	9200	9200	9200	0
109	20250306	182900	24234668620	9200	9200	9200	9200	0
110	20250306	182800	24234668620	9200	9200	9200	9200	0
111	20250306	182700	24234668620	9200	9200	9200	9200	0
112	20250306	182600	24234668620	9200	9200	9200	9200	0
113	20250306	182500	24234668620	9200	9200	9200	9200	0
114	20250306	182400	24234668620	9200	9200	9200	9200	0
115	20250306	182300	24234668620	9200	9200	9200	9200	0
116	20250306	182200	24234668620	9200	9200	9200	9200	0
117	20250306	182100	24234668620	9200	9200	9200	9200	0
118	20250306	182000	24234668620	9200	9200	9200	9200	0
119	20250306	181900	24234668620	9200	9200	9200	9200	0
120	20250306	181800	24234668620	9200	9200	9200	9200	0
121	20250306	181700	24234668620	9200	9200	9200	9200	0
122	20250306	181600	24234668620	9200	9200	9200	9200	21972
123	20250306	181500	24234668620	9200	9200	9200	9200	0
124	20250306	181400	24234668620	9200	9200	9200	9200	0
125	20250306	181300	24234668620	9200	9200	9200	9200	0
126	20250306	181200	24234668620	9200	9200	9200	9200	0
127	20250306	181100	24234668620	9200	9200	9200	9200	0
128	20250306	181000	24234668620	9200	9200	9200	9200	0
129	20250306	180900	24234668620	9200	9200	9200	9200	0
130	20250306	180800	24234668620	9200	9200	9200	9200	0
131	20250306	180700	24234668620	9200	9200	9200	9200	0
132	20250306	180600	24234668620	9200	9200	9200	9200	0
133	20250306	180500	24234668620	9200	9200	9200	9200	0
134	20250306	180400	24234668620	9200	9200	9200	9200	0
135	20250306	180300	24234668620	9200	9200	9200	9200	0
136	20250306	180200	24234668620	9200	9200	9200	9200	0
137	20250306	180100	24234668620	9200	9200	9200	9200	0
138	20250306	180000	24234668620	9200	9200	9200	9200	0
139	20250306	175900	24234668620	9200	9200	9200	9200	0
140	20250306	175800	24234668620	9200	9200	9200	9200	0
141	20250306	175700	24234668620	9200	9200	9200	9200	0
142	20250306	175600	24234668620	9200	9200	9200	9200	0
143	20250306	175500	24234668620	9200	9200	9200	9200	0
144	20250306	175400	24234668620	9200	9200	9200	9200	0
145	20250306	175300	24234668620	9200	9200	9200	9200	0
146	20250306	175200	24234668620	9200	9200	9200	9200	0
147	20250306	175100	24234668620	9200	9200	9200	9200	0
148	20250306	175000	24234668620	9200	9200	9200	9200	0
149	20250306	174900	24234668620	9200	9200	9200	9200	0
150	20250306	174800	24234668620	9200	9200	9200	9200	0
151	20250306	174700	24234668620	9200	9200	9200	9200	0
152	20250306	174600	24234668620	9200	9200	9200	9200	21972
153	20250306	174500	24234668620	9200	9200	9200	9200	0
154	20250306	174400	24234668620	9200	9200	9200	9200	0
155	20250306	174300	24234668620	9200	9200	9200	9200	0
156	20250306	174200	24234668620	9200	9200	9200	9200	0
157	20250306	174100	24234668620	9200	9200	9200	9200	0
158	20250306	174000	24234668620	9200	9200	9200	9200	0
159	20250306	173900	24234668620	9200	9200	9200	9200	0
160	20250306	173800	24234668620	9200	9200	9200	9200	0
161	20250306	173700	24234668620	9200	9200	9200	9200	0
162	20250306	173600	24234668620	9200	9200	9200	9200	0
163	20250306	173500	24234668620	9200	9200	9200	9200	0
164	20250306	173400	24234668620	9200	9200	9200	9200	0
165	20250306	173300	24234668620	9200	9200	9200	9200	0
166	20250306	173200	24234668620	9200	9200	9200	9200	0
167	20250306	173100	24234668620	9200	9200	9200	9200	0
168	20250306	173000	24234668620	9200	9200	9200	9200	0
169	20250306	172900	24234668620	9200	9200	9200	9200	0
170	20250306	172800	24234668620	9200	9200	9200	9200	0
171	20250306	172700	24234668620	9200	9200	9200	9200	0
172	20250306	172600	24234668620	9200	9200	9200	9200	0
173	20250306	172500	24234668620	9200	9200	9200	9200	0
174	20250306	172400	24234668620	9200	9200	9200	9200	0
175	20250306	172300	24234668620	9200	9200	9200	9200	0
176	20250306	172200	24234668620	9200	9200	9200	9200	0
177	20250306	172100	24234668620	9200	9200	9200	9200	0
178	20250306	172000	24234668620	9200	9200	9200	9200	0
179	20250306	171900	24234668620	9200	9200	9200	9200	0
180	20250306	171800	24234668620	9200	9200	9200	9200	0
181	20250306	171700	24234668620	9200	9200	9200	9200	0
182	20250306	171600	24234668620	9200	9200	9200	9200	21972
183	20250306	171500	24234668620	9200	9200	9200	9200	0
184	20250306	171400	24234668620	9200	9200	9200	9200	0
185	20250306	171300	24234668620	9200	9200	9200	9200	0
186	20250306	171200	24234668620	9200	9200	9200	9200	0
187	20250306	171100	24234668620	9200	9200	9200	9200	0
188	20250306	171000	24234668620	9200	9200	9200	9200	0
189	20250306	170900	24234668620	9200	9200	9200	9200	0
190	20250306	170800	24234668620	9200	9200	9200	9200	0
191	20250306	170700	24234668620	9200	9200	9200	9200	0
192	20250306	170600	24234668620	9200	9200	9200	9200	0
193	20250306	170500	24234668620	9200	9200	9200	9200	0
194	20250306	170400	24234668620	9200	9200	9200	9200	0
195	20250306	170300	24234668620	9200	9200	9200	9200	0
196	20250306	170200	24234668620	9200	9200	9200	9200	0
197	20250306	170100	24234668620	9200	9200	9200	9200	0
198	20250306	170000	24234668620	9200	9200	9200	9200	0
199	20250306	165900	24234668620	9200	9200	9200	9200	0
200	20250306	165800	24234668620	9200	9200	9200	9200	0
201	20250306	165700	24234668620	9200	9200	9200	9200	0
202	20250306	165600	24234668620	9200	9200	9200	9200	0
203	20250306	165500	24234668620	9200	9200	9200	9200	0
204	20250306	165400	24234668620	9200	9200	9200	9200	0
205	20250306	165300	24234668620	9200	9200	9200	9200	0
206	20250306	165200	24234668620	9200	9200	9200	9200	0
207	20250306	165100	24234668620	9200	9200	9200	9200	0
208	20250306	165000	24234668620	9200	9200	9200	9200	0
209	20250306	164900	24234668620	9200	9200	9200	9200	0
210	20250306	164800	24234668620	9200	9200	9200	9200	0
211	20250306	164700	24234668620	9200	9200	9200	9200	0
212	20250306	164600	24234668620	9200	9200	9200	9200	21972
213	20250306	164500	24234668620	9200	9200	9200	9200	0
214	20250306	164400	24234668620	9200	9200	9200	9200	0
215	20250306	164300	24234668620	9200	9200	9200	9200	0
216	20250306	164200	24234668620	9200	9200	9200	9200	0
217	20250306	164100	24234668620	9200	9200	9200	9200	0
218	20250306	164000	24234668620	9200	9200	9200	9200	0
219	20250306	163900	24234668620	9200	9200	9200	9200	0
220	20250306	163800	24234668620	9200	9200	9200	9200	0
221	20250306	163700	24234668620	9200	9200	9200	9200	0
222	20250306	163600	24234668620	9200	9200	9200	9200	0
223	20250306	163500	24234668620	9200	9200	9200	9200	0
224	20250306	163400	24234668620	9200	9200	9200	9200	0
225	20250306	163300	24234668620	9200	9200	9200	9200	0
226	20250306	163200	24234668620	9200	9200	9200	9200	0
227	20250306	163100	24234668620	9200	9200	9200	9200	0
228	20250306	163000	24234668620	9200	9200	9200	9200	0
229	20250306	162900	24234668620	9200	9200	9200	9200	0
230	20250306	162800	24234668620	9200	9200	9200	9200	0
231	20250306	162700	24234668620	9200	9200	9200	9200	0
232	20250306	162600	24234668620	9200	9200	9200	9200	0
233	20250306	162500	24234668620	9200	9200	9200	9200	0
234	20250306	162400	24234668620	9200	9200	9200	9200	0
235	20250306	162300	24234668620	9200	9200	9200	9200	0
236	20250306	162200	24234668620	9200	9200	9200	9200	0
237	20250306	162100	24234668620	9200	9200	9200	9200	0
238	20250306	162000	24234668620	9200	9200	9200	9200	0
239	20250306	161900	24234668620	9200	9200	9200	9200	0
240	20250306	161800	24234668620	9200	9200	9200	9200	0
241	20250306	161700	24234668620	9200	9200	9200	9200	0
242	20250306	161600	24234668620	9200	9200	9200	9200	21972
243	20250306	161500	24234668620	9200	9200	9200	9200	0
244	20250306	161400	24234668620	9200	9200	9200	9200	0
245	20250306	161300	24234668620	9200	9200	9200	9200	0
246	20250306	161200	24234668620	9200	9200	9200	9200	0
247	20250306	161100	24234668620	9200	9200	9200	9200	0
248	20250306	161000	24234668620	9200	9200	9200	9200	0
249	20250306	160900	24234668620	9200	9200	9200	9200	0
250	20250306	160800	24234668620	9200	9200	9200	9200	0
251	20250306	160700	24234668620	9200	9200	9200	9200	0
252	20250306	160600	24234668620	9200	9200	9200	9200	0
253	20250306	160500	24234668620	9200	9200	9200	9200	0
254	20250306	160400	24234668620	9200	9200	9200	9200	0
255	20250306	160300	24234668620	9200	9200	9200	9200	0
256	20250306	160200	24234668620	9200	9200	9200	9200	0
257	20250306	160100	24234668620	9200	9200	9200	9200	0
258	20250306	160000	24234668620	9200	9200	9200	9200	0
259	20250306	155900	24234668620	9200	9200	9200	9200	0
260	20250306	155800	24234668620	9200	9200	9200	9200	0
261	20250306	155700	24234668620	9200	9200	9200	9200	0
262	20250306	155600	24234668620	9200	9200	9200	9200	0
263	20250306	155500	24234668620	9200	9200	9200	9200	0
264	20250306	155400	24234668620	9200	9200	9200	9200	0
265	20250306	155300	24234668620	9200	9200	9200	9200	0
266	20250306	155200	24234668620	9200	9200	9200	9200	0
267	20250306	155100	24234668620	9200	9200	9200	9200	0
268	20250306	155000	24234668620	9200	9200	9200	9200	0
269	20250306	154900	24234668620	9200	9200	9200	9200	0
270	20250306	154800	24234668620	9200	9200	9200	9200	0
271	20250306	154700	24234668620	9200	9200	9200	9200	0
272	20250306	154600	24234668620	9200	9200	9200	9200	21972
273	20250306	154500	24234668620	9200	9200	9200	9200	0
274	20250306	154400	24234668620	9200	9200	9200	9200	0
275	20250306	154300	24234668620	9200	9200	9200	9200	0
276	20250306	154200	24234668620	9200	9200	9200	9200	0
277	20250306	154100	24234668620	9200	9200	9200	9200	0
278	20250306	154000	24234668620	9200	9200	9200	9200	0
279	20250306	153900	24234668620	9200	9200	9200	9200	0
280	20250306	153800	24234668620	9200	9200	9200	9200	0
281	20250306	153700	24234668620	9200	9200	9200	9200	0
282	20250306	153600	24234668620	9200	9200	9200	9200	0
283	20250306	153500	24234668620	9200	9200	9200	9200	0
284	20250306	153400	24234668620	9200	9200	9200	9200	0
285	20250306	153300	24234668620	9200	9200	9200	9200	0
286	20250306	153200	24234668620	9200	9200	9200	9200	0
287	20250306	153100	24234668620	9200	9200	9200	9200	0
288	20250306	153000	24234668620	9200	9200	9200	9200	21972
289	20250306	152900	24032526220	9170	9170	9170	9170	0
290	20250306	152800	24032526220	9170	9170	9170	9170	0
291	20250306	152700	24032526220	9170	9170	9170	9170	0
292	20250306	152600	24032526220	9170	9170	9170	9170	0
293	20250306	152500	24032526220	9170	9170	9170	9170	0
294	20250306	152400	24032526220	9170	9170	9170	9170	0
295	20250306	152300	24032526220	9170	9170	9170	9170	0
296	20250306	152200	24032526220	9170	9170	9170	9170	0
297	20250306	152100	24032526220	9170	9170	9170	9170	0
298	20250306	152000	24032526220	9170	9170	9170	9170	0
299	20250306	151900	24032526220	9170	9180	9200	9170	6733
300	20250306	151800	23970680420	9180	9130	9180	9120	6662
301	20250306	151700	23909665170	9110	9130	9135	9110	1945
302	20250306	151600	23891910605	9130	9120	9130	9110	822
303	20250306	151500	23884419665	9120	9110	9120	9080	7845
304	20250306	151400	23813008345	9120	9110	9130	9110	1547
305	20250306	151300	23798903345	9120	9150	9150	9100	10434
306	20250306	151200	23703719005	9140	9160	9170	9140	5434
307	20250306	151100	23654000085	9160	9160	9180	9160	2388
308	20250306	151000	23632120495	9160	9180	9180	9150	6932
309	20250306	150900	23568567455	9180	9180	9200	9160	5840
310	20250306	150800	23514966865	9170	9170	9210	9150	22735
311	20250306	150700	23306129635	9170	9120	9170	9120	9892
312	20250306	150600	23215677235	9130	9150	9160	9120	12845
313	20250306	150500	23098283335	9160	9160	9190	9100	30145
314	20250306	150400	22822079275	9170	9080	9170	9080	13704
315	20250306	150300	22697002205	9080	9060	9080	9050	939
316	20250306	150200	22688486745	9060	9060	9060	9040	3742
317	20250306	150100	22654611595	9060	9080	9080	9060	1833
318	20250306	150000	22637985355	9070	9090	9090	9070	3400
319	20250306	145900	22607113095	9090	9110	9110	9080	2981
320	20250306	145800	22580007075	9110	9100	9110	9090	1611
321	20250306	145700	22565341325	9110	9070	9150	9070	11716
322	20250306	145600	22458490395	9070	9060	9070	9050	1964
323	20250306	145500	22440703115	9060	9090	9090	9060	2661
324	20250306	145400	22416572065	9080	9100	9100	9080	1184
325	20250306	145300	22405797685	9100	9080	9140	9060	10471
326	20250306	145200	22310478195	9080	9070	9080	9040	2565
327	20250306	145100	22287204385	9080	9070	9080	9020	5351
328	20250306	145000	22238740595	9060	9070	9090	9050	4572
329	20250306	144900	22197243495	9080	9060	9080	9040	6658
330	20250306	144800	22136870765	9050	9060	9090	9010	8294
331	20250306	144700	22061712445	9040	8920	9090	8910	25099
332	20250306	144600	21835491905	8930	8900	8930	8890	2165
333	20250306	144500	21816192715	8890	8890	8900	8890	1314
334	20250306	144400	21804506755	8890	8900	8900	8890	586
335	20250306	144300	21799294525	8900	8910	8910	8900	1318
336	20250306	144200	21787563995	8910	8920	8920	8910	704
337	20250306	144100	21781291305	8920	8920	8920	8910	765
338	20250306	144000	21774468205	8920	8920	8940	8920	1488
339	20250306	143900	21761188175	8920	8900	8920	8900	859
340	20250306	143800	21753526735	8910	8910	8910	8900	2715
341	20250306	143700	21729347705	8910	8890	8920	8880	1222
342	20250306	143600	21718466465	8860	8870	8880	8850	2115
343	20250306	143500	21699723825	8870	8830	8870	8830	830
344	20250306	143400	21692381505	8830	8820	8830	8810	672
345	20250306	143300	21686453485	8810	8820	8820	8800	1588
346	20250306	143200	21672476075	8820	8820	8820	8820	186
347	20250306	143100	21670835555	8790	8820	8820	8790	397
348	20250306	143000	21667341155	8820	8780	8820	8780	896
349	20250306	142900	21659474235	8780	8830	8840	8770	3687
350	20250306	142800	21627053295	8840	8830	8850	8820	672
351	20250306	142700	21621115525	8830	8830	8840	8820	714
352	20250306	142600	21614808665	8830	8830	8830	8830	47
353	20250306	142500	21614393655	8820	8850	8850	8820	786
354	20250306	142400	21607453505	8850	8850	8850	8830	230
355	20250306	142300	21605421145	8850	8870	8870	8850	254
356	20250306	142200	21603172125	8870	8830	8870	8820	2918
357	20250306	142100	21577333865	8820	8820	8830	8820	943
358	20250306	142000	21569015255	8830	8820	8830	8810	1993
359	20250306	141900	21551440265	8820	8810	8820	8810	574
360	20250306	141800	21546379515	8810	8800	8810	8790	964
361	20250306	141700	21537896015	8790	8750	8810	8750	2633
362	20250306	141600	21514751395	8740	8760	8820	8740	4562
363	20250306	141500	21474768775	8760	8790	8850	8760	4820
364	20250306	141400	21432457975	8780	8810	8810	8780	5088
365	20250306	141300	21387680125	8810	8850	8850	8810	2276
366	20250306	141200	21367602735	8850	8820	8870	8810	1301
367	20250306	141100	21356105705	8810	8820	8820	8800	7914
368	20250306	141000	21286403915	8830	8860	8860	8820	3801
369	20250306	140900	21252840315	8850	8860	8870	8850	1558
370	20250306	140800	21239040785	8850	8870	8870	8850	247
371	20250306	140700	21236852785	8870	8870	8880	8840	4249
372	20250306	140600	21199230905	8870	8850	8870	8850	1333
373	20250306	140500	21187426045	8850	8870	8880	8850	2553
374	20250306	140400	21164799225	8870	8890	8890	8870	1381
375	20250306	140300	21152540185	8880	8900	8900	8880	242
376	20250306	140200	21150390455	8900	8890	8900	8880	431
377	20250306	140100	21146559935	8900	8900	8900	8900	0
378	20250306	140000	21146559935	8900	8910	8910	8870	1464
379	20250306	135900	21133570345	8910	8860	8910	8850	4024
380	20250306	135800	21097939185	8870	8910	8920	8860	12525
381	20250306	135700	20986683715	8910	8910	8920	8900	1830
382	20250306	135600	20970394845	8910	8930	8930	8910	2052
383	20250306	135500	20952086605	8930	8940	8940	8920	756
384	20250306	135400	20945340685	8950	8930	8960	8920	119
385	20250306	135300	20944277655	8930	8950	8970	8930	781
386	20250306	135200	20937279465	8930	8940	8940	8920	971
387	20250306	135100	20928611015	8960	8920	8960	8920	277
388	20250306	135000	20926138895	8930	8930	8930	8920	664
389	20250306	134900	20920212855	8920	8910	8930	8900	1007
390	20250306	134800	20911241475	8910	8950	8960	8900	5777
391	20250306	134700	20859725425	8950	8960	8960	8940	582
392	20250306	134600	20854518805	8960	8980	8980	8950	942
393	20250306	134500	20846078395	8980	8990	8990	8970	877
394	20250306	134400	20838203025	8990	8990	8990	8980	297
395	20250306	134300	20835533365	8990	8960	8990	8950	2019
396	20250306	134200	20817412985	8960	8970	8970	8950	547
397	20250306	134100	20812515355	8970	8950	8970	8940	1414
398	20250306	134000	20799843895	8950	8980	8980	8940	710
399	20250306	133900	20793489595	8950	8960	8960	8950	99
400	20250306	133800	20792603525	8990	9000	9000	8950	991
401	20250306	133700	20783713555	9000	8960	9000	8950	2302
402	20250306	133600	20763008635	8950	8930	8950	8930	980
403	20250306	133500	20754248035	8920	8920	8930	8920	241
404	20250306	133400	20752097055	8920	8950	8950	8920	874
405	20250306	133300	20744285125	8950	8930	8950	8910	615
406	20250306	133200	20738793005	8920	8910	8920	8900	1842
407	20250306	133100	20722372155	8900	8900	8910	8890	1666
408	20250306	133000	20707550125	8890	8890	8910	8890	1460
409	20250306	132900	20694567275	8890	8910	8910	8890	1320
410	20250306	132800	20682831365	8890	8910	8920	8890	1093
411	20250306	132700	20673104025	8910	8900	8920	8900	1068
412	20250306	132600	20663594445	8890	8900	8920	8890	1817
413	20250306	132500	20647428915	8900	8940	8940	8900	6372
414	20250306	132400	20590638295	8930	8910	8950	8900	2180
415	20250306	132300	20571187150	8910	8920	8920	8900	1850
416	20250306	132200	20554702100	8920	8930	8930	8900	3997
417	20250306	132100	20519068880	8940	8930	8940	8910	4749
418	20250306	132000	20476681740	8930	8980	8990	8920	2775
419	20250306	131900	20451861810	8990	8950	8990	8950	1706
420	20250306	131800	20436577770	8950	9020	9020	8950	6110
421	20250306	131700	20381738800	9020	9050	9050	8990	2281
422	20250306	131600	20361215180	9000	9050	9090	9000	2293
423	20250306	131500	20340551470	9050	8960	9050	8960	1702
424	20250306	131400	20325261110	8960	9020	9020	8960	26941
425	20250306	131300	20082965510	9010	9030	9050	9010	6659
426	20250306	131200	20022874630	9030	9060	9080	9030	1465
427	20250306	131100	20009627290	9040	9050	9080	9040	6480
428	20250306	131000	19950990910	9060	9090	9120	9050	11631
429	20250306	130900	19845373050	9090	9130	9150	9080	11379
430	20250306	130800	19741744690	9130	9130	9140	9120	980
431	20250306	130700	19732797420	9150	9120	9150	9110	786
432	20250306	130600	19725619580	9120	9160	9160	9080	10453
433	20250306	130500	19630414460	9190	9190	9210	9160	3743
434	20250306	130400	19596017010	9190	9140	9210	9110	10526
435	20250306	130300	19499770150	9140	9220	9220	9140	9835
436	20250306	130200	19409421240	9220	9150	9250	9140	14707
437	20250306	130100	19273958370	9150	9130	9150	9110	8238
438	20250306	130000	19198673080	9120	9190	9190	9100	22350
439	20250306	125900	18994462890	9180	9250	9370	9160	74848
440	20250306	125800	18300450160	9260	9180	9260	9140	24884
441	20250306	125700	18071774920	9200	9275	9280	9150	54494
442	20250306	125600	17570125570	9275	9130	9370	9120	161734
443	20250306	125500	16070633565	9130	9020	9130	8990	15445
444	20250306	125400	15930728075	9030	9040	9040	9030	926
445	20250306	125300	15922363405	9040	9050	9050	9030	1611
446	20250306	125200	15907811015	9040	9070	9070	9040	757
447	20250306	125100	15900952465	9070	9060	9070	9040	1849
448	20250306	125000	15884217235	9080	9080	9090	9070	2465
449	20250306	124900	15861837715	9080	9090	9100	9080	1588
450	20250306	124800	15847407585	9090	9080	9090	9080	846
451	20250306	124700	15839724325	9090	9070	9090	9070	516
452	20250306	124600	15835038705	9070	9070	9070	9070	218
453	20250306	124500	15833061445	9080	9060	9080	9060	830
454	20250306	124400	15825533565	9050	9050	9060	9050	155
455	20250306	124300	15824130025	9060	9060	9070	9050	98
456	20250306	124200	15823242155	9060	9070	9080	9050	1379
457	20250306	124100	15810738405	9070	9060	9070	9060	135
458	20250306	124000	15809513965	9070	9070	9070	9060	154
459	20250306	123900	15808118285	9070	9070	9070	9060	362
460	20250306	123800	15804837435	9060	9060	9070	9060	698
461	20250306	123700	15798513025	9060	9060	9070	9060	641
462	20250306	123600	15792702095	9050	9040	9080	9040	351
463	20250306	123500	15789525515	9030	9070	9090	9020	3532
464	20250306	123400	15757601205	9050	9070	9070	9050	2044
465	20250306	123300	15739085715	9070	9120	9120	9070	2805
466	20250306	123200	15713570605	9130	9130	9130	9120	987
467	20250306	123100	15704565865	9140	9110	9150	9110	860
468	20250306	123000	15696711295	9120	9130	9140	9110	1344
469	20250306	122900	15684443145	9140	9140	9150	9120	1639
470	20250306	122800	15669461935	9150	9120	9170	9110	4133
471	20250306	122700	15631662155	9120	9130	9150	9120	5753
472	20250306	122600	15579075715	9120	9140	9140	9110	1729
473	20250306	122500	15563295515	9140	9105	9140	9090	4236
474	20250306	122400	15524659430	9105	9110	9120	9105	1659
475	20250306	122300	15509545185	9100	9090	9130	9060	5235
476	20250306	122200	15461904785	9090	9030	9090	9010	1654
477	20250306	122100	15446922395	9030	9090	9090	8980	11393
478	20250306	122000	15344156885	9090	9100	9100	9090	140
479	20250306	121900	15342884275	9050	9100	9100	9040	5627
480	20250306	121800	15291896485	9100	9080	9100	9080	1857
481	20250306	121700	15275015725	9080	9080	9090	9070	1316
482	20250306	121600	15263072395	9080	9090	9090	9080	664
483	20250306	121500	15257042855	9090	9080	9090	9080	150
484	20250306	121400	15255680425	9080	9090	9090	9080	519
485	20250306	121300	15250966955	9090	9090	9100	9090	780
486	20250306	121200	15243876355	9080	9100	9100	9080	3148
487	20250306	121100	15215269495	9110	9100	9110	9100	210
488	20250306	121000	15213358445	9100	9110	9120	9100	769
489	20250306	120900	15206357355	9110	9120	9120	9110	49
490	20250306	120800	15205910485	9120	9110	9120	9110	159
491	20250306	120700	15204460605	9100	9130	9130	9100	1105
492	20250306	120600	15194399885	9130	9140	9150	9130	3100
493	20250306	120500	15166058835	9140	9130	9140	9100	5286
494	20250306	120400	15117810685	9130	9120	9130	9110	1832
495	20250306	120300	15101103115	9130	9130	9140	9120	1180
496	20250306	120200	15090328905	9100	9130	9130	9100	687
497	20250306	120100	15084072005	9120	9120	9120	9120	391
498	20250306	120000	15080506085	9110	9120	9120	9095	5177
499	20250306	115900	15033394950	9120	9130	9130	9120	193
500	20250306	115800	15031633700	9135	9135	9140	9130	260
501	20250306	115700	15029258955	9140	9160	9160	9140	619
502	20250306	115600	15023599505	9160	9110	9160	9110	1659
503	20250306	115500	15008416725	9100	9100	9110	9100	614
504	20250306	115400	15002828285	9100	9090	9140	9090	777
505	20250306	115300	14995753325	9090	9150	9150	9080	3342
506	20250306	115200	14965345795	9150	9150	9160	9100	3442
507	20250306	115100	14933960455	9150	9150	9160	9150	491
508	20250306	115000	14929466305	9160	9120	9160	9110	1739
509	20250306	114900	14913580055	9130	9130	9130	9120	203
510	20250306	114800	14911726695	9100	9120	9140	9100	1498
511	20250306	114700	14898076085	9120	9120	9130	9100	485
512	20250306	114600	14893657305	9110	9120	9130	9100	2436
513	20250306	114500	14871466675	9120	9150	9160	9120	1597
514	20250306	114400	14856877945	9160	9150	9170	9140	1303
515	20250306	114300	14844952125	9140	9150	9170	9140	1496
516	20250306	114200	14831252575	9150	9110	9150	9100	3445
517	20250306	114100	14799782825	9110	9140	9140	9100	2963
518	20250306	114000	14772759305	9140	9150	9150	9130	1505
519	20250306	113900	14758998795	9150	9200	9200	9130	5612
520	20250306	113800	14707574915	9170	9220	9220	9140	7776
521	20250306	113700	14636280955	9220	9090	9230	9070	38149
522	20250306	113600	14287632815	9090	9100	9100	9090	269
523	20250306	113500	14285187205	9100	9090	9100	9090	847
524	20250306	113400	14277487725	9090	9090	9090	9080	1157
525	20250306	113300	14266970605	9090	9090	9090	9070	454
526	20250306	113200	14262845455	9080	9090	9090	9080	2139
527	20250306	113100	14243420535	9100	9080	9100	9070	1139
528	20250306	113000	14233068155	9080	9070	9080	9070	419
529	20250306	112900	14229263655	9090	9070	9090	9070	1025
530	20250306	112800	14219956355	9080	9060	9080	9060	598
531	20250306	112700	14214532415	9070	9060	9070	9050	130
532	20250306	112600	14213355115	9070	9060	9070	9060	94
533	20250306	112500	14212503035	9060	9030	9070	9030	552
534	20250306	112400	14207503785	9030	9020	9040	9020	387
535	20250306	112300	14204011705	9020	9050	9050	9020	2743
536	20250306	112200	14179246275	9050	9060	9080	9040	1693
537	20250306	112100	14163920685	9060	9090	9090	9060	423
538	20250306	112000	14160083855	9070	9070	9090	9060	542
539	20250306	111900	14155164925	9070	9060	9090	9060	1100
540	20250306	111800	14145187055	9070	9070	9090	9060	435
541	20250306	111700	14141238395	9060	9100	9100	9060	845
542	20250306	111600	14133557965	9100	9090	9100	9090	117
543	20250306	111500	14132494375	9090	9100	9100	9050	10074
544	20250306	111400	14041143215	9100	9100	9110	9090	1455
545	20250306	111300	14027892135	9090	9110	9110	9090	757
546	20250306	111200	14021006305	9080	9070	9100	9060	3228
547	20250306	111100	13991679885	9080	9080	9090	9080	370
548	20250306	111000	13988318235	9080	9090	9100	9080	625
549	20250306	110900	13982642255	9070	9090	9100	9070	1435
550	20250306	110800	13969611565	9090	9090	9090	9090	628
551	20250306	110700	13963903045	9100	9090	9100	9080	952
552	20250306	110600	13955247195	9090	9080	9100	9070	646
553	20250306	110500	13949377795	9080	9100	9100	9070	1536
554	20250306	110400	13935436160	9090	9070	9090	9070	2186
555	20250306	110300	13915607780	9100	9070	9100	9060	1258
556	20250306	110200	13904180220	9070	9080	9090	9070	1014
557	20250306	110100	13894975540	9080	9080	9080	9070	626
558	20250306	110000	13889296130	9070	9090	9090	9070	3800
559	20250306	105900	13854826080	9100	9090	9100	9070	1254
560	20250306	105800	13843419060	9100	9120	9120	9070	5060
561	20250306	105700	13797399170	9110	9110	9130	9110	4562
562	20250306	105600	13755810730	9120	9110	9120	9100	3228
563	20250306	105500	13726411680	9110	9080	9130	9080	10512
564	20250306	105400	13630652910	9080	9050	9090	9050	5568
565	20250306	105300	13580112280	9080	8990	9080	8990	11046
566	20250306	105200	13480096500	8990	8980	8990	8980	600
567	20250306	105100	13474705460	8980	9010	9010	8980	919
568	20250306	105000	13466444780	9050	9030	9060	9030	1857
569	20250306	104900	13449651920	9030	9000	9030	8980	1288
570	20250306	104800	13438040530	9000	8980	9010	8980	768
571	20250306	104700	13431133280	8980	8970	8980	8970	822
572	20250306	104600	13423759610	8970	8970	8980	8960	1219
573	20250306	104500	13412825160	8970	8970	8970	8960	167
574	20250306	104400	13411327640	8960	8930	8960	8930	801
575	20250306	104300	13404167720	8940	8940	8940	8930	2905
576	20250306	104200	13378216570	8950	8930	8950	8930	1178
577	20250306	104100	13367687510	8930	8940	8940	8920	395
578	20250306	104000	13364159500	8920	8940	8940	8920	5892
579	20250306	103900	13311574530	8930	9000	9000	8930	7172
580	20250306	103800	13247329360	9020	9010	9020	8990	596
581	20250306	103700	13241960560	9030	9040	9040	9010	642
582	20250306	103600	13236171390	9030	9020	9030	9010	1290
583	20250306	103500	13224530910	8970	8970	9020	8950	1291
584	20250306	103400	13212956860	8970	9060	9060	8970	11780
585	20250306	103300	13106910510	9060	9070	9070	9050	1626
586	20250306	103200	13092178460	9070	9090	9090	9070	1761
587	20250306	103100	13076184900	9080	9070	9090	9050	1836
588	20250306	103000	13059522470	9020	9020	9070	9020	3125
589	20250306	102900	13031284410	9040	9050	9060	9030	2164
590	20250306	102800	13011711620	9060	9050	9070	9040	1258
591	20250306	102700	13000320010	9050	9020	9050	9020	2107
592	20250306	102600	12981274480	9020	9020	9020	9000	1089
593	20250306	102500	12971461380	9000	9030	9040	8990	3548
594	20250306	102400	12939496030	9040	9010	9050	8990	1757
595	20250306	102300	12923613120	8990	9050	9050	8990	7605
596	20250306	102200	12855054750	9045	9030	9050	9010	2515
597	20250306	102100	12832334030	9020	8990	9030	8980	3253
598	20250306	102000	12803068750	8970	8970	8980	8960	676
599	20250306	101900	12797004890	8960	8960	8990	8960	980
600	20250306	101800	12788223420	8960	8970	8990	8960	330
601	20250306	101700	12785263340	8960	8950	8990	8950	1027
602	20250306	101600	12776060050	8950	8950	8960	8950	650
603	20250306	101500	12770241570	8950	8970	8970	8950	2652
604	20250306	101400	12746481790	8970	9010	9010	8970	488
605	20250306	101300	12742096030	9010	9000	9030	9000	860
606	20250306	101200	12734342390	9000	8970	9000	8960	1461
607	20250306	101100	12721213530	8970	8960	8990	8950	2111
608	20250306	101000	12702294210	8970	9030	9030	8970	4568
609	20250306	100900	12661236020	9030	9080	9080	9030	1591
610	20250306	100800	12646850720	9080	9080	9100	9030	2797
611	20250306	100700	12621485460	9090	9090	9090	9020	2167
612	20250306	100600	12601856225	9100	9030	9100	9030	4982
613	20250306	100500	12556582535	9010	9040	9050	9010	3117
614	20250306	100400	12528467375	9040	9080	9080	9020	6459
615	20250306	100300	12469941555	9080	9070	9090	9070	2489
616	20250306	100200	12447353715	9070	9060	9100	9060	3319
617	20250306	100100	12417206390	9060	9140	9140	9060	8761
618	20250306	100000	12337438615	9140	9090	9160	9090	24420
619	20250306	095900	12114327680	9100	9050	9150	9040	18398
620	20250306	095800	11946871430	9050	9000	9050	9000	9124
621	20250306	095700	11864435770	9010	9010	9020	8970	13335
622	20250306	095600	11744387670	9010	8980	9030	8970	6527
623	20250306	095500	11685625960	8970	9010	9020	8960	4692
624	20250306	095400	11643445050	9010	8920	9010	8910	3619
625	20250306	095300	11611012340	8920	8920	8920	8910	1229
626	20250306	095200	11600051930	8910	8910	8940	8900	2837
627	20250306	095100	11574767600	8910	8925	8940	8910	2102
628	20250306	095000	11556034825	8920	8930	8930	8910	1571
629	20250306	094900	11542022865	8930	8920	8930	8920	972
630	20250306	094800	11533347355	8910	8920	8930	8910	1289
631	20250306	094700	11521858115	8920	8920	8930	8920	1560
632	20250306	094600	11507941635	8920	8940	8950	8910	5061
633	20250306	094500	11462754285	8930	8970	8990	8930	3997
634	20250306	094400	11426879135	8970	8970	8970	8930	5925
635	20250306	094300	11373802815	8990	8960	9000	8960	1798
636	20250306	094200	11357664585	8960	9000	9010	8930	10936
637	20250306	094100	11259365255	9010	9000	9030	8990	10122
638	20250306	094000	11168220585	9020	9000	9080	8990	22332
639	20250306	093900	10966788035	8990	8940	9000	8920	8295
640	20250306	093800	10892248875	8930	8960	8960	8890	10654
641	20250306	093700	10797208395	8960	8940	8960	8940	1760
642	20250306	093600	10781460645	8940	8960	8970	8930	4919
643	20250306	093500	10737454785	8960	8920	8970	8910	6216
644	20250306	093400	10681847155	8920	8910	8920	8890	3347
645	20250306	093300	10652021755	8900	8870	8900	8870	2334
646	20250306	093200	10631266885	8870	8900	8900	8860	4069
647	20250306	093100	10595140605	8900	8880	8900	8870	4425
648	20250306	093000	10555832155	8890	8890	8905	8860	6366
649	20250306	092900	10499319875	8890	8890	8930	8880	4984
650	20250306	092800	10455006565	8880	8890	8920	8860	9106
651	20250306	092700	10374159035	8870	8930	8940	8860	26995
652	20250306	092600	10134017155	8940	8950	8960	8930	7616
653	20250306	092500	10065886795	8960	8980	8980	8950	10210
654	20250306	092400	9974420365	8970	8990	9020	8970	9456
655	20250306	092300	9889437815	8990	8990	8990	8970	3079
656	20250306	092200	9861803455	8970	8960	9000	8950	5092
657	20250306	092100	9816067715	8960	8970	8990	8940	5349
658	20250306	092000	9768103125	8960	8955	8980	8920	8520
659	20250306	091900	9691922360	8960	9020	9020	8960	9630
660	20250306	091800	9605325295	9020	8940	9020	8930	11064
661	20250306	091700	9505941785	8930	9000	9020	8910	12804
662	20250306	091600	9391394860	9000	9010	9020	8930	36209
663	20250306	091500	9066451470	9000	9080	9100	9000	23558
664	20250306	091400	8853408970	9090	9130	9130	9070	22367
665	20250306	091300	8650025040	9150	9160	9190	9110	26254
666	20250306	091200	8410143600	9170	9190	9230	9170	17992
667	20250306	091100	8244607275	9230	9180	9240	9170	18085
668	20250306	091000	8078148605	9170	9230	9250	9110	25729
669	20250306	090900	7842410455	9220	9260	9290	9210	18388
670	20250306	090800	7672283435	9270	9130	9280	9130	20226
671	20250306	090700	7485747795	9130	9200	9210	9100	39487
672	20250306	090600	7124180685	9210	9220	9230	9200	32262
673	20250306	090500	6827044500	9220	9290	9300	9220	33328
674	20250306	090400	6518741480	9290	9320	9340	9270	26283
675	20250306	090300	6274303985	9320	9440	9450	9320	47517
676	20250306	090200	5829076570	9440	9560	9790	9390	194106
677	20250306	090100	3968916310	9570	9350	9600	9280	165221
678	20250306	090000	2410107895	9350	9600	9600	9190	254285