KissMeData/297090/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	211300	742601580	5280	5280	5280	5280	1836
3	20250306	211200	742601580	5280	5280	5280	5280	0
4	20250306	211100	742601580	5280	5280	5280	5280	0
5	20250306	211000	742601580	5280	5280	5280	5280	0
6	20250306	210900	742601580	5280	5280	5280	5280	0
7	20250306	210800	742601580	5280	5280	5280	5280	0
8	20250306	210700	742601580	5280	5280	5280	5280	0
9	20250306	210600	742601580	5280	5280	5280	5280	0
10	20250306	210500	742601580	5280	5280	5280	5280	0
11	20250306	210400	742601580	5280	5280	5280	5280	0
12	20250306	210300	742601580	5280	5280	5280	5280	0
13	20250306	210200	742601580	5280	5280	5280	5280	0
14	20250306	210100	742601580	5280	5280	5280	5280	0
15	20250306	210000	742601580	5280	5280	5280	5280	0
16	20250306	205900	742601580	5280	5280	5280	5280	0
17	20250306	205800	742601580	5280	5280	5280	5280	0
18	20250306	205700	742601580	5280	5280	5280	5280	0
19	20250306	205600	742601580	5280	5280	5280	5280	0
20	20250306	205500	742601580	5280	5280	5280	5280	0
21	20250306	205400	742601580	5280	5280	5280	5280	0
22	20250306	205300	742601580	5280	5280	5280	5280	0
23	20250306	205200	742601580	5280	5280	5280	5280	0
24	20250306	205100	742601580	5280	5280	5280	5280	0
25	20250306	205000	742601580	5280	5280	5280	5280	0
26	20250306	204900	742601580	5280	5280	5280	5280	0
27	20250306	204800	742601580	5280	5280	5280	5280	0
28	20250306	204700	742601580	5280	5280	5280	5280	0
29	20250306	204600	742601580	5280	5280	5280	5280	0
30	20250306	204500	742601580	5280	5280	5280	5280	0
31	20250306	204400	742601580	5280	5280	5280	5280	0
32	20250306	204300	742601580	5280	5280	5280	5280	1836
33	20250306	204200	742601580	5280	5280	5280	5280	0
34	20250306	204100	742601580	5280	5280	5280	5280	0
35	20250306	204000	742601580	5280	5280	5280	5280	0
36	20250306	203900	742601580	5280	5280	5280	5280	0
37	20250306	203800	742601580	5280	5280	5280	5280	0
38	20250306	203700	742601580	5280	5280	5280	5280	0
39	20250306	203600	742601580	5280	5280	5280	5280	0
40	20250306	203500	742601580	5280	5280	5280	5280	0
41	20250306	203400	742601580	5280	5280	5280	5280	0
42	20250306	203300	742601580	5280	5280	5280	5280	0
43	20250306	203200	742601580	5280	5280	5280	5280	0
44	20250306	203100	742601580	5280	5280	5280	5280	0
45	20250306	203000	742601580	5280	5280	5280	5280	0
46	20250306	202900	742601580	5280	5280	5280	5280	0
47	20250306	202800	742601580	5280	5280	5280	5280	0
48	20250306	202700	742601580	5280	5280	5280	5280	0
49	20250306	202600	742601580	5280	5280	5280	5280	0
50	20250306	202500	742601580	5280	5280	5280	5280	0
51	20250306	202400	742601580	5280	5280	5280	5280	0
52	20250306	202300	742601580	5280	5280	5280	5280	0
53	20250306	202200	742601580	5280	5280	5280	5280	0
54	20250306	202100	742601580	5280	5280	5280	5280	0
55	20250306	202000	742601580	5280	5280	5280	5280	0
56	20250306	201900	742601580	5280	5280	5280	5280	0
57	20250306	201800	742601580	5280	5280	5280	5280	0
58	20250306	201700	742601580	5280	5280	5280	5280	0
59	20250306	201600	742601580	5280	5280	5280	5280	0
60	20250306	201500	742601580	5280	5280	5280	5280	0
61	20250306	201400	742601580	5280	5280	5280	5280	0
62	20250306	201300	742601580	5280	5280	5280	5280	1836
63	20250306	201200	742601580	5280	5280	5280	5280	0
64	20250306	201100	742601580	5280	5280	5280	5280	0
65	20250306	201000	742601580	5280	5280	5280	5280	0
66	20250306	200900	742601580	5280	5280	5280	5280	0
67	20250306	200800	742601580	5280	5280	5280	5280	0
68	20250306	200700	742601580	5280	5280	5280	5280	0
69	20250306	200600	742601580	5280	5280	5280	5280	0
70	20250306	200500	742601580	5280	5280	5280	5280	0
71	20250306	200400	742601580	5280	5280	5280	5280	0
72	20250306	200300	742601580	5280	5280	5280	5280	0
73	20250306	200200	742601580	5280	5280	5280	5280	0
74	20250306	200100	742601580	5280	5280	5280	5280	0
75	20250306	200000	742601580	5280	5280	5280	5280	0
76	20250306	195900	742601580	5280	5280	5280	5280	0
77	20250306	195800	742601580	5280	5280	5280	5280	0
78	20250306	195700	742601580	5280	5280	5280	5280	0
79	20250306	195600	742601580	5280	5280	5280	5280	0
80	20250306	195500	742601580	5280	5280	5280	5280	0
81	20250306	195400	742601580	5280	5280	5280	5280	0
82	20250306	195300	742601580	5280	5280	5280	5280	0
83	20250306	195200	742601580	5280	5280	5280	5280	0
84	20250306	195100	742601580	5280	5280	5280	5280	0
85	20250306	195000	742601580	5280	5280	5280	5280	0
86	20250306	194900	742601580	5280	5280	5280	5280	0
87	20250306	194800	742601580	5280	5280	5280	5280	0
88	20250306	194700	742601580	5280	5280	5280	5280	0
89	20250306	194600	742601580	5280	5280	5280	5280	0
90	20250306	194500	742601580	5280	5280	5280	5280	0
91	20250306	194400	742601580	5280	5280	5280	5280	0
92	20250306	194300	742601580	5280	5280	5280	5280	1836
93	20250306	194200	742601580	5280	5280	5280	5280	0
94	20250306	194100	742601580	5280	5280	5280	5280	0
95	20250306	194000	742601580	5280	5280	5280	5280	0
96	20250306	193900	742601580	5280	5280	5280	5280	0
97	20250306	193800	742601580	5280	5280	5280	5280	0
98	20250306	193700	742601580	5280	5280	5280	5280	0
99	20250306	193600	742601580	5280	5280	5280	5280	0
100	20250306	193500	742601580	5280	5280	5280	5280	0
101	20250306	193400	742601580	5280	5280	5280	5280	0
102	20250306	193300	742601580	5280	5280	5280	5280	0
103	20250306	193200	742601580	5280	5280	5280	5280	0
104	20250306	193100	742601580	5280	5280	5280	5280	0
105	20250306	193000	742601580	5280	5280	5280	5280	0
106	20250306	192900	742601580	5280	5280	5280	5280	0
107	20250306	192800	742601580	5280	5280	5280	5280	0
108	20250306	192700	742601580	5280	5280	5280	5280	0
109	20250306	192600	742601580	5280	5280	5280	5280	0
110	20250306	192500	742601580	5280	5280	5280	5280	0
111	20250306	192400	742601580	5280	5280	5280	5280	0
112	20250306	192300	742601580	5280	5280	5280	5280	0
113	20250306	192200	742601580	5280	5280	5280	5280	0
114	20250306	192100	742601580	5280	5280	5280	5280	0
115	20250306	192000	742601580	5280	5280	5280	5280	0
116	20250306	191900	742601580	5280	5280	5280	5280	0
117	20250306	191800	742601580	5280	5280	5280	5280	0
118	20250306	191700	742601580	5280	5280	5280	5280	0
119	20250306	191600	742601580	5280	5280	5280	5280	0
120	20250306	191500	742601580	5280	5280	5280	5280	0
121	20250306	191400	742601580	5280	5280	5280	5280	0
122	20250306	191300	742601580	5280	5280	5280	5280	1836
123	20250306	191200	742601580	5280	5280	5280	5280	0
124	20250306	191100	742601580	5280	5280	5280	5280	0
125	20250306	191000	742601580	5280	5280	5280	5280	0
126	20250306	190900	742601580	5280	5280	5280	5280	0
127	20250306	190800	742601580	5280	5280	5280	5280	0
128	20250306	190700	742601580	5280	5280	5280	5280	0
129	20250306	190600	742601580	5280	5280	5280	5280	0
130	20250306	190500	742601580	5280	5280	5280	5280	0
131	20250306	190400	742601580	5280	5280	5280	5280	0
132	20250306	190300	742601580	5280	5280	5280	5280	0
133	20250306	190200	742601580	5280	5280	5280	5280	0
134	20250306	190100	742601580	5280	5280	5280	5280	0
135	20250306	190000	742601580	5280	5280	5280	5280	0
136	20250306	185900	742601580	5280	5280	5280	5280	0
137	20250306	185800	742601580	5280	5280	5280	5280	0
138	20250306	185700	742601580	5280	5280	5280	5280	0
139	20250306	185600	742601580	5280	5280	5280	5280	0
140	20250306	185500	742601580	5280	5280	5280	5280	0
141	20250306	185400	742601580	5280	5280	5280	5280	0
142	20250306	185300	742601580	5280	5280	5280	5280	0
143	20250306	185200	742601580	5280	5280	5280	5280	0
144	20250306	185100	742601580	5280	5280	5280	5280	0
145	20250306	185000	742601580	5280	5280	5280	5280	0
146	20250306	184900	742601580	5280	5280	5280	5280	0
147	20250306	184800	742601580	5280	5280	5280	5280	0
148	20250306	184700	742601580	5280	5280	5280	5280	0
149	20250306	184600	742601580	5280	5280	5280	5280	0
150	20250306	184500	742601580	5280	5280	5280	5280	0
151	20250306	184400	742601580	5280	5280	5280	5280	0
152	20250306	184300	742601580	5280	5280	5280	5280	1836
153	20250306	184200	742601580	5280	5280	5280	5280	0
154	20250306	184100	742601580	5280	5280	5280	5280	0
155	20250306	184000	742601580	5280	5280	5280	5280	0
156	20250306	183900	742601580	5280	5280	5280	5280	0
157	20250306	183800	742601580	5280	5280	5280	5280	0
158	20250306	183700	742601580	5280	5280	5280	5280	0
159	20250306	183600	742601580	5280	5280	5280	5280	0
160	20250306	183500	742601580	5280	5280	5280	5280	0
161	20250306	183400	742601580	5280	5280	5280	5280	0
162	20250306	183300	742601580	5280	5280	5280	5280	0
163	20250306	183200	742601580	5280	5280	5280	5280	0
164	20250306	183100	742601580	5280	5280	5280	5280	0
165	20250306	183000	742601580	5280	5280	5280	5280	0
166	20250306	182900	742601580	5280	5280	5280	5280	0
167	20250306	182800	742601580	5280	5280	5280	5280	0
168	20250306	182700	742601580	5280	5280	5280	5280	0
169	20250306	182600	742601580	5280	5280	5280	5280	0
170	20250306	182500	742601580	5280	5280	5280	5280	0
171	20250306	182400	742601580	5280	5280	5280	5280	0
172	20250306	182300	742601580	5280	5280	5280	5280	0
173	20250306	182200	742601580	5280	5280	5280	5280	0
174	20250306	182100	742601580	5280	5280	5280	5280	0
175	20250306	182000	742601580	5280	5280	5280	5280	0
176	20250306	181900	742601580	5280	5280	5280	5280	0
177	20250306	181800	742601580	5280	5280	5280	5280	0
178	20250306	181700	742601580	5280	5280	5280	5280	0
179	20250306	181600	742601580	5280	5280	5280	5280	0
180	20250306	181500	742601580	5280	5280	5280	5280	0
181	20250306	181400	742601580	5280	5280	5280	5280	0
182	20250306	181300	742601580	5280	5280	5280	5280	1836
183	20250306	181200	742601580	5280	5280	5280	5280	0
184	20250306	181100	742601580	5280	5280	5280	5280	0
185	20250306	181000	742601580	5280	5280	5280	5280	0
186	20250306	180900	742601580	5280	5280	5280	5280	0
187	20250306	180800	742601580	5280	5280	5280	5280	0
188	20250306	180700	742601580	5280	5280	5280	5280	0
189	20250306	180600	742601580	5280	5280	5280	5280	0
190	20250306	180500	742601580	5280	5280	5280	5280	0
191	20250306	180400	742601580	5280	5280	5280	5280	0
192	20250306	180300	742601580	5280	5280	5280	5280	0
193	20250306	180200	742601580	5280	5280	5280	5280	0
194	20250306	180100	742601580	5280	5280	5280	5280	0
195	20250306	180000	742601580	5280	5280	5280	5280	0
196	20250306	175900	742601580	5280	5280	5280	5280	0
197	20250306	175800	742601580	5280	5280	5280	5280	0
198	20250306	175700	742601580	5280	5280	5280	5280	0
199	20250306	175600	742601580	5280	5280	5280	5280	0
200	20250306	175500	742601580	5280	5280	5280	5280	0
201	20250306	175400	742601580	5280	5280	5280	5280	0
202	20250306	175300	742601580	5280	5280	5280	5280	0
203	20250306	175200	742601580	5280	5280	5280	5280	0
204	20250306	175100	742601580	5280	5280	5280	5280	0
205	20250306	175000	742601580	5280	5280	5280	5280	0
206	20250306	174900	742601580	5280	5280	5280	5280	0
207	20250306	174800	742601580	5280	5280	5280	5280	0
208	20250306	174700	742601580	5280	5280	5280	5280	0
209	20250306	174600	742601580	5280	5280	5280	5280	0
210	20250306	174500	742601580	5280	5280	5280	5280	0
211	20250306	174400	742601580	5280	5280	5280	5280	0
212	20250306	174300	742601580	5280	5280	5280	5280	1836
213	20250306	174200	742601580	5280	5280	5280	5280	0
214	20250306	174100	742601580	5280	5280	5280	5280	0
215	20250306	174000	742601580	5280	5280	5280	5280	0
216	20250306	173900	742601580	5280	5280	5280	5280	0
217	20250306	173800	742601580	5280	5280	5280	5280	0
218	20250306	173700	742601580	5280	5280	5280	5280	0
219	20250306	173600	742601580	5280	5280	5280	5280	0
220	20250306	173500	742601580	5280	5280	5280	5280	0
221	20250306	173400	742601580	5280	5280	5280	5280	0
222	20250306	173300	742601580	5280	5280	5280	5280	0
223	20250306	173200	742601580	5280	5280	5280	5280	0
224	20250306	173100	742601580	5280	5280	5280	5280	0
225	20250306	173000	742601580	5280	5280	5280	5280	0
226	20250306	172900	742601580	5280	5280	5280	5280	0
227	20250306	172800	742601580	5280	5280	5280	5280	0
228	20250306	172700	742601580	5280	5280	5280	5280	0
229	20250306	172600	742601580	5280	5280	5280	5280	0
230	20250306	172500	742601580	5280	5280	5280	5280	0
231	20250306	172400	742601580	5280	5280	5280	5280	0
232	20250306	172300	742601580	5280	5280	5280	5280	0
233	20250306	172200	742601580	5280	5280	5280	5280	0
234	20250306	172100	742601580	5280	5280	5280	5280	0
235	20250306	172000	742601580	5280	5280	5280	5280	0
236	20250306	171900	742601580	5280	5280	5280	5280	0
237	20250306	171800	742601580	5280	5280	5280	5280	0
238	20250306	171700	742601580	5280	5280	5280	5280	0
239	20250306	171600	742601580	5280	5280	5280	5280	0
240	20250306	171500	742601580	5280	5280	5280	5280	0
241	20250306	171400	742601580	5280	5280	5280	5280	0
242	20250306	171300	742601580	5280	5280	5280	5280	1836
243	20250306	171200	742601580	5280	5280	5280	5280	0
244	20250306	171100	742601580	5280	5280	5280	5280	0
245	20250306	171000	742601580	5280	5280	5280	5280	0
246	20250306	170900	742601580	5280	5280	5280	5280	0
247	20250306	170800	742601580	5280	5280	5280	5280	0
248	20250306	170700	742601580	5280	5280	5280	5280	0
249	20250306	170600	742601580	5280	5280	5280	5280	0
250	20250306	170500	742601580	5280	5280	5280	5280	0
251	20250306	170400	742601580	5280	5280	5280	5280	0
252	20250306	170300	742601580	5280	5280	5280	5280	0
253	20250306	170200	742601580	5280	5280	5280	5280	0
254	20250306	170100	742601580	5280	5280	5280	5280	0
255	20250306	170000	742601580	5280	5280	5280	5280	0
256	20250306	165900	742601580	5280	5280	5280	5280	0
257	20250306	165800	742601580	5280	5280	5280	5280	0
258	20250306	165700	742601580	5280	5280	5280	5280	0
259	20250306	165600	742601580	5280	5280	5280	5280	0
260	20250306	165500	742601580	5280	5280	5280	5280	0
261	20250306	165400	742601580	5280	5280	5280	5280	0
262	20250306	165300	742601580	5280	5280	5280	5280	0
263	20250306	165200	742601580	5280	5280	5280	5280	0
264	20250306	165100	742601580	5280	5280	5280	5280	0
265	20250306	165000	742601580	5280	5280	5280	5280	0
266	20250306	164900	742601580	5280	5280	5280	5280	0
267	20250306	164800	742601580	5280	5280	5280	5280	0
268	20250306	164700	742601580	5280	5280	5280	5280	0
269	20250306	164600	742601580	5280	5280	5280	5280	0
270	20250306	164500	742601580	5280	5280	5280	5280	0
271	20250306	164400	742601580	5280	5280	5280	5280	0
272	20250306	164300	742601580	5280	5280	5280	5280	1836
273	20250306	164200	742601580	5280	5280	5280	5280	0
274	20250306	164100	742601580	5280	5280	5280	5280	0
275	20250306	164000	742601580	5280	5280	5280	5280	0
276	20250306	163900	742601580	5280	5280	5280	5280	0
277	20250306	163800	742601580	5280	5280	5280	5280	0
278	20250306	163700	742601580	5280	5280	5280	5280	0
279	20250306	163600	742601580	5280	5280	5280	5280	0
280	20250306	163500	742601580	5280	5280	5280	5280	0
281	20250306	163400	742601580	5280	5280	5280	5280	0
282	20250306	163300	742601580	5280	5280	5280	5280	0
283	20250306	163200	742601580	5280	5280	5280	5280	0
284	20250306	163100	742601580	5280	5280	5280	5280	0
285	20250306	163000	742601580	5280	5280	5280	5280	0
286	20250306	162900	742601580	5280	5280	5280	5280	0
287	20250306	162800	742601580	5280	5280	5280	5280	0
288	20250306	162700	742601580	5280	5280	5280	5280	0
289	20250306	162600	742601580	5280	5280	5280	5280	0
290	20250306	162500	742601580	5280	5280	5280	5280	0
291	20250306	162400	742601580	5280	5280	5280	5280	0
292	20250306	162300	742601580	5280	5280	5280	5280	0
293	20250306	162200	742601580	5280	5280	5280	5280	0
294	20250306	162100	742601580	5280	5280	5280	5280	0
295	20250306	162000	742601580	5280	5280	5280	5280	0
296	20250306	161900	742601580	5280	5280	5280	5280	0
297	20250306	161800	742601580	5280	5280	5280	5280	0
298	20250306	161700	742601580	5280	5280	5280	5280	0
299	20250306	161600	742601580	5280	5280	5280	5280	0
300	20250306	161500	742601580	5280	5280	5280	5280	0
301	20250306	161400	742601580	5280	5280	5280	5280	0
302	20250306	161300	742601580	5280	5280	5280	5280	1836
303	20250306	161200	742601580	5280	5280	5280	5280	0
304	20250306	161100	742601580	5280	5280	5280	5280	0
305	20250306	161000	742601580	5280	5280	5280	5280	0
306	20250306	160900	742601580	5280	5280	5280	5280	0
307	20250306	160800	742601580	5280	5280	5280	5280	0
308	20250306	160700	742601580	5280	5280	5280	5280	0
309	20250306	160600	742601580	5280	5280	5280	5280	0
310	20250306	160500	742601580	5280	5280	5280	5280	0
311	20250306	160400	742601580	5280	5280	5280	5280	0
312	20250306	160300	742601580	5280	5280	5280	5280	0
313	20250306	160200	742601580	5280	5280	5280	5280	0
314	20250306	160100	742601580	5280	5280	5280	5280	0
315	20250306	160000	742601580	5280	5280	5280	5280	0
316	20250306	155900	742601580	5280	5280	5280	5280	0
317	20250306	155800	742601580	5280	5280	5280	5280	0
318	20250306	155700	742601580	5280	5280	5280	5280	0
319	20250306	155600	742601580	5280	5280	5280	5280	0
320	20250306	155500	742601580	5280	5280	5280	5280	0
321	20250306	155400	742601580	5280	5280	5280	5280	0
322	20250306	155300	742601580	5280	5280	5280	5280	0
323	20250306	155200	742601580	5280	5280	5280	5280	0
324	20250306	155100	742601580	5280	5280	5280	5280	0
325	20250306	155000	742601580	5280	5280	5280	5280	0
326	20250306	154900	742601580	5280	5280	5280	5280	0
327	20250306	154800	742601580	5280	5280	5280	5280	0
328	20250306	154700	742601580	5280	5280	5280	5280	0
329	20250306	154600	742601580	5280	5280	5280	5280	0
330	20250306	154500	742601580	5280	5280	5280	5280	0
331	20250306	154400	742601580	5280	5280	5280	5280	0
332	20250306	154300	742601580	5280	5280	5280	5280	1836
333	20250306	154200	742601580	5280	5280	5280	5280	0
334	20250306	154100	742601580	5280	5280	5280	5280	0
335	20250306	154000	742601580	5280	5280	5280	5280	0
336	20250306	153900	742601580	5280	5280	5280	5280	0
337	20250306	153800	742601580	5280	5280	5280	5280	0
338	20250306	153700	742601580	5280	5280	5280	5280	0
339	20250306	153600	742601580	5280	5280	5280	5280	0
340	20250306	153500	742601580	5280	5280	5280	5280	0
341	20250306	153400	742601580	5280	5280	5280	5280	0
342	20250306	153300	742601580	5280	5280	5280	5280	0
343	20250306	153200	742601580	5280	5280	5280	5280	0
344	20250306	153100	742601580	5280	5280	5280	5280	0
345	20250306	153000	742601580	5280	5280	5280	5280	1836
346	20250306	152900	732907500	5310	5310	5310	5310	0
347	20250306	152800	732907500	5310	5310	5310	5310	0
348	20250306	152700	732907500	5310	5310	5310	5310	0
349	20250306	152600	732907500	5310	5310	5310	5310	0
350	20250306	152500	732907500	5310	5310	5310	5310	0
351	20250306	152400	732907500	5310	5310	5310	5310	0
352	20250306	152300	732907500	5310	5310	5310	5310	0
353	20250306	152200	732907500	5310	5310	5310	5310	0
354	20250306	152100	732907500	5310	5310	5310	5310	0
355	20250306	152000	732907500	5310	5310	5310	5310	0
356	20250306	151900	732907500	5310	5290	5310	5290	292
357	20250306	151800	731360860	5280	5270	5280	5270	1337
358	20250306	151700	724301580	5280	5280	5280	5270	850
359	20250306	151600	719814050	5280	5290	5310	5280	4456
360	20250306	151500	696274990	5280	5290	5290	5280	1944
361	20250306	151400	685996370	5280	5290	5300	5280	3397
362	20250306	151300	668021510	5300	5300	5300	5290	775
363	20250306	151200	663917760	5290	5290	5300	5290	651
364	20250306	151100	660472870	5300	5290	5300	5290	956
365	20250306	151000	655411380	5290	5290	5300	5290	1192
366	20250306	150900	649097790	5290	5300	5300	5290	389
367	20250306	150800	647039620	5290	5290	5300	5290	710
368	20250306	150700	643279910	5300	5290	5300	5290	564
369	20250306	150600	640295470	5290	5290	5300	5280	1173
370	20250306	150500	634085250	5300	5280	5300	5280	1321
371	20250306	150400	627094960	5290	5280	5290	5280	818
372	20250306	150300	622774300	5280	5280	5290	5280	538
373	20250306	150200	619931690	5280	5280	5290	5280	739
374	20250306	150100	616027400	5300	5270	5300	5270	578
375	20250306	150000	612978380	5270	5270	5300	5260	1288
376	20250306	145900	606186490	5270	5270	5270	5270	357
377	20250306	145800	604305100	5300	5260	5300	5260	755
378	20250306	145700	600332190	5260	5270	5270	5260	582
379	20250306	145600	597268350	5270	5260	5300	5260	837
380	20250306	145500	592860820	5270	5270	5280	5260	641
381	20250306	145400	589484240	5310	5260	5310	5260	754
382	20250306	145300	585512010	5270	5260	5270	5250	769
383	20250306	145200	581464240	5270	5270	5270	5250	855
384	20250306	145100	576963260	5260	5270	5270	5260	4811
385	20250306	145000	551655470	5260	5280	5280	5260	4567
386	20250306	144900	527571030	5280	5280	5290	5280	480
387	20250306	144800	525036620	5280	5280	5290	5280	1534
388	20250306	144700	516936725	5280	5280	5290	5280	656
389	20250306	144600	513471045	5280	5280	5290	5280	530
390	20250306	144500	510670195	5290	5280	5290	5280	678
391	20250306	144400	507090085	5290	5290	5290	5280	636
392	20250306	144300	503725995	5290	5280	5310	5280	1932
393	20250306	144200	493508415	5280	5280	5290	5280	596
394	20250306	144100	490361085	5290	5290	5290	5280	1708
395	20250306	144000	481329395	5300	5300	5310	5290	1512
396	20250306	143900	473320995	5300	5300	5310	5300	362
397	20250306	143800	471402375	5300	5320	5320	5300	3889
398	20250306	143700	450748905	5310	5330	5330	5310	1906
399	20250306	143600	440597225	5330	5330	5330	5330	1
400	20250306	143500	440591895	5340	5340	5340	5340	11
401	20250306	143400	440533155	5340	5340	5340	5340	109
402	20250306	143300	439951095	5340	5340	5340	5340	13
403	20250306	143200	439881675	5340	5340	5340	5340	188
404	20250306	143100	438877755	5340	5330	5340	5330	603
405	20250306	143000	435663135	5330	5330	5330	5330	741
406	20250306	142900	431713605	5320	5320	5320	5320	0
407	20250306	142800	431713605	5320	5320	5330	5320	858
408	20250306	142700	427148725	5310	5310	5310	5310	2
409	20250306	142600	427138105	5320	5320	5320	5320	0
410	20250306	142500	427138105	5320	5320	5320	5320	110
411	20250306	142400	426552905	5320	5310	5320	5310	310
412	20250306	142300	424905705	5320	5320	5320	5320	14
413	20250306	142200	424831225	5320	5320	5330	5320	448
414	20250306	142100	422447855	5310	5310	5320	5310	249
415	20250306	142000	421125145	5320	5330	5330	5310	2789
416	20250306	141900	406310225	5320	5320	5320	5310	3195
417	20250306	141800	389322865	5330	5330	5330	5330	0
418	20250306	141700	389322865	5330	5330	5330	5330	0
419	20250306	141600	389322865	5330	5330	5330	5320	700
420	20250306	141500	385592065	5330	5330	5330	5330	577
421	20250306	141400	382516655	5340	5330	5340	5330	465
422	20250306	141300	380034355	5340	5340	5340	5340	0
423	20250306	141200	380034355	5340	5340	5340	5330	235
424	20250306	141100	378781635	5340	5340	5340	5340	25
425	20250306	141000	378648135	5340	5360	5360	5340	2895
426	20250306	140900	363167455	5370	5370	5370	5370	351
427	20250306	140800	361282585	5370	5370	5370	5370	0
428	20250306	140700	361282585	5370	5370	5370	5370	0
429	20250306	140600	361282585	5370	5370	5370	5370	0
430	20250306	140500	361282585	5370	5370	5370	5370	0
431	20250306	140400	361282585	5370	5370	5370	5370	0
432	20250306	140300	361282585	5370	5370	5380	5370	928
433	20250306	140200	356298895	5370	5370	5380	5370	792
434	20250306	140100	352045615	5370	5370	5370	5360	250
435	20250306	140000	350703215	5360	5360	5360	5360	5
436	20250306	135900	350676415	5360	5360	5360	5360	92
437	20250306	135800	350183295	5360	5370	5370	5360	417
438	20250306	135700	347946915	5360	5360	5360	5360	73
439	20250306	135600	347555635	5380	5370	5380	5360	52
440	20250306	135500	347276875	5370	5360	5370	5360	69
441	20250306	135400	346906945	5360	5360	5380	5360	255
442	20250306	135300	345537975	5360	5360	5360	5360	71
443	20250306	135200	345157415	5360	5360	5360	5360	69
444	20250306	135100	344787575	5360	5360	5360	5360	51
445	20250306	135000	344514215	5360	5360	5370	5360	88
446	20250306	134900	344042365	5360	5360	5360	5360	49
447	20250306	134800	343779725	5360	5360	5370	5350	369
448	20250306	134700	341799645	5360	5360	5370	5360	79
449	20250306	134600	341376195	5360	5360	5360	5360	79
450	20250306	134500	340952755	5370	5360	5370	5360	86
451	20250306	134400	340491615	5360	5360	5360	5360	55
452	20250306	134300	340196815	5360	5360	5370	5360	291
453	20250306	134200	338634755	5370	5370	5380	5350	726
454	20250306	134100	334744965	5390	5350	5400	5350	1451
455	20250306	134000	326945265	5330	5330	5340	5330	72
456	20250306	133900	326561345	5330	5360	5360	5330	55
457	20250306	133800	326268165	5330	5330	5340	5330	77
458	20250306	133700	325857645	5340	5330	5340	5330	54
459	20250306	133600	325569785	5360	5340	5360	5330	213
460	20250306	133500	324431245	5340	5330	5340	5330	73
461	20250306	133400	324042145	5330	5330	5340	5330	50
462	20250306	133300	323775635	5330	5320	5330	5320	95
463	20250306	133200	323269525	5320	5320	5320	5320	52
464	20250306	133100	322992885	5320	5320	5320	5320	70
465	20250306	133000	322620485	5320	5330	5330	5320	95
466	20250306	132900	322114745	5320	5320	5320	5320	51
467	20250306	132800	321843425	5320	5320	5330	5320	66
468	20250306	132700	321492295	5320	5320	5320	5320	49
469	20250306	132600	321231615	5320	5320	5320	5320	69
470	20250306	132500	320864535	5320	5320	5320	5320	72
471	20250306	132400	320481495	5320	5320	5320	5320	52
472	20250306	132300	320204855	5320	5330	5330	5320	106
473	20250306	132200	319640475	5320	5330	5330	5320	52
474	20250306	132100	319363825	5320	5320	5320	5320	70
475	20250306	132000	318991425	5320	5320	5320	5320	87
476	20250306	131900	318528585	5320	5320	5320	5320	84
477	20250306	131800	318081705	5320	5320	5330	5320	76
478	20250306	131700	317677235	5320	5320	5320	5320	52
479	20250306	131600	317400595	5320	5330	5330	5320	96
480	20250306	131500	316889545	5340	5320	5340	5320	241
481	20250306	131400	315605585	5320	5320	5340	5320	63
482	20250306	131300	315270385	5320	5330	5350	5320	729
483	20250306	131200	311379145	5330	5350	5360	5320	2059
484	20250306	131100	300418295	5340	5360	5370	5340	66
485	20250306	131000	300065705	5360	5350	5360	5340	88
486	20250306	130900	299595175	5340	5350	5360	5340	78
487	20250306	130800	299178265	5340	5340	5350	5340	71
488	20250306	130700	298799055	5340	5350	5360	5340	74
489	20250306	130600	298403665	5340	5330	5340	5330	100
490	20250306	130500	297870365	5330	5330	5330	5330	49
491	20250306	130400	297609195	5330	5330	5330	5330	71
492	20250306	130300	297230765	5330	5330	5330	5330	66
493	20250306	130200	296878985	5340	5330	5340	5330	52
494	20250306	130100	296601815	5330	5330	5330	5330	300
495	20250306	130000	295002815	5330	5330	5330	5330	49
496	20250306	125900	294741645	5330	5330	5330	5330	79
497	20250306	125800	294320575	5330	5340	5340	5330	52
498	20250306	125700	294043405	5330	5330	5330	5330	61
499	20250306	125600	293718275	5330	5330	5330	5330	83
500	20250306	125500	293275885	5330	5330	5330	5330	64
501	20250306	125400	292934765	5330	5330	5370	5330	65
502	20250306	125300	292588125	5330	5330	5340	5330	89
503	20250306	125200	292113635	5330	5330	5340	5330	63
504	20250306	125100	291777825	5340	5340	5340	5330	81
505	20250306	125000	291345605	5330	5330	5330	5330	50
506	20250306	124900	291079105	5340	5330	5340	5330	133
507	20250306	124800	290369465	5330	5330	5330	5330	62
508	20250306	124700	290039005	5330	5330	5330	5330	155
509	20250306	124600	289212855	5330	5320	5340	5320	363
510	20250306	124500	287275475	5320	5320	5330	5320	64
511	20250306	124400	286934885	5320	5320	5330	5320	57
512	20250306	124300	286631625	5330	5320	5330	5320	69
513	20250306	124200	286264485	5320	5310	5330	5310	146
514	20250306	124100	285488185	5310	5330	5330	5310	82
515	20250306	124000	285052245	5310	5310	5330	5310	77
516	20250306	123900	284643335	5320	5310	5330	5310	69
517	20250306	123800	284276805	5340	5310	5340	5310	54
518	20250306	123700	283989715	5330	5310	5330	5310	220
519	20250306	123600	282821365	5320	5310	5320	5310	62
520	20250306	123500	282492015	5320	5320	5340	5320	58
521	20250306	123400	282183435	5330	5320	5340	5320	119
522	20250306	123300	281549535	5320	5310	5330	5310	807
523	20250306	123200	277248985	5310	5310	5310	5310	78
524	20250306	123100	276834805	5320	5310	5320	5310	53
525	20250306	123000	276553355	5320	5320	5320	5320	59
526	20250306	122900	276239475	5320	5320	5330	5310	116
527	20250306	122800	275621995	5320	5310	5320	5310	49
528	20250306	122700	275361515	5310	5310	5310	5310	109
529	20250306	122600	274782725	5310	5310	5310	5310	51
530	20250306	122500	274511915	5310	5310	5310	5310	80
531	20250306	122400	274087115	5310	5310	5320	5310	290
532	20250306	122300	272547175	5310	5310	5310	5310	49
533	20250306	122200	272286985	5320	5310	5330	5310	171
534	20250306	122100	271376975	5310	5320	5320	5310	44
535	20250306	122000	271143095	5330	5320	5330	5320	59
536	20250306	121900	270829125	5320	5320	5320	5320	74
537	20250306	121800	270435445	5320	5320	5320	5320	49
538	20250306	121700	270174765	5320	5320	5320	5320	70
539	20250306	121600	269802365	5320	5320	5330	5320	150
540	20250306	121500	269004235	5310	5310	5310	5310	87
541	20250306	121400	268542265	5310	5310	5310	5310	66
542	20250306	121300	268191805	5310	5310	5310	5310	76
543	20250306	121200	267788245	5310	5310	5320	5310	186
544	20250306	121100	266800485	5310	5310	5310	5310	51
545	20250306	121000	266529675	5310	5310	5310	5310	70
546	20250306	120900	266157975	5310	5320	5320	5310	194
547	20250306	120800	265126285	5320	5330	5330	5320	65
548	20250306	120700	264780355	5320	5330	5340	5320	55
549	20250306	120600	264487705	5320	5320	5330	5320	70
550	20250306	120500	264115115	5320	5320	5320	5320	72
551	20250306	120400	263732075	5320	5330	5330	5320	174
552	20250306	120300	262806285	5330	5330	5340	5320	70
553	20250306	120200	262433675	5320	5320	5320	5320	80
554	20250306	120100	262008075	5320	5320	5320	5320	51
555	20250306	120000	261736755	5320	5340	5350	5320	561
556	20250306	115900	258744435	5350	5340	5350	5340	75
557	20250306	115800	258343835	5340	5340	5350	5340	70
558	20250306	115700	257969955	5340	5340	5370	5340	51
559	20250306	115600	257697585	5350	5340	5350	5340	53
560	20250306	115500	257414485	5340	5340	5350	5340	72
561	20250306	115400	257029955	5340	5330	5340	5330	122
562	20250306	115300	256378795	5330	5330	5350	5330	70
563	20250306	115200	256005475	5330	5340	5340	5330	59
564	20250306	115100	255690645	5340	5340	5370	5340	51
565	20250306	115000	255418265	5350	5340	5350	5340	87
566	20250306	114900	254953635	5340	5340	5340	5340	50
567	20250306	114800	254686635	5340	5340	5370	5340	166
568	20250306	114700	253798895	5340	5340	5340	5340	93
569	20250306	114600	253302275	5340	5340	5340	5340	53
570	20250306	114500	253019255	5340	5340	5340	5340	81
571	20250306	114400	252586715	5350	5340	5350	5340	52
572	20250306	114300	252309025	5340	5380	5380	5340	57
573	20250306	114200	252004565	5380	5340	5380	5340	100
574	20250306	114100	251470165	5340	5340	5340	5340	52
575	20250306	114000	251192485	5340	5340	5360	5340	625
576	20250306	113900	247854965	5340	5330	5340	5320	588
577	20250306	113800	244720975	5320	5320	5340	5320	80
578	20250306	113700	244295055	5320	5320	5340	5320	173
579	20250306	113600	243373545	5320	5320	5320	5320	53
580	20250306	113500	243091585	5320	5320	5320	5320	69
581	20250306	113400	242724505	5320	5310	5320	5310	92
582	20250306	113300	242235565	5310	5310	5320	5310	89
583	20250306	113200	241762695	5310	5310	5310	5310	319
584	20250306	113100	240068805	5310	5310	5330	5310	362
585	20250306	113000	238142125	5310	5310	5320	5310	277
586	20250306	112900	236671135	5310	5310	5310	5310	54
587	20250306	112800	236384395	5320	5310	5320	5310	79
588	20250306	112700	235964895	5340	5310	5340	5310	1085
589	20250306	112600	230202585	5310	5310	5340	5310	1671
590	20250306	112500	221317385	5310	5320	5320	5310	212
591	20250306	112400	220189955	5320	5330	5330	5310	2141
592	20250306	112300	208805025	5330	5340	5345	5330	940
593	20250306	112200	203785275	5340	5340	5350	5340	139
594	20250306	112100	203043005	5340	5340	5350	5340	96
595	20250306	112000	202530355	5340	5350	5350	5340	143
596	20250306	111900	201765995	5340	5340	5350	5340	53
597	20250306	111800	201482965	5340	5330	5350	5330	87
598	20250306	111700	201018595	5330	5340	5350	5330	92
599	20250306	111600	200527505	5330	5340	5340	5330	903
600	20250306	111500	195705655	5340	5350	5360	5340	618
601	20250306	111400	192399715	5350	5350	5380	5350	52
602	20250306	111300	192121465	5380	5370	5380	5350	529
603	20250306	111200	189286195	5370	5380	5380	5370	151
604	20250306	111100	188474305	5370	5380	5380	5370	47
605	20250306	111000	188221905	5380	5380	5380	5380	50
606	20250306	110900	187952905	5380	5380	5380	5380	494
607	20250306	110800	185295185	5390	5390	5390	5390	1
608	20250306	110700	185289795	5380	5380	5380	5380	62
609	20250306	110600	184956235	5390	5390	5390	5390	0
610	20250306	110500	184956235	5390	5390	5390	5390	1
611	20250306	110400	184950845	5380	5390	5390	5380	58
612	20250306	110300	184638375	5390	5390	5390	5390	0
613	20250306	110200	184638375	5390	5390	5390	5390	0
614	20250306	110100	184638375	5390	5380	5390	5380	26
615	20250306	110000	184498265	5370	5360	5370	5360	743
616	20250306	105900	180508895	5360	5370	5370	5360	6
617	20250306	105800	180476725	5370	5360	5370	5360	6
618	20250306	105700	180444555	5360	5360	5360	5360	5
619	20250306	105600	180417755	5370	5365	5370	5360	428
620	20250306	105500	178119575	5360	5360	5360	5360	5
621	20250306	105400	178092775	5380	5380	5380	5380	0
622	20250306	105300	178092775	5380	5380	5380	5380	0
623	20250306	105200	178092775	5380	5380	5380	5380	0
624	20250306	105100	178092775	5380	5380	5380	5370	1223
625	20250306	105000	171523645	5380	5380	5380	5380	5
626	20250306	104900	171496745	5390	5390	5390	5390	50
627	20250306	104800	171227245	5390	5390	5390	5390	1
628	20250306	104700	171221855	5380	5380	5380	5380	194
629	20250306	104600	170178135	5380	5380	5380	5380	46
630	20250306	104500	169930655	5390	5375	5390	5375	141
631	20250306	104400	169172230	5380	5385	5385	5370	253
632	20250306	104300	167812020	5390	5390	5390	5390	9
633	20250306	104200	167763510	5390	5390	5390	5390	90
634	20250306	104100	167278410	5390	5390	5390	5390	185
635	20250306	104000	166281260	5390	5390	5390	5390	0
636	20250306	103900	166281260	5390	5390	5390	5390	12
637	20250306	103800	166216580	5390	5380	5390	5380	2
638	20250306	103700	166205810	5390	5390	5390	5380	3
639	20250306	103600	166189650	5390	5390	5390	5380	3
640	20250306	103500	166173490	5380	5390	5390	5380	830
641	20250306	103400	161707890	5390	5390	5390	5390	391
642	20250306	103300	159600400	5390	5390	5400	5390	98
643	20250306	103200	159072150	5390	5390	5390	5390	102
644	20250306	103100	158522370	5390	5390	5400	5390	701
645	20250306	103000	154743710	5400	5400	5400	5400	0
646	20250306	102900	154743710	5400	5400	5400	5400	1
647	20250306	102800	154738310	5390	5390	5390	5390	56
648	20250306	102700	154436470	5410	5390	5410	5390	65
649	20250306	102600	154085900	5410	5420	5420	5400	335
650	20250306	102500	152276690	5420	5410	5420	5410	37
651	20250306	102400	152076260	5400	5420	5420	5400	833
652	20250306	102300	147572040	5420	5420	5420	5420	557
653	20250306	102200	144553100	5420	5410	5430	5410	1217
654	20250306	102100	137962660	5430	5430	5430	5430	0
655	20250306	102000	137962660	5430	5400	5440	5400	1827
656	20250306	101900	128056570	5420	5420	5420	5420	0
657	20250306	101800	128056570	5420	5410	5420	5400	425
658	20250306	101700	125759290	5410	5410	5410	5410	0
659	20250306	101600	125759290	5410	5420	5420	5410	434
660	20250306	101500	123410890	5430	5430	5430	5430	0
661	20250306	101400	123410890	5430	5430	5430	5430	0
662	20250306	101300	123410890	5430	5410	5430	5410	558
663	20250306	101200	120388200	5410	5410	5410	5410	50
664	20250306	101100	120117700	5410	5400	5410	5400	470
665	20250306	101000	117579560	5390	5380	5390	5380	180
666	20250306	100900	116609370	5380	5390	5390	5370	56
667	20250306	100800	116308540	5390	5390	5390	5390	7
668	20250306	100700	116270810	5400	5380	5400	5380	471
669	20250306	100600	113734210	5380	5370	5380	5370	19
670	20250306	100500	113632000	5350	5350	5350	5350	0
671	20250306	100400	113632000	5350	5360	5360	5350	186
672	20250306	100300	112635380	5370	5370	5370	5370	39
673	20250306	100200	112425950	5370	5370	5370	5370	0
674	20250306	100100	112425950	5370	5370	5370	5370	0
675	20250306	100000	112425950	5370	5370	5370	5370	51
676	20250306	095900	112152080	5370	5370	5370	5370	0
677	20250306	095800	112152080	5370	5370	5370	5370	0
678	20250306	095700	112152080	5370	5370	5370	5370	1
679	20250306	095600	112146710	5380	5370	5380	5370	130
680	20250306	095500	111448570	5370	5340	5370	5330	215
681	20250306	095400	110300740	5370	5340	5370	5340	934
682	20250306	095300	105302280	5380	5350	5380	5340	1996
683	20250306	095200	94624350	5360	5360	5370	5360	907
684	20250306	095100	89760830	5370	5370	5370	5370	2
685	20250306	095000	89750090	5390	5390	5390	5390	20
686	20250306	094900	89642290	5380	5380	5380	5380	0
687	20250306	094800	89642290	5380	5370	5380	5350	1084
688	20250306	094700	83828370	5380	5380	5380	5380	195
689	20250306	094600	82779270	5390	5390	5390	5390	55
690	20250306	094500	82482820	5390	5400	5400	5390	51
691	20250306	094400	82207430	5400	5390	5400	5380	341
692	20250306	094300	80369280	5390	5390	5390	5390	1
693	20250306	094200	80363890	5380	5370	5380	5370	239
694	20250306	094100	79078740	5380	5370	5380	5370	222
695	20250306	094000	77886470	5380	5380	5380	5380	185
696	20250306	093900	76891170	5380	5380	5380	5380	6
697	20250306	093800	76858890	5390	5380	5390	5380	482
698	20250306	093700	74265590	5380	5390	5390	5380	1075
699	20250306	093600	68482070	5390	5390	5390	5390	2
700	20250306	093500	68471290	5390	5395	5395	5390	100
701	20250306	093400	67932270	5400	5400	5400	5400	173
702	20250306	093300	66998070	5400	5400	5400	5400	100
703	20250306	093200	66458070	5400	5400	5400	5400	0
704	20250306	093100	66458070	5400	5390	5400	5390	107
705	20250306	093000	65880840	5400	5390	5400	5390	122
706	20250306	092900	65223170	5390	5390	5390	5390	0
707	20250306	092800	65223170	5390	5400	5400	5390	186
708	20250306	092700	64220620	5410	5390	5410	5390	819
709	20250306	092600	59797740	5390	5390	5390	5390	195
710	20250306	092500	58746690	5390	5380	5390	5380	436
711	20250306	092400	56400810	5400	5400	5400	5400	200
712	20250306	092300	55320810	5400	5390	5400	5390	1083
713	20250306	092200	49474740	5390	5380	5400	5380	826
714	20250306	092100	45022420	5380	5380	5380	5370	648
715	20250306	092000	41541640	5380	5370	5380	5370	280
716	20250306	091900	40037110	5380	5380	5380	5380	133
717	20250306	091800	39321570	5380	5380	5380	5380	633
718	20250306	091700	35916030	5390	5380	5390	5380	730
719	20250306	091600	31988360	5380	5390	5390	5380	119
720	20250306	091500	31348030	5400	5400	5400	5400	11
721	20250306	091400	31288630	5400	5380	5400	5380	1031
722	20250306	091300	25736110	5370	5370	5370	5370	117
723	20250306	091200	25107820	5390	5390	5390	5390	50
724	20250306	091100	24838320	5390	5370	5390	5370	209
725	20250306	091000	23714450	5350	5350	5350	5350	1
726	20250306	090900	23709100	5370	5370	5370	5370	0
727	20250306	090800	23709100	5370	5360	5370	5360	346
728	20250306	090700	21854300	5360	5360	5370	5360	629
729	20250306	090600	18482520	5370	5380	5380	5370	278
730	20250306	090500	16989590	5390	5380	5390	5370	418
731	20250306	090400	14743860	5380	5380	5380	5380	208
732	20250306	090300	13624820	5380	5380	5380	5380	0
733	20250306	090200	13624820	5380	5390	5390	5360	1131
734	20250306	090100	7549200	5400	5400	5400	5400	1
735	20250306	090000	7543800	5400	5400	5400	5400	1397