KissMeData/098120/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	201100	1300654025	8880	8880	8880	8880	4160
3	20250306	201000	1300654025	8880	8880	8880	8880	0
4	20250306	200900	1300654025	8880	8880	8880	8880	0
5	20250306	200800	1300654025	8880	8880	8880	8880	0
6	20250306	200700	1300654025	8880	8880	8880	8880	0
7	20250306	200600	1300654025	8880	8880	8880	8880	0
8	20250306	200500	1300654025	8880	8880	8880	8880	0
9	20250306	200400	1300654025	8880	8880	8880	8880	0
10	20250306	200300	1300654025	8880	8880	8880	8880	0
11	20250306	200200	1300654025	8880	8880	8880	8880	0
12	20250306	200100	1300654025	8880	8880	8880	8880	0
13	20250306	200000	1300654025	8880	8880	8880	8880	0
14	20250306	195900	1300654025	8880	8880	8880	8880	0
15	20250306	195800	1300654025	8880	8880	8880	8880	0
16	20250306	195700	1300654025	8880	8880	8880	8880	0
17	20250306	195600	1300654025	8880	8880	8880	8880	0
18	20250306	195500	1300654025	8880	8880	8880	8880	0
19	20250306	195400	1300654025	8880	8880	8880	8880	0
20	20250306	195300	1300654025	8880	8880	8880	8880	0
21	20250306	195200	1300654025	8880	8880	8880	8880	0
22	20250306	195100	1300654025	8880	8880	8880	8880	0
23	20250306	195000	1300654025	8880	8880	8880	8880	0
24	20250306	194900	1300654025	8880	8880	8880	8880	0
25	20250306	194800	1300654025	8880	8880	8880	8880	0
26	20250306	194700	1300654025	8880	8880	8880	8880	0
27	20250306	194600	1300654025	8880	8880	8880	8880	0
28	20250306	194500	1300654025	8880	8880	8880	8880	0
29	20250306	194400	1300654025	8880	8880	8880	8880	0
30	20250306	194300	1300654025	8880	8880	8880	8880	0
31	20250306	194200	1300654025	8880	8880	8880	8880	0
32	20250306	194100	1300654025	8880	8880	8880	8880	4160
33	20250306	194000	1300654025	8880	8880	8880	8880	0
34	20250306	193900	1300654025	8880	8880	8880	8880	0
35	20250306	193800	1300654025	8880	8880	8880	8880	0
36	20250306	193700	1300654025	8880	8880	8880	8880	0
37	20250306	193600	1300654025	8880	8880	8880	8880	0
38	20250306	193500	1300654025	8880	8880	8880	8880	0
39	20250306	193400	1300654025	8880	8880	8880	8880	0
40	20250306	193300	1300654025	8880	8880	8880	8880	0
41	20250306	193200	1300654025	8880	8880	8880	8880	0
42	20250306	193100	1300654025	8880	8880	8880	8880	0
43	20250306	193000	1300654025	8880	8880	8880	8880	0
44	20250306	192900	1300654025	8880	8880	8880	8880	0
45	20250306	192800	1300654025	8880	8880	8880	8880	0
46	20250306	192700	1300654025	8880	8880	8880	8880	0
47	20250306	192600	1300654025	8880	8880	8880	8880	0
48	20250306	192500	1300654025	8880	8880	8880	8880	0
49	20250306	192400	1300654025	8880	8880	8880	8880	0
50	20250306	192300	1300654025	8880	8880	8880	8880	0
51	20250306	192200	1300654025	8880	8880	8880	8880	0
52	20250306	192100	1300654025	8880	8880	8880	8880	0
53	20250306	192000	1300654025	8880	8880	8880	8880	0
54	20250306	191900	1300654025	8880	8880	8880	8880	0
55	20250306	191800	1300654025	8880	8880	8880	8880	0
56	20250306	191700	1300654025	8880	8880	8880	8880	0
57	20250306	191600	1300654025	8880	8880	8880	8880	0
58	20250306	191500	1300654025	8880	8880	8880	8880	0
59	20250306	191400	1300654025	8880	8880	8880	8880	0
60	20250306	191300	1300654025	8880	8880	8880	8880	0
61	20250306	191200	1300654025	8880	8880	8880	8880	0
62	20250306	191100	1300654025	8880	8880	8880	8880	4160
63	20250306	191000	1300654025	8880	8880	8880	8880	0
64	20250306	190900	1300654025	8880	8880	8880	8880	0
65	20250306	190800	1300654025	8880	8880	8880	8880	0
66	20250306	190700	1300654025	8880	8880	8880	8880	0
67	20250306	190600	1300654025	8880	8880	8880	8880	0
68	20250306	190500	1300654025	8880	8880	8880	8880	0
69	20250306	190400	1300654025	8880	8880	8880	8880	0
70	20250306	190300	1300654025	8880	8880	8880	8880	0
71	20250306	190200	1300654025	8880	8880	8880	8880	0
72	20250306	190100	1300654025	8880	8880	8880	8880	0
73	20250306	190000	1300654025	8880	8880	8880	8880	0
74	20250306	185900	1300654025	8880	8880	8880	8880	0
75	20250306	185800	1300654025	8880	8880	8880	8880	0
76	20250306	185700	1300654025	8880	8880	8880	8880	0
77	20250306	185600	1300654025	8880	8880	8880	8880	0
78	20250306	185500	1300654025	8880	8880	8880	8880	0
79	20250306	185400	1300654025	8880	8880	8880	8880	0
80	20250306	185300	1300654025	8880	8880	8880	8880	0
81	20250306	185200	1300654025	8880	8880	8880	8880	0
82	20250306	185100	1300654025	8880	8880	8880	8880	0
83	20250306	185000	1300654025	8880	8880	8880	8880	0
84	20250306	184900	1300654025	8880	8880	8880	8880	0
85	20250306	184800	1300654025	8880	8880	8880	8880	0
86	20250306	184700	1300654025	8880	8880	8880	8880	0
87	20250306	184600	1300654025	8880	8880	8880	8880	0
88	20250306	184500	1300654025	8880	8880	8880	8880	0
89	20250306	184400	1300654025	8880	8880	8880	8880	0
90	20250306	184300	1300654025	8880	8880	8880	8880	0
91	20250306	184200	1300654025	8880	8880	8880	8880	0
92	20250306	184100	1300654025	8880	8880	8880	8880	4160
93	20250306	184000	1300654025	8880	8880	8880	8880	0
94	20250306	183900	1300654025	8880	8880	8880	8880	0
95	20250306	183800	1300654025	8880	8880	8880	8880	0
96	20250306	183700	1300654025	8880	8880	8880	8880	0
97	20250306	183600	1300654025	8880	8880	8880	8880	0
98	20250306	183500	1300654025	8880	8880	8880	8880	0
99	20250306	183400	1300654025	8880	8880	8880	8880	0
100	20250306	183300	1300654025	8880	8880	8880	8880	0
101	20250306	183200	1300654025	8880	8880	8880	8880	0
102	20250306	183100	1300654025	8880	8880	8880	8880	0
103	20250306	183000	1300654025	8880	8880	8880	8880	0
104	20250306	182900	1300654025	8880	8880	8880	8880	0
105	20250306	182800	1300654025	8880	8880	8880	8880	0
106	20250306	182700	1300654025	8880	8880	8880	8880	0
107	20250306	182600	1300654025	8880	8880	8880	8880	0
108	20250306	182500	1300654025	8880	8880	8880	8880	0
109	20250306	182400	1300654025	8880	8880	8880	8880	0
110	20250306	182300	1300654025	8880	8880	8880	8880	0
111	20250306	182200	1300654025	8880	8880	8880	8880	0
112	20250306	182100	1300654025	8880	8880	8880	8880	0
113	20250306	182000	1300654025	8880	8880	8880	8880	0
114	20250306	181900	1300654025	8880	8880	8880	8880	0
115	20250306	181800	1300654025	8880	8880	8880	8880	0
116	20250306	181700	1300654025	8880	8880	8880	8880	0
117	20250306	181600	1300654025	8880	8880	8880	8880	0
118	20250306	181500	1300654025	8880	8880	8880	8880	0
119	20250306	181400	1300654025	8880	8880	8880	8880	0
120	20250306	181300	1300654025	8880	8880	8880	8880	0
121	20250306	181200	1300654025	8880	8880	8880	8880	0
122	20250306	181100	1300654025	8880	8880	8880	8880	4160
123	20250306	181000	1300654025	8880	8880	8880	8880	0
124	20250306	180900	1300654025	8880	8880	8880	8880	0
125	20250306	180800	1300654025	8880	8880	8880	8880	0
126	20250306	180700	1300654025	8880	8880	8880	8880	0
127	20250306	180600	1300654025	8880	8880	8880	8880	0
128	20250306	180500	1300654025	8880	8880	8880	8880	0
129	20250306	180400	1300654025	8880	8880	8880	8880	0
130	20250306	180300	1300654025	8880	8880	8880	8880	0
131	20250306	180200	1300654025	8880	8880	8880	8880	0
132	20250306	180100	1300654025	8880	8880	8880	8880	0
133	20250306	180000	1300654025	8880	8880	8880	8880	0
134	20250306	175900	1300654025	8880	8880	8880	8880	0
135	20250306	175800	1300654025	8880	8880	8880	8880	0
136	20250306	175700	1300654025	8880	8880	8880	8880	0
137	20250306	175600	1300654025	8880	8880	8880	8880	0
138	20250306	175500	1300654025	8880	8880	8880	8880	0
139	20250306	175400	1300654025	8880	8880	8880	8880	0
140	20250306	175300	1300654025	8880	8880	8880	8880	0
141	20250306	175200	1300654025	8880	8880	8880	8880	0
142	20250306	175100	1300654025	8880	8880	8880	8880	0
143	20250306	175000	1300654025	8880	8880	8880	8880	0
144	20250306	174900	1300654025	8880	8880	8880	8880	0
145	20250306	174800	1300654025	8880	8880	8880	8880	0
146	20250306	174700	1300654025	8880	8880	8880	8880	0
147	20250306	174600	1300654025	8880	8880	8880	8880	0
148	20250306	174500	1300654025	8880	8880	8880	8880	0
149	20250306	174400	1300654025	8880	8880	8880	8880	0
150	20250306	174300	1300654025	8880	8880	8880	8880	0
151	20250306	174200	1300654025	8880	8880	8880	8880	0
152	20250306	174100	1300654025	8880	8880	8880	8880	4160
153	20250306	174000	1300654025	8880	8880	8880	8880	0
154	20250306	173900	1300654025	8880	8880	8880	8880	0
155	20250306	173800	1300654025	8880	8880	8880	8880	0
156	20250306	173700	1300654025	8880	8880	8880	8880	0
157	20250306	173600	1300654025	8880	8880	8880	8880	0
158	20250306	173500	1300654025	8880	8880	8880	8880	0
159	20250306	173400	1300654025	8880	8880	8880	8880	0
160	20250306	173300	1300654025	8880	8880	8880	8880	0
161	20250306	173200	1300654025	8880	8880	8880	8880	0
162	20250306	173100	1300654025	8880	8880	8880	8880	0
163	20250306	173000	1300654025	8880	8880	8880	8880	0
164	20250306	172900	1300654025	8880	8880	8880	8880	0
165	20250306	172800	1300654025	8880	8880	8880	8880	0
166	20250306	172700	1300654025	8880	8880	8880	8880	0
167	20250306	172600	1300654025	8880	8880	8880	8880	0
168	20250306	172500	1300654025	8880	8880	8880	8880	0
169	20250306	172400	1300654025	8880	8880	8880	8880	0
170	20250306	172300	1300654025	8880	8880	8880	8880	0
171	20250306	172200	1300654025	8880	8880	8880	8880	0
172	20250306	172100	1300654025	8880	8880	8880	8880	0
173	20250306	172000	1300654025	8880	8880	8880	8880	0
174	20250306	171900	1300654025	8880	8880	8880	8880	0
175	20250306	171800	1300654025	8880	8880	8880	8880	0
176	20250306	171700	1300654025	8880	8880	8880	8880	0
177	20250306	171600	1300654025	8880	8880	8880	8880	0
178	20250306	171500	1300654025	8880	8880	8880	8880	0
179	20250306	171400	1300654025	8880	8880	8880	8880	0
180	20250306	171300	1300654025	8880	8880	8880	8880	0
181	20250306	171200	1300654025	8880	8880	8880	8880	0
182	20250306	171100	1300654025	8880	8880	8880	8880	4160
183	20250306	171000	1300654025	8880	8880	8880	8880	0
184	20250306	170900	1300654025	8880	8880	8880	8880	0
185	20250306	170800	1300654025	8880	8880	8880	8880	0
186	20250306	170700	1300654025	8880	8880	8880	8880	0
187	20250306	170600	1300654025	8880	8880	8880	8880	0
188	20250306	170500	1300654025	8880	8880	8880	8880	0
189	20250306	170400	1300654025	8880	8880	8880	8880	0
190	20250306	170300	1300654025	8880	8880	8880	8880	0
191	20250306	170200	1300654025	8880	8880	8880	8880	0
192	20250306	170100	1300654025	8880	8880	8880	8880	0
193	20250306	170000	1300654025	8880	8880	8880	8880	0
194	20250306	165900	1300654025	8880	8880	8880	8880	0
195	20250306	165800	1300654025	8880	8880	8880	8880	0
196	20250306	165700	1300654025	8880	8880	8880	8880	0
197	20250306	165600	1300654025	8880	8880	8880	8880	0
198	20250306	165500	1300654025	8880	8880	8880	8880	0
199	20250306	165400	1300654025	8880	8880	8880	8880	0
200	20250306	165300	1300654025	8880	8880	8880	8880	0
201	20250306	165200	1300654025	8880	8880	8880	8880	0
202	20250306	165100	1300654025	8880	8880	8880	8880	0
203	20250306	165000	1300654025	8880	8880	8880	8880	0
204	20250306	164900	1300654025	8880	8880	8880	8880	0
205	20250306	164800	1300654025	8880	8880	8880	8880	0
206	20250306	164700	1300654025	8880	8880	8880	8880	0
207	20250306	164600	1300654025	8880	8880	8880	8880	0
208	20250306	164500	1300654025	8880	8880	8880	8880	0
209	20250306	164400	1300654025	8880	8880	8880	8880	0
210	20250306	164300	1300654025	8880	8880	8880	8880	0
211	20250306	164200	1300654025	8880	8880	8880	8880	0
212	20250306	164100	1300654025	8880	8880	8880	8880	4160
213	20250306	164000	1300654025	8880	8880	8880	8880	0
214	20250306	163900	1300654025	8880	8880	8880	8880	0
215	20250306	163800	1300654025	8880	8880	8880	8880	0
216	20250306	163700	1300654025	8880	8880	8880	8880	0
217	20250306	163600	1300654025	8880	8880	8880	8880	0
218	20250306	163500	1300654025	8880	8880	8880	8880	0
219	20250306	163400	1300654025	8880	8880	8880	8880	0
220	20250306	163300	1300654025	8880	8880	8880	8880	0
221	20250306	163200	1300654025	8880	8880	8880	8880	0
222	20250306	163100	1300654025	8880	8880	8880	8880	0
223	20250306	163000	1300654025	8880	8880	8880	8880	0
224	20250306	162900	1300654025	8880	8880	8880	8880	0
225	20250306	162800	1300654025	8880	8880	8880	8880	0
226	20250306	162700	1300654025	8880	8880	8880	8880	0
227	20250306	162600	1300654025	8880	8880	8880	8880	0
228	20250306	162500	1300654025	8880	8880	8880	8880	0
229	20250306	162400	1300654025	8880	8880	8880	8880	0
230	20250306	162300	1300654025	8880	8880	8880	8880	0
231	20250306	162200	1300654025	8880	8880	8880	8880	0
232	20250306	162100	1300654025	8880	8880	8880	8880	0
233	20250306	162000	1300654025	8880	8880	8880	8880	0
234	20250306	161900	1300654025	8880	8880	8880	8880	0
235	20250306	161800	1300654025	8880	8880	8880	8880	0
236	20250306	161700	1300654025	8880	8880	8880	8880	0
237	20250306	161600	1300654025	8880	8880	8880	8880	0
238	20250306	161500	1300654025	8880	8880	8880	8880	0
239	20250306	161400	1300654025	8880	8880	8880	8880	0
240	20250306	161300	1300654025	8880	8880	8880	8880	0
241	20250306	161200	1300654025	8880	8880	8880	8880	0
242	20250306	161100	1300654025	8880	8880	8880	8880	4160
243	20250306	161000	1300654025	8880	8880	8880	8880	0
244	20250306	160900	1300654025	8880	8880	8880	8880	0
245	20250306	160800	1300654025	8880	8880	8880	8880	0
246	20250306	160700	1300654025	8880	8880	8880	8880	0
247	20250306	160600	1300654025	8880	8880	8880	8880	0
248	20250306	160500	1300654025	8880	8880	8880	8880	0
249	20250306	160400	1300654025	8880	8880	8880	8880	0
250	20250306	160300	1300654025	8880	8880	8880	8880	0
251	20250306	160200	1300654025	8880	8880	8880	8880	0
252	20250306	160100	1300654025	8880	8880	8880	8880	0
253	20250306	160000	1300654025	8880	8880	8880	8880	0
254	20250306	155900	1300654025	8880	8880	8880	8880	0
255	20250306	155800	1300654025	8880	8880	8880	8880	0
256	20250306	155700	1300654025	8880	8880	8880	8880	0
257	20250306	155600	1300654025	8880	8880	8880	8880	0
258	20250306	155500	1300654025	8880	8880	8880	8880	0
259	20250306	155400	1300654025	8880	8880	8880	8880	0
260	20250306	155300	1300654025	8880	8880	8880	8880	0
261	20250306	155200	1300654025	8880	8880	8880	8880	0
262	20250306	155100	1300654025	8880	8880	8880	8880	0
263	20250306	155000	1300654025	8880	8880	8880	8880	0
264	20250306	154900	1300654025	8880	8880	8880	8880	0
265	20250306	154800	1300654025	8880	8880	8880	8880	0
266	20250306	154700	1300654025	8880	8880	8880	8880	0
267	20250306	154600	1300654025	8880	8880	8880	8880	0
268	20250306	154500	1300654025	8880	8880	8880	8880	0
269	20250306	154400	1300654025	8880	8880	8880	8880	0
270	20250306	154300	1300654025	8880	8880	8880	8880	0
271	20250306	154200	1300654025	8880	8880	8880	8880	0
272	20250306	154100	1300654025	8880	8880	8880	8880	4160
273	20250306	154000	1300654025	8880	8880	8880	8880	0
274	20250306	153900	1300654025	8880	8880	8880	8880	0
275	20250306	153800	1300654025	8880	8880	8880	8880	0
276	20250306	153700	1300654025	8880	8880	8880	8880	0
277	20250306	153600	1300654025	8880	8880	8880	8880	0
278	20250306	153500	1300654025	8880	8880	8880	8880	0
279	20250306	153400	1300654025	8880	8880	8880	8880	0
280	20250306	153300	1300654025	8880	8880	8880	8880	0
281	20250306	153200	1300654025	8880	8880	8880	8880	0
282	20250306	153100	1300654025	8880	8880	8880	8880	0
283	20250306	153000	1300654025	8880	8880	8880	8880	4160
284	20250306	152900	1263713225	8880	8880	8880	8880	0
285	20250306	152800	1263713225	8880	8880	8880	8880	0
286	20250306	152700	1263713225	8880	8880	8880	8880	0
287	20250306	152600	1263713225	8880	8880	8880	8880	0
288	20250306	152500	1263713225	8880	8880	8880	8880	0
289	20250306	152400	1263713225	8880	8880	8880	8880	0
290	20250306	152300	1263713225	8880	8880	8880	8880	0
291	20250306	152200	1263713225	8880	8880	8880	8880	0
292	20250306	152100	1263713225	8880	8880	8880	8880	0
293	20250306	152000	1263713225	8880	8880	8880	8880	0
294	20250306	151900	1263713225	8880	8860	8880	8860	236
295	20250306	151800	1261617645	8880	8830	8880	8830	595
296	20250306	151700	1256356805	8850	8820	8850	8820	493
297	20250306	151600	1252000245	8850	8860	8870	8850	331
298	20250306	151500	1249067985	8850	8850	8860	8850	161
299	20250306	151400	1247643125	8870	8850	8880	8850	88
300	20250306	151300	1246862675	8880	8850	8880	8850	105
301	20250306	151200	1245932045	8880	8850	8880	8850	66
302	20250306	151100	1245346305	8850	8880	8880	8790	8035
303	20250306	151000	1174473885	8890	8880	8900	8880	664
304	20250306	150900	1168573745	8900	8890	8900	8880	86
305	20250306	150800	1167809975	8900	8890	8900	8890	97
306	20250306	150700	1166946885	8890	8900	8900	8890	372
307	20250306	150600	1163639005	8900	8900	8900	8900	200
308	20250306	150500	1161859005	8920	8900	8920	8900	173
309	20250306	150400	1160318565	8900	8900	8920	8900	1305
310	20250306	150300	1148704025	8920	8900	8920	8900	3
311	20250306	150200	1148677285	8930	8910	8930	8910	76
312	20250306	150100	1148000085	8890	8920	8940	8890	367
313	20250306	150000	1144733475	8920	8940	8940	8900	769
314	20250306	145900	1137887775	8900	8920	8920	8900	225
315	20250306	145800	1135883565	8930	8930	8930	8930	1
316	20250306	145700	1135874635	8940	8930	8940	8920	247
317	20250306	145600	1133669595	8920	8920	8940	8920	89
318	20250306	145500	1132875595	8940	8940	8940	8920	54
319	20250306	145400	1132393835	8920	8920	8920	8920	972
320	20250306	145300	1123723595	8920	8940	8940	8920	370
321	20250306	145200	1120419255	8930	8930	8930	8930	1
322	20250306	145100	1120410325	8930	8940	8940	8920	1235
323	20250306	145000	1109386675	8940	8950	8950	8940	355
324	20250306	144900	1106212155	8940	8950	8960	8940	278
325	20250306	144800	1103723715	8950	8950	8950	8950	1
326	20250306	144700	1103714765	8930	8930	8930	8930	15
327	20250306	144600	1103580815	8930	8920	8930	8920	134
328	20250306	144500	1102384815	8920	8930	8930	8920	150
329	20250306	144400	1101046095	8930	8930	8930	8930	83
330	20250306	144300	1100304905	8940	8960	8960	8940	74
331	20250306	144200	1099643305	8920	8920	8920	8920	1
332	20250306	144100	1099634385	8930	8930	8930	8930	0
333	20250306	144000	1099634385	8930	8950	8950	8930	275
334	20250306	143900	1097175975	8950	8960	8960	8950	470
335	20250306	143800	1092965495	8960	8950	8960	8950	415
336	20250306	143700	1089251185	8920	8920	8920	8920	0
337	20250306	143600	1089251185	8920	8930	8930	8920	124
338	20250306	143500	1088144385	8920	8930	8930	8920	488
339	20250306	143400	1083788695	8930	8950	8950	8930	1173
340	20250306	143300	1073308135	8980	8980	8980	8980	23
341	20250306	143200	1073101595	8940	8970	8970	8940	399
342	20250306	143100	1069534375	8980	8980	9000	8960	1009
343	20250306	143000	1060479725	8980	9000	9000	8980	114
344	20250306	142900	1059455985	8980	8980	8980	8980	128
345	20250306	142800	1058306545	8970	8970	9000	8970	3561
346	20250306	142700	1026301615	8970	8970	8970	8970	21
347	20250306	142600	1026113245	8970	8970	8970	8970	250
348	20250306	142500	1023870745	8970	8970	8970	8970	211
349	20250306	142400	1021978075	8940	8980	8980	8940	1001
350	20250306	142300	1013028685	8980	8980	8980	8980	72
351	20250306	142200	1012382125	8980	8980	8980	8980	72
352	20250306	142100	1011735565	8970	8970	8970	8970	39
353	20250306	142000	1011385735	8970	8980	8980	8970	87
354	20250306	141900	1010604725	8980	8980	8980	8980	1
355	20250306	141800	1010595745	8970	8970	8970	8970	71
356	20250306	141700	1009958875	8970	8980	8980	8970	272
357	20250306	141600	1007518035	8980	8950	8980	8950	19
358	20250306	141500	1007347805	8960	8960	8960	8960	100
359	20250306	141400	1006451805	8950	8950	8950	8950	73
360	20250306	141300	1005798455	8940	8950	8950	8940	12
361	20250306	141200	1005691075	8950	8950	8950	8950	142
362	20250306	141100	1004420175	8950	8950	8950	8950	71
363	20250306	141000	1003784725	8940	8950	8980	8940	232
364	20250306	140900	1001708275	8940	8950	8950	8940	79
365	20250306	140800	1001001295	8990	8950	8990	8950	74
366	20250306	140700	1000338915	8990	8960	8990	8950	356
367	20250306	140600	997151235	8960	8990	8990	8960	199
368	20250306	140500	995366695	8950	8990	8990	8950	209
369	20250306	140400	993495945	8960	8960	8960	8960	72
370	20250306	140300	992850825	8970	8970	8990	8970	285
371	20250306	140200	990294295	8950	8950	8950	8950	0
372	20250306	140100	990294295	8950	8960	8960	8950	207
373	20250306	140000	988440075	8940	8950	8950	8940	704
374	20250306	135900	982145595	8960	8960	8960	8960	0
375	20250306	135800	982145595	8960	8960	8960	8960	2
376	20250306	135700	982127675	8920	8930	8930	8920	100
377	20250306	135600	981234955	8920	8930	8930	8900	267
378	20250306	135500	978854545	8970	8930	8970	8900	269
379	20250306	135400	976454905	8930	8930	8930	8930	72
380	20250306	135300	975811945	8930	8930	8930	8930	2
381	20250306	135200	975794085	8930	8930	8930	8930	77
382	20250306	135100	975106475	8920	8930	8930	8920	87
383	20250306	135000	974330285	8920	8920	8920	8920	86
384	20250306	134900	973563165	8930	8930	8930	8920	102
385	20250306	134800	972652505	8930	8930	8930	8930	0
386	20250306	134700	972652505	8930	8930	8930	8930	174
387	20250306	134600	971098685	8970	8920	8970	8920	344
388	20250306	134500	968025975	8920	8910	8920	8910	17
389	20250306	134400	967874405	8920	8920	8920	8920	1000
390	20250306	134300	958954405	8920	8900	8920	8900	108
391	20250306	134200	957993045	8890	8890	8890	8890	64
392	20250306	134100	957424085	8880	8900	8900	8880	1066
393	20250306	134000	947955315	8910	8910	8910	8910	72
394	20250306	133900	947313795	8900	8910	8910	8900	350
395	20250306	133800	944197875	8920	8920	8920	8920	0
396	20250306	133700	944197875	8920	8920	8920	8920	100
397	20250306	133600	943305875	8900	8910	8910	8900	106
398	20250306	133500	942361755	8920	8920	8925	8900	410
399	20250306	133400	938707030	8920	8920	8920	8920	5
400	20250306	133300	938662430	8910	8920	8920	8910	95
401	20250306	133200	937815890	8920	8900	8920	8890	962
402	20250306	133100	929260680	8890	8900	8900	8890	251
403	20250306	133000	927028580	8910	8900	8910	8900	313
404	20250306	132900	924242160	8900	8910	8910	8900	408
405	20250306	132800	920608240	8910	8910	8910	8910	1072
406	20250306	132700	911056720	8910	8920	8920	8910	285
407	20250306	132600	908517320	8920	8920	8920	8920	71
408	20250306	132500	907884000	8910	8950	8950	8910	701
409	20250306	132400	901631140	8960	8960	8960	8960	172
410	20250306	132300	900090020	8960	8970	8970	8960	229
411	20250306	132200	898037660	8980	8990	8990	8980	259
412	20250306	132100	895711120	8980	8980	8990	8980	532
413	20250306	132000	890933040	8990	8990	8990	8990	72
414	20250306	131900	890285760	8980	8990	8990	8980	852
415	20250306	131800	882632040	9000	9000	9000	9000	97
416	20250306	131700	881759040	9000	9000	9000	8990	238
417	20250306	131600	879618690	8990	9000	9000	8990	374
418	20250306	131500	876255710	9020	9020	9020	9020	0
419	20250306	131400	876255710	9020	9020	9020	8990	194
420	20250306	131300	874511520	8990	9010	9010	8990	150
421	20250306	131200	873160860	9020	9020	9020	9020	56
422	20250306	131100	872655740	9020	9010	9020	9000	804
423	20250306	131000	865418980	9020	9030	9030	9020	144
424	20250306	130900	864119380	9020	9020	9020	9020	0
425	20250306	130800	864119380	9020	9020	9020	9020	10
426	20250306	130700	864029180	9030	9020	9030	9000	251
427	20250306	130600	861766590	9020	9030	9030	9020	107
428	20250306	130500	860800730	9040	9040	9040	9030	122
429	20250306	130400	859698350	9040	9030	9040	9030	142
430	20250306	130300	858415990	9020	8990	9020	8990	772
431	20250306	130200	851462790	9000	9000	9000	9000	0
432	20250306	130100	851462790	9000	8990	9000	8990	3
433	20250306	130000	851435800	8960	8980	8980	8960	150
434	20250306	125900	850089800	8960	8970	8970	8880	784
435	20250306	125800	843091170	8970	9010	9010	8970	208
436	20250306	125700	841220840	9010	9010	9010	9010	0
437	20250306	125600	841220840	9010	9010	9010	9010	271
438	20250306	125500	838779130	9010	9000	9010	9000	9
439	20250306	125400	838698110	9000	9000	9000	9000	172
440	20250306	125300	837150110	9000	9000	9000	9000	115
441	20250306	125200	836115110	9000	9000	9000	9000	576
442	20250306	125100	830931110	9000	9000	9000	9000	72
443	20250306	125000	830283110	9000	9000	9000	9000	124
444	20250306	124900	829167110	9000	9000	9000	9000	0
445	20250306	124800	829167110	9000	9000	9000	9000	71
446	20250306	124700	828528110	9000	9000	9000	9000	83
447	20250306	124600	827781110	8990	8990	8990	8990	70
448	20250306	124500	827151810	9000	9000	9000	9000	0
449	20250306	124400	827151810	9000	8990	9000	8990	715
450	20250306	124300	820723240	8990	8990	8990	8990	0
451	20250306	124200	820723240	8990	8970	8990	8970	706
452	20250306	124100	814384250	8970	9010	9010	8890	5182
453	20250306	124000	768201420	9020	9010	9020	9010	108
454	20250306	123900	767227980	9030	9030	9030	9030	72
455	20250306	123800	766577820	9030	9020	9030	9000	186
456	20250306	123700	764901250	9030	9030	9030	9030	638
457	20250306	123600	759140110	9030	9020	9030	9020	1745
458	20250306	123500	743396130	9010	9010	9010	9010	166
459	20250306	123400	741900470	9010	9010	9010	9010	319
460	20250306	123300	739026280	9010	9010	9010	9010	335
461	20250306	123200	736007930	9000	8990	9000	8990	420
462	20250306	123100	732229040	8970	8970	8970	8970	82
463	20250306	123000	731493500	8970	8990	8990	8970	26
464	20250306	122900	731259880	8920	8990	8990	8920	893
465	20250306	122800	723256070	8990	8930	8990	8930	153
466	20250306	122700	721888960	8910	8910	8910	8910	0
467	20250306	122600	721888960	8910	8910	8910	8910	0
468	20250306	122500	721888960	8910	8910	8910	8910	0
469	20250306	122400	721888960	8910	8960	8960	8910	1085
470	20250306	122300	712201070	8960	8950	8960	8950	327
471	20250306	122200	709273700	8950	8950	8950	8940	116
472	20250306	122100	708235960	8970	8970	8970	8970	0
473	20250306	122000	708235960	8970	8960	8970	8960	572
474	20250306	121900	703108490	8960	8980	9000	8960	1012
475	20250306	121800	694030680	9000	9000	9000	8980	121
476	20250306	121700	692944020	8970	8990	8990	8970	547
477	20250306	121600	688032850	9000	9000	9000	9000	73
478	20250306	121500	687375850	9010	9010	9010	9010	0
479	20250306	121400	687375850	9010	8980	9010	8980	76
480	20250306	121300	686693310	8990	9000	9000	8990	244
481	20250306	121200	684499030	9020	9020	9020	9020	0
482	20250306	121100	684499030	9020	9020	9020	9020	0
483	20250306	121000	684499030	9020	9020	9020	9020	0
484	20250306	120900	684499030	9020	8980	9020	8980	157
485	20250306	120800	683088750	8980	9000	9000	8980	398
486	20250306	120700	679513550	9000	9000	9000	9000	67
487	20250306	120600	678910550	9010	9010	9010	9010	72
488	20250306	120500	678261830	9010	9010	9010	9010	33
489	20250306	120400	677964500	9010	9000	9010	8990	225
490	20250306	120300	675939940	8990	8990	8990	8990	0
491	20250306	120200	675939940	8990	8990	8990	8990	115
492	20250306	120100	674906090	9000	8990	9000	8980	143
493	20250306	120000	673621010	8990	8990	8990	8990	142
494	20250306	115900	672344430	9010	9010	9010	9010	72
495	20250306	115800	671695710	8990	8990	8990	8990	0
496	20250306	115700	671695710	8990	8990	8990	8990	72
497	20250306	115600	671048430	8990	8990	8990	8990	100
498	20250306	115500	670149430	8990	8990	8990	8990	71
499	20250306	115400	669511140	8990	8990	8990	8990	0
500	20250306	115300	669511140	8990	8990	8990	8990	26
501	20250306	115200	669277400	9000	9000	9000	8980	388
502	20250306	115100	665791340	9010	9010	9010	9010	72
503	20250306	115000	665142620	9000	9000	9000	9000	124
504	20250306	114900	664026620	9000	9000	9000	9000	73
505	20250306	114800	663369620	8980	9000	9000	8980	194
506	20250306	114700	661625260	8990	8990	8990	8990	0
507	20250306	114600	661625260	8990	8990	8990	8990	17
508	20250306	114500	661472430	8990	8990	8990	8990	72
509	20250306	114400	660825150	8980	8980	8980	8980	5
510	20250306	114300	660780250	8990	8990	9000	8990	644
511	20250306	114200	654989970	8980	8980	8980	8980	0
512	20250306	114100	654989970	8980	8990	8990	8980	238
513	20250306	114000	652852020	8990	8990	8990	8990	0
514	20250306	113900	652852020	8990	8990	8990	8990	108
515	20250306	113800	651881100	8990	9010	9010	8980	519
516	20250306	113700	647212970	9020	9020	9020	9020	72
517	20250306	113600	646563530	8990	8990	8990	8990	0
518	20250306	113500	646563530	8990	8990	8990	8990	0
519	20250306	113400	646563530	8990	8990	8990	8990	0
520	20250306	113300	646563530	8990	9000	9000	8990	400
521	20250306	113200	642965810	8980	8980	8980	8980	0
522	20250306	113100	642965810	8980	8980	8980	8980	0
523	20250306	113000	642965810	8980	9000	9000	8980	183
524	20250306	112900	641320880	9020	9020	9020	9020	2
525	20250306	112800	641302840	9000	9000	9000	9000	100
526	20250306	112700	640402840	9000	9010	9010	9000	182
527	20250306	112600	638764830	9010	9000	9010	9000	93
528	20250306	112500	637927120	9010	9010	9010	9010	3
529	20250306	112400	637900090	9020	9020	9020	9020	72
530	20250306	112300	637250650	9020	9030	9030	9020	143
531	20250306	112200	635960080	9040	9040	9040	9040	0
532	20250306	112100	635960080	9040	9010	9040	9010	149
533	20250306	112000	634617530	9040	9030	9040	9030	14
534	20250306	111900	634491080	9040	9040	9040	9040	0
535	20250306	111800	634491080	9040	9000	9040	8990	166
536	20250306	111700	632997610	9010	9010	9010	9010	72
537	20250306	111600	632348890	9020	9020	9020	9020	0
538	20250306	111500	632348890	9020	9020	9020	9020	1
539	20250306	111400	632339870	8980	9010	9010	8980	781
540	20250306	111300	625323580	9020	9020	9020	9020	573
541	20250306	111200	620155120	9020	9030	9030	9020	160
542	20250306	111100	618711190	9040	9040	9040	9040	1
543	20250306	111000	618702150	9000	9030	9030	9000	130
544	20250306	110900	617531520	9000	9030	9030	9000	459
545	20250306	110800	613397720	9030	9060	9060	9030	1621
546	20250306	110700	598758980	9060	9030	9060	9030	106
547	20250306	110600	597798920	9070	9050	9070	9040	2059
548	20250306	110500	579155470	9030	9040	9040	9030	342
549	20250306	110400	576063890	9030	9030	9030	9030	144
550	20250306	110300	574763570	9030	9030	9030	9030	103
551	20250306	110200	573833480	9040	9040	9040	9040	0
552	20250306	110100	573833480	9040	9030	9040	9030	632
553	20250306	110000	568121510	8990	8990	8990	8990	0
554	20250306	105900	568121510	8990	8990	8990	8990	40
555	20250306	105800	567761910	8980	8990	8990	8980	192
556	20250306	105700	566037230	9020	9020	9020	9020	257
557	20250306	105600	563719090	9020	9010	9020	9010	151
558	20250306	105500	562358125	9015	9015	9015	9015	74
559	20250306	105400	561691015	9015	9015	9015	9015	5
560	20250306	105300	561645940	9020	9020	9020	9020	272
561	20250306	105200	559192500	9020	9030	9030	9020	292
562	20250306	105100	556556640	9050	9050	9050	9050	0
563	20250306	105000	556556640	9050	9050	9050	9050	0
564	20250306	104900	556556640	9050	9030	9050	9030	562
565	20250306	104800	551481710	9010	9010	9010	9010	71
566	20250306	104700	550842000	9020	9020	9020	9020	44
567	20250306	104600	550445120	9030	9030	9030	9030	572
568	20250306	104500	545279960	9030	9010	9030	9010	109
569	20250306	104400	544297110	8980	9000	9000	8970	978
570	20250306	104300	535509295	9000	8990	9000	8990	161
571	20250306	104200	534061645	8980	8990	8990	8980	200
572	20250306	104100	532265505	9000	9010	9010	9000	384
573	20250306	104000	528807055	9020	9030	9030	9020	528
574	20250306	103900	524042235	9030	9030	9030	9030	1
575	20250306	103800	524033205	9030	9030	9030	9030	179
576	20250306	103700	522416835	9030	9030	9030	9030	14
577	20250306	103600	522290415	9030	9030	9030	9030	0
578	20250306	103500	522290415	9030	9040	9040	9030	1104
579	20250306	103400	512320205	9050	9050	9050	9050	88
580	20250306	103300	511523805	9030	9030	9030	9030	14
581	20250306	103200	511397385	9050	9050	9050	9050	208
582	20250306	103100	509514985	9050	9040	9050	9040	74
583	20250306	103000	508846005	9040	9010	9040	9000	105
584	20250306	102900	507900085	9000	9010	9010	9000	500
585	20250306	102800	503399365	9000	9000	9000	9000	0
586	20250306	102700	503399365	9000	9050	9050	9000	2500
587	20250306	102600	480893845	9070	9050	9070	9050	5
588	20250306	102500	480848555	9070	9030	9070	9030	245
589	20250306	102400	478628885	9030	9030	9030	9030	0
590	20250306	102300	478628885	9030	9080	9080	9030	501
591	20250306	102200	474104805	9030	9080	9080	9030	314
592	20250306	102100	471269235	9080	9040	9080	9025	1102
593	20250306	102000	461315485	9090	9075	9090	9075	490
594	20250306	101900	456862255	9085	9070	9130	9070	1497
595	20250306	101800	443246035	9040	9090	9100	9040	482
596	20250306	101700	438863545	9080	9010	9080	9010	691
597	20250306	101600	432592905	9030	9030	9030	9030	500
598	20250306	101500	428077905	9080	9090	9090	9040	113
599	20250306	101400	427056245	9100	9080	9100	9080	792
600	20250306	101300	419852885	9090	8970	9090	8970	1652
601	20250306	101200	404928575	8970	8990	8990	8970	576
602	20250306	101100	399756975	8990	9000	9000	8990	150
603	20250306	101000	398408445	9000	8990	9000	8990	2
604	20250306	100900	398390455	8980	8980	8980	8980	73
605	20250306	100800	397734915	8970	8970	8970	8970	0
606	20250306	100700	397734915	8970	8975	8975	8970	172
607	20250306	100600	396191575	8970	8970	8970	8970	0
608	20250306	100500	396191575	8970	8940	8970	8940	350
609	20250306	100400	393059855	8940	8940	8940	8940	122
610	20250306	100300	391969175	8910	8910	8940	8900	254
611	20250306	100200	389706015	8940	8910	8940	8910	289
612	20250306	100100	387125985	8900	8880	8910	8880	229
613	20250306	100000	385088175	8870	8900	8900	8870	594
614	20250306	095900	379807255	8900	8880	8900	8880	142
615	20250306	095800	378545955	8900	8890	8900	8880	610
616	20250306	095700	373126505	8890	8900	8900	8890	365
617	20250306	095600	369881405	8900	8910	8910	8890	63
618	20250306	095500	369320975	8910	8900	8910	8900	371
619	20250306	095400	366018315	8860	8860	8860	8860	232
620	20250306	095300	363962795	8860	8880	8900	8860	1459
621	20250306	095200	351010515	8880	8880	8880	8850	429
622	20250306	095100	347208435	8880	8880	8880	8860	450
623	20250306	095000	343216985	8900	8900	8900	8900	0
624	20250306	094900	343216985	8900	8900	8900	8870	470
625	20250306	094800	339041455	8890	8910	8910	8890	175
626	20250306	094700	337484805	8910	8950	8950	8910	1922
627	20250306	094600	320328355	8960	8960	8960	8960	1
628	20250306	094500	320319395	8950	8980	8980	8950	715
629	20250306	094400	313912995	9030	8980	9030	8980	4
630	20250306	094300	313876925	9000	8965	9030	8965	121
631	20250306	094200	312787930	8990	8990	8990	8990	0
632	20250306	094100	312787930	8990	8920	8990	8920	33
633	20250306	094000	312492200	8980	8930	8980	8930	36
634	20250306	093900	312170310	8990	8990	8990	8990	10
635	20250306	093800	312080410	8990	8950	8990	8870	2371
636	20250306	093700	290969430	8970	9030	9030	8950	1197
637	20250306	093600	280186790	9030	9030	9030	9030	4
638	20250306	093500	280150670	9030	9000	9030	9000	112
639	20250306	093400	279141570	9010	8950	9010	8950	18
640	20250306	093300	278979470	8960	8940	8960	8900	2118
641	20250306	093200	260079150	8930	9000	9000	8930	1798
642	20250306	093100	243984570	9010	8960	9010	8950	438
643	20250306	093000	240049620	8990	8960	9000	8930	1189
644	20250306	092900	229413720	9000	8950	9000	8950	846
645	20250306	092800	221823560	8990	9020	9030	8920	2053
646	20250306	092700	203457010	9030	9050	9050	9010	124
647	20250306	092600	202339610	9010	9020	9040	9010	157
648	20250306	092500	200922600	9050	9020	9050	9020	40
649	20250306	092400	200561200	9050	9050	9050	9050	10
650	20250306	092300	200470700	9050	9050	9050	9050	0
651	20250306	092200	200470700	9050	9070	9070	8950	1664
652	20250306	092100	185495070	9070	9070	9070	9030	880
653	20250306	092000	177536090	9100	9090	9100	9090	193
654	20250306	091900	175781700	9090	9090	9090	9090	0
655	20250306	091800	175781700	9090	9090	9090	9040	136
656	20250306	091700	174547980	9030	9030	9030	9030	50
657	20250306	091600	174096480	9100	9100	9100	9100	756
658	20250306	091500	167216880	9090	9030	9090	9030	919
659	20250306	091400	158875130	9010	9010	9010	9010	298
660	20250306	091300	156190150	8970	8940	8970	8940	800
661	20250306	091200	149024650	8920	8970	8970	8910	3124
662	20250306	091100	121143070	8970	9010	9010	8970	129
663	20250306	091000	119982810	9010	9060	9060	9010	3583
664	20250306	090900	87618450	9070	9080	9080	9070	164
665	20250306	090800	86129810	9090	9095	9100	9090	243
666	20250306	090700	83919975	9095	9100	9100	9095	126
667	20250306	090600	82773830	9110	9120	9120	9110	543
668	20250306	090500	77826890	9120	9170	9170	9110	900
669	20250306	090400	69583980	9140	9170	9170	9140	1452
670	20250306	090300	56289370	9170	9120	9220	9120	2498
671	20250306	090200	33362645	9160	9135	9160	9110	1483
672	20250306	090100	19823080	9140	9150	9160	9140	313
673	20250306	090000	16959060	9150	9100	9190	9100	1862