KissMeData/069080/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	195100	1124599435	12830	12830	12830	12830	1796
3	20250306	195000	1124599435	12830	12830	12830	12830	0
4	20250306	194900	1124599435	12830	12830	12830	12830	0
5	20250306	194800	1124599435	12830	12830	12830	12830	0
6	20250306	194700	1124599435	12830	12830	12830	12830	0
7	20250306	194600	1124599435	12830	12830	12830	12830	0
8	20250306	194500	1124599435	12830	12830	12830	12830	0
9	20250306	194400	1124599435	12830	12830	12830	12830	0
10	20250306	194300	1124599435	12830	12830	12830	12830	0
11	20250306	194200	1124599435	12830	12830	12830	12830	0
12	20250306	194100	1124599435	12830	12830	12830	12830	0
13	20250306	194000	1124599435	12830	12830	12830	12830	0
14	20250306	193900	1124599435	12830	12830	12830	12830	0
15	20250306	193800	1124599435	12830	12830	12830	12830	0
16	20250306	193700	1124599435	12830	12830	12830	12830	0
17	20250306	193600	1124599435	12830	12830	12830	12830	0
18	20250306	193500	1124599435	12830	12830	12830	12830	0
19	20250306	193400	1124599435	12830	12830	12830	12830	0
20	20250306	193300	1124599435	12830	12830	12830	12830	0
21	20250306	193200	1124599435	12830	12830	12830	12830	0
22	20250306	193100	1124599435	12830	12830	12830	12830	0
23	20250306	193000	1124599435	12830	12830	12830	12830	0
24	20250306	192900	1124599435	12830	12830	12830	12830	0
25	20250306	192800	1124599435	12830	12830	12830	12830	0
26	20250306	192700	1124599435	12830	12830	12830	12830	0
27	20250306	192600	1124599435	12830	12830	12830	12830	0
28	20250306	192500	1124599435	12830	12830	12830	12830	0
29	20250306	192400	1124599435	12830	12830	12830	12830	0
30	20250306	192300	1124599435	12830	12830	12830	12830	0
31	20250306	192200	1124599435	12830	12830	12830	12830	0
32	20250306	192100	1124599435	12830	12830	12830	12830	1796
33	20250306	192000	1124599435	12830	12830	12830	12830	0
34	20250306	191900	1124599435	12830	12830	12830	12830	0
35	20250306	191800	1124599435	12830	12830	12830	12830	0
36	20250306	191700	1124599435	12830	12830	12830	12830	0
37	20250306	191600	1124599435	12830	12830	12830	12830	0
38	20250306	191500	1124599435	12830	12830	12830	12830	0
39	20250306	191400	1124599435	12830	12830	12830	12830	0
40	20250306	191300	1124599435	12830	12830	12830	12830	0
41	20250306	191200	1124599435	12830	12830	12830	12830	0
42	20250306	191100	1124599435	12830	12830	12830	12830	0
43	20250306	191000	1124599435	12830	12830	12830	12830	0
44	20250306	190900	1124599435	12830	12830	12830	12830	0
45	20250306	190800	1124599435	12830	12830	12830	12830	0
46	20250306	190700	1124599435	12830	12830	12830	12830	0
47	20250306	190600	1124599435	12830	12830	12830	12830	0
48	20250306	190500	1124599435	12830	12830	12830	12830	0
49	20250306	190400	1124599435	12830	12830	12830	12830	0
50	20250306	190300	1124599435	12830	12830	12830	12830	0
51	20250306	190200	1124599435	12830	12830	12830	12830	0
52	20250306	190100	1124599435	12830	12830	12830	12830	0
53	20250306	190000	1124599435	12830	12830	12830	12830	0
54	20250306	185900	1124599435	12830	12830	12830	12830	0
55	20250306	185800	1124599435	12830	12830	12830	12830	0
56	20250306	185700	1124599435	12830	12830	12830	12830	0
57	20250306	185600	1124599435	12830	12830	12830	12830	0
58	20250306	185500	1124599435	12830	12830	12830	12830	0
59	20250306	185400	1124599435	12830	12830	12830	12830	0
60	20250306	185300	1124599435	12830	12830	12830	12830	0
61	20250306	185200	1124599435	12830	12830	12830	12830	0
62	20250306	185100	1124599435	12830	12830	12830	12830	1796
63	20250306	185000	1124599435	12830	12830	12830	12830	0
64	20250306	184900	1124599435	12830	12830	12830	12830	0
65	20250306	184800	1124599435	12830	12830	12830	12830	0
66	20250306	184700	1124599435	12830	12830	12830	12830	0
67	20250306	184600	1124599435	12830	12830	12830	12830	0
68	20250306	184500	1124599435	12830	12830	12830	12830	0
69	20250306	184400	1124599435	12830	12830	12830	12830	0
70	20250306	184300	1124599435	12830	12830	12830	12830	0
71	20250306	184200	1124599435	12830	12830	12830	12830	0
72	20250306	184100	1124599435	12830	12830	12830	12830	0
73	20250306	184000	1124599435	12830	12830	12830	12830	0
74	20250306	183900	1124599435	12830	12830	12830	12830	0
75	20250306	183800	1124599435	12830	12830	12830	12830	0
76	20250306	183700	1124599435	12830	12830	12830	12830	0
77	20250306	183600	1124599435	12830	12830	12830	12830	0
78	20250306	183500	1124599435	12830	12830	12830	12830	0
79	20250306	183400	1124599435	12830	12830	12830	12830	0
80	20250306	183300	1124599435	12830	12830	12830	12830	0
81	20250306	183200	1124599435	12830	12830	12830	12830	0
82	20250306	183100	1124599435	12830	12830	12830	12830	0
83	20250306	183000	1124599435	12830	12830	12830	12830	0
84	20250306	182900	1124599435	12830	12830	12830	12830	0
85	20250306	182800	1124599435	12830	12830	12830	12830	0
86	20250306	182700	1124599435	12830	12830	12830	12830	0
87	20250306	182600	1124599435	12830	12830	12830	12830	0
88	20250306	182500	1124599435	12830	12830	12830	12830	0
89	20250306	182400	1124599435	12830	12830	12830	12830	0
90	20250306	182300	1124599435	12830	12830	12830	12830	0
91	20250306	182200	1124599435	12830	12830	12830	12830	0
92	20250306	182100	1124599435	12830	12830	12830	12830	1796
93	20250306	182000	1124599435	12830	12830	12830	12830	0
94	20250306	181900	1124599435	12830	12830	12830	12830	0
95	20250306	181800	1124599435	12830	12830	12830	12830	0
96	20250306	181700	1124599435	12830	12830	12830	12830	0
97	20250306	181600	1124599435	12830	12830	12830	12830	0
98	20250306	181500	1124599435	12830	12830	12830	12830	0
99	20250306	181400	1124599435	12830	12830	12830	12830	0
100	20250306	181300	1124599435	12830	12830	12830	12830	0
101	20250306	181200	1124599435	12830	12830	12830	12830	0
102	20250306	181100	1124599435	12830	12830	12830	12830	0
103	20250306	181000	1124599435	12830	12830	12830	12830	0
104	20250306	180900	1124599435	12830	12830	12830	12830	0
105	20250306	180800	1124599435	12830	12830	12830	12830	0
106	20250306	180700	1124599435	12830	12830	12830	12830	0
107	20250306	180600	1124599435	12830	12830	12830	12830	0
108	20250306	180500	1124599435	12830	12830	12830	12830	0
109	20250306	180400	1124599435	12830	12830	12830	12830	0
110	20250306	180300	1124599435	12830	12830	12830	12830	0
111	20250306	180200	1124599435	12830	12830	12830	12830	0
112	20250306	180100	1124599435	12830	12830	12830	12830	0
113	20250306	180000	1124599435	12830	12830	12830	12830	0
114	20250306	175900	1124599435	12830	12830	12830	12830	0
115	20250306	175800	1124599435	12830	12830	12830	12830	0
116	20250306	175700	1124599435	12830	12830	12830	12830	0
117	20250306	175600	1124599435	12830	12830	12830	12830	0
118	20250306	175500	1124599435	12830	12830	12830	12830	0
119	20250306	175400	1124599435	12830	12830	12830	12830	0
120	20250306	175300	1124599435	12830	12830	12830	12830	0
121	20250306	175200	1124599435	12830	12830	12830	12830	0
122	20250306	175100	1124599435	12830	12830	12830	12830	1796
123	20250306	175000	1124599435	12830	12830	12830	12830	0
124	20250306	174900	1124599435	12830	12830	12830	12830	0
125	20250306	174800	1124599435	12830	12830	12830	12830	0
126	20250306	174700	1124599435	12830	12830	12830	12830	0
127	20250306	174600	1124599435	12830	12830	12830	12830	0
128	20250306	174500	1124599435	12830	12830	12830	12830	0
129	20250306	174400	1124599435	12830	12830	12830	12830	0
130	20250306	174300	1124599435	12830	12830	12830	12830	0
131	20250306	174200	1124599435	12830	12830	12830	12830	0
132	20250306	174100	1124599435	12830	12830	12830	12830	0
133	20250306	174000	1124599435	12830	12830	12830	12830	0
134	20250306	173900	1124599435	12830	12830	12830	12830	0
135	20250306	173800	1124599435	12830	12830	12830	12830	0
136	20250306	173700	1124599435	12830	12830	12830	12830	0
137	20250306	173600	1124599435	12830	12830	12830	12830	0
138	20250306	173500	1124599435	12830	12830	12830	12830	0
139	20250306	173400	1124599435	12830	12830	12830	12830	0
140	20250306	173300	1124599435	12830	12830	12830	12830	0
141	20250306	173200	1124599435	12830	12830	12830	12830	0
142	20250306	173100	1124599435	12830	12830	12830	12830	0
143	20250306	173000	1124599435	12830	12830	12830	12830	0
144	20250306	172900	1124599435	12830	12830	12830	12830	0
145	20250306	172800	1124599435	12830	12830	12830	12830	0
146	20250306	172700	1124599435	12830	12830	12830	12830	0
147	20250306	172600	1124599435	12830	12830	12830	12830	0
148	20250306	172500	1124599435	12830	12830	12830	12830	0
149	20250306	172400	1124599435	12830	12830	12830	12830	0
150	20250306	172300	1124599435	12830	12830	12830	12830	0
151	20250306	172200	1124599435	12830	12830	12830	12830	0
152	20250306	172100	1124599435	12830	12830	12830	12830	1796
153	20250306	172000	1124599435	12830	12830	12830	12830	0
154	20250306	171900	1124599435	12830	12830	12830	12830	0
155	20250306	171800	1124599435	12830	12830	12830	12830	0
156	20250306	171700	1124599435	12830	12830	12830	12830	0
157	20250306	171600	1124599435	12830	12830	12830	12830	0
158	20250306	171500	1124599435	12830	12830	12830	12830	0
159	20250306	171400	1124599435	12830	12830	12830	12830	0
160	20250306	171300	1124599435	12830	12830	12830	12830	0
161	20250306	171200	1124599435	12830	12830	12830	12830	0
162	20250306	171100	1124599435	12830	12830	12830	12830	0
163	20250306	171000	1124599435	12830	12830	12830	12830	0
164	20250306	170900	1124599435	12830	12830	12830	12830	0
165	20250306	170800	1124599435	12830	12830	12830	12830	0
166	20250306	170700	1124599435	12830	12830	12830	12830	0
167	20250306	170600	1124599435	12830	12830	12830	12830	0
168	20250306	170500	1124599435	12830	12830	12830	12830	0
169	20250306	170400	1124599435	12830	12830	12830	12830	0
170	20250306	170300	1124599435	12830	12830	12830	12830	0
171	20250306	170200	1124599435	12830	12830	12830	12830	0
172	20250306	170100	1124599435	12830	12830	12830	12830	0
173	20250306	170000	1124599435	12830	12830	12830	12830	0
174	20250306	165900	1124599435	12830	12830	12830	12830	0
175	20250306	165800	1124599435	12830	12830	12830	12830	0
176	20250306	165700	1124599435	12830	12830	12830	12830	0
177	20250306	165600	1124599435	12830	12830	12830	12830	0
178	20250306	165500	1124599435	12830	12830	12830	12830	0
179	20250306	165400	1124599435	12830	12830	12830	12830	0
180	20250306	165300	1124599435	12830	12830	12830	12830	0
181	20250306	165200	1124599435	12830	12830	12830	12830	0
182	20250306	165100	1124599435	12830	12830	12830	12830	1796
183	20250306	165000	1124599435	12830	12830	12830	12830	0
184	20250306	164900	1124599435	12830	12830	12830	12830	0
185	20250306	164800	1124599435	12830	12830	12830	12830	0
186	20250306	164700	1124599435	12830	12830	12830	12830	0
187	20250306	164600	1124599435	12830	12830	12830	12830	0
188	20250306	164500	1124599435	12830	12830	12830	12830	0
189	20250306	164400	1124599435	12830	12830	12830	12830	0
190	20250306	164300	1124599435	12830	12830	12830	12830	0
191	20250306	164200	1124599435	12830	12830	12830	12830	0
192	20250306	164100	1124599435	12830	12830	12830	12830	0
193	20250306	164000	1124599435	12830	12830	12830	12830	0
194	20250306	163900	1124599435	12830	12830	12830	12830	0
195	20250306	163800	1124599435	12830	12830	12830	12830	0
196	20250306	163700	1124599435	12830	12830	12830	12830	0
197	20250306	163600	1124599435	12830	12830	12830	12830	0
198	20250306	163500	1124599435	12830	12830	12830	12830	0
199	20250306	163400	1124599435	12830	12830	12830	12830	0
200	20250306	163300	1124599435	12830	12830	12830	12830	0
201	20250306	163200	1124599435	12830	12830	12830	12830	0
202	20250306	163100	1124599435	12830	12830	12830	12830	0
203	20250306	163000	1124599435	12830	12830	12830	12830	0
204	20250306	162900	1124599435	12830	12830	12830	12830	0
205	20250306	162800	1124599435	12830	12830	12830	12830	0
206	20250306	162700	1124599435	12830	12830	12830	12830	0
207	20250306	162600	1124599435	12830	12830	12830	12830	0
208	20250306	162500	1124599435	12830	12830	12830	12830	0
209	20250306	162400	1124599435	12830	12830	12830	12830	0
210	20250306	162300	1124599435	12830	12830	12830	12830	0
211	20250306	162200	1124599435	12830	12830	12830	12830	0
212	20250306	162100	1124599435	12830	12830	12830	12830	1796
213	20250306	162000	1124599435	12830	12830	12830	12830	0
214	20250306	161900	1124599435	12830	12830	12830	12830	0
215	20250306	161800	1124599435	12830	12830	12830	12830	0
216	20250306	161700	1124599435	12830	12830	12830	12830	0
217	20250306	161600	1124599435	12830	12830	12830	12830	0
218	20250306	161500	1124599435	12830	12830	12830	12830	0
219	20250306	161400	1124599435	12830	12830	12830	12830	0
220	20250306	161300	1124599435	12830	12830	12830	12830	0
221	20250306	161200	1124599435	12830	12830	12830	12830	0
222	20250306	161100	1124599435	12830	12830	12830	12830	0
223	20250306	161000	1124599435	12830	12830	12830	12830	0
224	20250306	160900	1124599435	12830	12830	12830	12830	0
225	20250306	160800	1124599435	12830	12830	12830	12830	0
226	20250306	160700	1124599435	12830	12830	12830	12830	0
227	20250306	160600	1124599435	12830	12830	12830	12830	0
228	20250306	160500	1124599435	12830	12830	12830	12830	0
229	20250306	160400	1124599435	12830	12830	12830	12830	0
230	20250306	160300	1124599435	12830	12830	12830	12830	0
231	20250306	160200	1124599435	12830	12830	12830	12830	0
232	20250306	160100	1124599435	12830	12830	12830	12830	0
233	20250306	160000	1124599435	12830	12830	12830	12830	0
234	20250306	155900	1124599435	12830	12830	12830	12830	0
235	20250306	155800	1124599435	12830	12830	12830	12830	0
236	20250306	155700	1124599435	12830	12830	12830	12830	0
237	20250306	155600	1124599435	12830	12830	12830	12830	0
238	20250306	155500	1124599435	12830	12830	12830	12830	0
239	20250306	155400	1124599435	12830	12830	12830	12830	0
240	20250306	155300	1124599435	12830	12830	12830	12830	0
241	20250306	155200	1124599435	12830	12830	12830	12830	0
242	20250306	155100	1124599435	12830	12830	12830	12830	1796
243	20250306	155000	1124599435	12830	12830	12830	12830	0
244	20250306	154900	1124599435	12830	12830	12830	12830	0
245	20250306	154800	1124599435	12830	12830	12830	12830	0
246	20250306	154700	1124599435	12830	12830	12830	12830	0
247	20250306	154600	1124599435	12830	12830	12830	12830	0
248	20250306	154500	1124599435	12830	12830	12830	12830	0
249	20250306	154400	1124599435	12830	12830	12830	12830	0
250	20250306	154300	1124599435	12830	12830	12830	12830	0
251	20250306	154200	1124599435	12830	12830	12830	12830	0
252	20250306	154100	1124599435	12830	12830	12830	12830	0
253	20250306	154000	1124599435	12830	12830	12830	12830	0
254	20250306	153900	1124599435	12830	12830	12830	12830	0
255	20250306	153800	1124599435	12830	12830	12830	12830	0
256	20250306	153700	1124599435	12830	12830	12830	12830	0
257	20250306	153600	1124599435	12830	12830	12830	12830	0
258	20250306	153500	1124599435	12830	12830	12830	12830	0
259	20250306	153400	1124599435	12830	12830	12830	12830	0
260	20250306	153300	1124599435	12830	12830	12830	12830	0
261	20250306	153200	1124599435	12830	12830	12830	12830	0
262	20250306	153100	1124599435	12830	12830	12830	12830	0
263	20250306	153000	1124599435	12830	12830	12830	12830	1796
264	20250306	152900	1101556755	12760	12760	12760	12760	0
265	20250306	152800	1101556755	12760	12760	12760	12760	0
266	20250306	152700	1101556755	12760	12760	12760	12760	0
267	20250306	152600	1101556755	12760	12760	12760	12760	0
268	20250306	152500	1101556755	12760	12760	12760	12760	0
269	20250306	152400	1101556755	12760	12760	12760	12760	0
270	20250306	152300	1101556755	12760	12760	12760	12760	0
271	20250306	152200	1101556755	12760	12760	12760	12760	0
272	20250306	152100	1101556755	12760	12760	12760	12760	0
273	20250306	152000	1101556755	12760	12760	12760	12760	0
274	20250306	151900	1101556755	12760	12830	12830	12760	743
275	20250306	151800	1092049645	12830	12820	12850	12820	434
276	20250306	151700	1086479185	12810	12800	12810	12795	1622
277	20250306	151600	1065708235	12800	12790	12800	12790	166
278	20250306	151500	1063584525	12800	12760	12800	12760	96
279	20250306	151400	1062356455	12790	12780	12790	12780	206
280	20250306	151300	1059721775	12780	12780	12780	12780	42
281	20250306	151200	1059185015	12780	12760	12780	12760	247
282	20250306	151100	1056030355	12780	12770	12780	12750	357
283	20250306	151000	1051472535	12770	12770	12770	12760	209
284	20250306	150900	1048804605	12760	12770	12770	12760	110
285	20250306	150800	1047400075	12780	12770	12780	12770	300
286	20250306	150700	1043568365	12770	12760	12770	12760	100
287	20250306	150600	1042291865	12770	12770	12770	12760	5
288	20250306	150500	1042228035	12770	12760	12770	12760	78
289	20250306	150400	1041232005	12760	12760	12770	12750	103
290	20250306	150300	1039917835	12760	12760	12760	12760	1
291	20250306	150200	1039905075	12760	12760	12760	12760	261
292	20250306	150100	1036574715	12760	12760	12760	12760	1
293	20250306	150000	1036561955	12760	12760	12760	12760	104
294	20250306	145900	1035234915	12760	12760	12760	12760	0
295	20250306	145800	1035234915	12760	12750	12760	12750	41
296	20250306	145700	1034712155	12750	12735	12750	12735	76
297	20250306	145600	1033743420	12735	12750	12750	12730	54
298	20250306	145500	1033054995	12750	12755	12755	12750	143
299	20250306	145400	1031231740	12750	12750	12750	12750	12
300	20250306	145300	1031078740	12755	12770	12780	12755	156
301	20250306	145200	1029086545	12770	12780	12780	12770	558
302	20250306	145100	1021960875	12780	12780	12780	12780	4
303	20250306	145000	1021909755	12790	12770	12790	12770	211
304	20250306	144900	1019215125	12770	12770	12770	12770	1
305	20250306	144800	1019202355	12760	12760	12760	12760	186
306	20250306	144700	1016828995	12760	12760	12760	12760	1
307	20250306	144600	1016816235	12760	12750	12760	12750	109
308	20250306	144500	1015426295	12750	12720	12760	12720	1083
309	20250306	144400	1001638455	12730	12730	12730	12730	1
310	20250306	144300	1001625725	12730	12730	12730	12730	0
311	20250306	144200	1001625725	12730	12720	12730	12720	51
312	20250306	144100	1000976995	12730	12730	12730	12730	1
313	20250306	144000	1000964265	12730	12730	12730	12730	0
314	20250306	143900	1000964265	12730	12730	12730	12730	2
315	20250306	143800	1000938805	12730	12730	12730	12730	0
316	20250306	143700	1000938805	12730	12730	12730	12720	663
317	20250306	143600	992499465	12730	12740	12760	12730	1793
318	20250306	143500	969659195	12760	12760	12760	12760	0
319	20250306	143400	969659195	12760	12760	12760	12760	1
320	20250306	143300	969646435	12760	12760	12760	12760	0
321	20250306	143200	969646435	12760	12760	12760	12760	1
322	20250306	143100	969633675	12760	12750	12760	12740	625
323	20250306	143000	961665375	12760	12760	12760	12760	0
324	20250306	142900	961665375	12760	12760	12760	12760	2
325	20250306	142800	961639855	12750	12760	12760	12750	3
326	20250306	142700	961601595	12750	12760	12760	12750	42
327	20250306	142600	961066075	12760	12760	12760	12760	1
328	20250306	142500	961053315	12760	12760	12760	12760	0
329	20250306	142400	961053315	12760	12760	12760	12760	1
330	20250306	142300	961040555	12750	12760	12770	12750	828
331	20250306	142200	950474355	12770	12770	12770	12770	71
332	20250306	142100	949567685	12770	12760	12770	12760	2
333	20250306	142000	949542155	12760	12770	12770	12760	224
334	20250306	141900	946682595	12760	12760	12760	12760	30
335	20250306	141800	946299795	12760	12770	12770	12760	262
336	20250306	141700	942956665	12770	12770	12770	12770	5
337	20250306	141600	942892815	12770	12770	12780	12770	417
338	20250306	141500	937567645	12780	12780	12780	12780	2
339	20250306	141400	937542085	12780	12780	12780	12780	0
340	20250306	141300	937542085	12780	12780	12780	12780	61
341	20250306	141200	936762505	12780	12800	12810	12770	1059
342	20250306	141100	923216605	12800	12800	12800	12790	163
343	20250306	141000	921130295	12800	12800	12800	12800	1
344	20250306	140900	921117495	12800	12800	12800	12800	73
345	20250306	140800	920183095	12800	12800	12800	12790	95
346	20250306	140700	918967560	12800	12800	12800	12800	1
347	20250306	140600	918954760	12800	12800	12800	12800	70
348	20250306	140500	918058760	12800	12800	12800	12800	2
349	20250306	140400	918033160	12800	12800	12800	12800	0
350	20250306	140300	918033160	12800	12800	12800	12790	159
351	20250306	140200	915998080	12810	12810	12810	12810	1
352	20250306	140100	915985270	12800	12800	12800	12800	53
353	20250306	140000	915306870	12800	12800	12800	12790	215
354	20250306	135900	912554940	12800	12800	12800	12800	62
355	20250306	135800	911761340	12800	12800	12800	12800	60
356	20250306	135700	910993340	12790	12800	12800	12790	150
357	20250306	135600	909073430	12810	12810	12810	12810	0
358	20250306	135500	909073430	12810	12810	12810	12790	146
359	20250306	135400	907203960	12780	12840	12850	12780	1880
360	20250306	135300	883127060	12840	12860	12860	12790	4382
361	20250306	135200	826949590	12860	12880	12880	12860	135
362	20250306	135100	825211600	12890	12860	12890	12860	1389
363	20250306	135000	807330250	12850	12860	12860	12850	559
364	20250306	134900	800141790	12860	12850	12870	12840	946
365	20250306	134800	787979600	12840	12840	12850	12840	266
366	20250306	134700	784564150	12840	12840	12840	12840	21
367	20250306	134600	784294510	12830	12820	12840	12820	461
368	20250306	134500	778380580	12820	12820	12820	12820	3
369	20250306	134400	778342120	12820	12820	12820	12820	1
370	20250306	134300	778329300	12810	12820	12820	12810	110
371	20250306	134200	776919170	12820	12820	12820	12820	4
372	20250306	134100	776867890	12820	12810	12820	12810	150
373	20250306	134000	774946380	12810	12810	12810	12810	0
374	20250306	133900	774946380	12810	12810	12810	12810	1
375	20250306	133800	774933570	12800	12810	12810	12800	30
376	20250306	133700	774549560	12810	12810	12810	12810	0
377	20250306	133600	774549560	12810	12810	12810	12810	1
378	20250306	133500	774536750	12800	12800	12800	12800	59
379	20250306	133400	773781550	12810	12820	12820	12800	116
380	20250306	133300	772295660	12820	12820	12820	12820	1
381	20250306	133200	772282840	12820	12810	12820	12810	128
382	20250306	133100	770643150	12810	12810	12810	12810	1
383	20250306	133000	770630340	12810	12810	12810	12810	1
384	20250306	132900	770617530	12800	12800	12800	12800	1
385	20250306	132800	770604730	12800	12810	12810	12800	83
386	20250306	132700	769541570	12810	12810	12810	12810	1
387	20250306	132600	769528760	12810	12810	12810	12810	1
388	20250306	132500	769515950	12810	12800	12810	12800	19
389	20250306	132400	769272600	12800	12810	12810	12800	14
390	20250306	132300	769093290	12820	12820	12820	12820	1
391	20250306	132200	769080470	12820	12820	12820	12820	0
392	20250306	132100	769080470	12820	12820	12820	12820	49
393	20250306	132000	768452290	12820	12820	12820	12820	1
394	20250306	131900	768439470	12820	12810	12820	12800	108
395	20250306	131800	767056060	12820	12810	12820	12810	18
396	20250306	131700	766825460	12820	12820	12820	12810	106
397	20250306	131600	765466560	12810	12810	12810	12810	0
398	20250306	131500	765466560	12810	12820	12820	12810	65
399	20250306	131400	764633310	12820	12820	12820	12820	0
400	20250306	131300	764633310	12820	12820	12820	12820	31
401	20250306	131200	764235890	12820	12820	12820	12810	65
402	20250306	131100	763402630	12820	12820	12820	12820	20
403	20250306	131000	763146230	12810	12820	12820	12810	151
404	20250306	130900	761211500	12820	12800	12820	12800	237
405	20250306	130800	758176050	12790	12820	12820	12790	176
406	20250306	130700	755921650	12810	12820	12820	12810	98
407	20250306	130600	754665350	12820	12800	12830	12800	902
408	20250306	130500	743105330	12800	12800	12800	12800	21
409	20250306	130400	742836530	12800	12800	12800	12800	1
410	20250306	130300	742823730	12800	12800	12800	12800	1
411	20250306	130200	742810930	12800	12790	12800	12790	2
412	20250306	130100	742785340	12800	12800	12800	12800	1
413	20250306	130000	742772540	12790	12780	12790	12780	54
414	20250306	125900	742081890	12790	12780	12790	12770	551
415	20250306	125800	735040770	12780	12800	12800	12780	397
416	20250306	125700	729965370	12800	12790	12810	12790	273
417	20250306	125600	726472060	12790	12780	12800	12780	175
418	20250306	125500	724233130	12770	12780	12780	12770	22
419	20250306	125400	723952010	12780	12800	12800	12780	493
420	20250306	125300	717643350	12800	12810	12810	12800	1055
421	20250306	125200	704139340	12810	12810	12810	12810	1
422	20250306	125100	704126530	12810	12810	12810	12800	8
423	20250306	125000	704024110	12810	12810	12810	12810	0
424	20250306	124900	704024110	12810	12810	12810	12810	59
425	20250306	124800	703268320	12810	12820	12820	12810	380
426	20250306	124700	698400510	12820	12820	12820	12820	0
427	20250306	124600	698400510	12820	12820	12820	12810	121
428	20250306	124500	696850390	12820	12820	12820	12820	41
429	20250306	124400	696324770	12820	12810	12820	12810	52
430	20250306	124300	695658640	12820	12820	12820	12820	1
431	20250306	124200	695645820	12810	12820	12820	12810	160
432	20250306	124100	693594740	12830	12820	12830	12820	76
433	20250306	124000	692620410	12820	12840	12840	12820	324
434	20250306	123900	688464580	12830	12830	12830	12830	108
435	20250306	123800	687078940	12840	12840	12840	12840	1
436	20250306	123700	687066100	12830	12830	12830	12830	29
437	20250306	123600	686694030	12840	12840	12840	12840	1
438	20250306	123500	686681190	12840	12830	12840	12820	666
439	20250306	123400	678142380	12830	12830	12830	12830	70
440	20250306	123300	677244280	12830	12825	12830	12820	112
441	20250306	123200	675807995	12830	12830	12830	12830	0
442	20250306	123100	675807995	12830	12820	12840	12820	281
443	20250306	123000	672204935	12820	12840	12850	12820	1300
444	20250306	122900	655519385	12830	12830	12830	12830	14
445	20250306	122800	655339765	12840	12840	12840	12840	2
446	20250306	122700	655314085	12840	12840	12840	12830	95
447	20250306	122600	654094375	12840	12840	12840	12840	0
448	20250306	122500	654094375	12840	12840	12840	12840	1
449	20250306	122400	654081535	12850	12840	12850	12840	96
450	20250306	122300	652848155	12840	12830	12850	12830	266
451	20250306	122200	649432315	12840	12840	12840	12840	1
452	20250306	122100	649419475	12830	12830	12840	12830	61
453	20250306	122000	648636345	12840	12840	12840	12840	1
454	20250306	121900	648623505	12830	12830	12830	12830	1
455	20250306	121800	648610675	12830	12830	12830	12830	52
456	20250306	121700	647943515	12840	12840	12840	12840	1
457	20250306	121600	647930675	12830	12830	12830	12830	91
458	20250306	121500	646763145	12830	12830	12830	12830	1
459	20250306	121400	646750315	12820	12850	12850	12820	1457
460	20250306	121300	628049465	12850	12850	12850	12850	1
461	20250306	121200	628036615	12840	12850	12850	12840	2
462	20250306	121100	628010925	12830	12830	12830	12830	30
463	20250306	121000	627626025	12850	12850	12850	12850	1
464	20250306	120900	627613175	12850	12850	12850	12850	1
465	20250306	120800	627600325	12840	12840	12840	12840	81
466	20250306	120700	626560285	12840	12840	12850	12840	202
467	20250306	120600	623966595	12840	12840	12840	12840	1
468	20250306	120500	623953755	12830	12840	12840	12830	113
469	20250306	120400	622502945	12840	12840	12840	12840	1
470	20250306	120300	622490105	12840	12840	12840	12840	0
471	20250306	120200	622490105	12840	12840	12840	12840	2
472	20250306	120100	622464425	12840	12840	12840	12840	64
473	20250306	120000	621642665	12840	12840	12840	12830	311
474	20250306	115900	617649545	12850	12850	12850	12850	1
475	20250306	115800	617636695	12850	12850	12850	12850	12
476	20250306	115700	617482495	12840	12840	12840	12840	10
477	20250306	115600	617354095	12840	12835	12850	12835	318
478	20250306	115500	613270325	12830	12830	12830	12830	2
479	20250306	115400	613244665	12840	12840	12840	12840	1
480	20250306	115300	613231825	12840	12840	12840	12840	78
481	20250306	115200	612230305	12840	12840	12840	12840	0
482	20250306	115100	612230305	12840	12840	12840	12840	1
483	20250306	115000	612217465	12830	12840	12840	12830	4
484	20250306	114900	612166135	12840	12840	12840	12840	0
485	20250306	114800	612166135	12840	12840	12840	12840	6
486	20250306	114700	612089095	12840	12840	12840	12840	279
487	20250306	114600	608506735	12840	12840	12840	12840	501
488	20250306	114500	602073895	12840	12840	12840	12840	3
489	20250306	114400	602035375	12830	12840	12840	12830	42
490	20250306	114300	601496105	12840	12840	12840	12840	1
491	20250306	114200	601483265	12830	12830	12840	12830	78
492	20250306	114100	600481995	12840	12830	12840	12830	31
493	20250306	114000	600084255	12830	12830	12830	12830	440
494	20250306	113900	594439055	12830	12830	12830	12830	63
495	20250306	113800	593630765	12830	12830	12830	12830	2
496	20250306	113700	593605105	12830	12830	12830	12830	192
497	20250306	113600	591141745	12820	12820	12820	12820	1
498	20250306	113500	591128925	12830	12840	12840	12830	44
499	20250306	113400	590563975	12820	12820	12820	12820	95
500	20250306	113300	589346075	12840	12840	12840	12840	53
501	20250306	113200	588665555	12840	12830	12840	12820	60
502	20250306	113100	587895225	12820	12820	12820	12820	2
503	20250306	113000	587869585	12830	12820	12830	12810	836
504	20250306	112900	577144565	12820	12820	12830	12820	73
505	20250306	112800	576208105	12820	12830	12830	12820	134
506	20250306	112700	574489685	12830	12810	12830	12810	43
507	20250306	112600	573938835	12810	12830	12830	12810	139
508	20250306	112500	572155645	12830	12820	12830	12810	66
509	20250306	112400	571309545	12820	12820	12820	12820	36
510	20250306	112300	570848025	12820	12820	12820	12820	0
511	20250306	112200	570848025	12820	12820	12820	12820	1
512	20250306	112100	570835205	12800	12810	12810	12800	44
513	20250306	112000	570271605	12810	12810	12810	12810	1
514	20250306	111900	570258795	12810	12810	12810	12810	2
515	20250306	111800	570233175	12810	12800	12820	12800	285
516	20250306	111700	566583175	12800	12800	12800	12800	41
517	20250306	111600	566058375	12790	12820	12820	12790	163
518	20250306	111500	563970465	12810	12790	12830	12790	736
519	20250306	111400	554533375	12790	12800	12800	12770	1248
520	20250306	111300	538571175	12800	12800	12800	12800	18
521	20250306	111200	538340775	12810	12810	12810	12800	47
522	20250306	111100	537738725	12810	12800	12810	12800	63
523	20250306	111000	536931815	12810	12810	12830	12800	391
524	20250306	110900	531922685	12820	12820	12820	12820	66
525	20250306	110800	531076565	12820	12820	12820	12820	1
526	20250306	110700	531063745	12810	12820	12820	12810	71
527	20250306	110600	530153595	12820	12810	12820	12810	89
528	20250306	110500	529012815	12810	12810	12810	12810	0
529	20250306	110400	529012815	12810	12810	12810	12800	72
530	20250306	110300	528090565	12810	12820	12830	12800	296
531	20250306	110200	524297605	12820	12815	12820	12815	28
532	20250306	110100	523938690	12820	12820	12825	12820	300
533	20250306	110000	520092685	12820	12820	12820	12820	1
534	20250306	105900	520079865	12810	12800	12810	12800	256
535	20250306	105800	516800705	12800	12800	12800	12800	1
536	20250306	105700	516787905	12800	12810	12810	12800	70
537	20250306	105600	515891305	12810	12810	12810	12810	0
538	20250306	105500	515891305	12810	12790	12810	12790	495
539	20250306	105400	509555305	12790	12780	12800	12780	778
540	20250306	105300	499607085	12800	12800	12800	12800	57
541	20250306	105200	498877485	12790	12790	12790	12790	0
542	20250306	105100	498877485	12790	12790	12790	12790	22
543	20250306	105000	498596105	12770	12780	12780	12770	150
544	20250306	104900	496679405	12770	12780	12780	12770	209
545	20250306	104800	494009385	12780	12780	12780	12780	2
546	20250306	104700	493983825	12780	12780	12780	12780	2
547	20250306	104600	493958265	12770	12780	12780	12770	112
548	20250306	104500	492527265	12770	12770	12770	12770	0
549	20250306	104400	492527265	12770	12770	12770	12770	0
550	20250306	104300	492527265	12770	12770	12770	12770	5
551	20250306	104200	492463415	12780	12780	12780	12780	0
552	20250306	104100	492463415	12780	12780	12780	12780	1
553	20250306	104000	492450635	12780	12780	12780	12780	0
554	20250306	103900	492450635	12780	12780	12780	12780	4
555	20250306	103800	492399515	12780	12780	12780	12780	10
556	20250306	103700	492271715	12770	12780	12780	12770	135
557	20250306	103600	490547525	12780	12780	12780	12780	0
558	20250306	103500	490547525	12780	12790	12790	12780	185
559	20250306	103400	488182175	12800	12790	12800	12790	41
560	20250306	103300	487657775	12800	12800	12800	12800	9
561	20250306	103200	487542575	12800	12800	12800	12800	0
562	20250306	103100	487542575	12800	12800	12800	12800	0
563	20250306	103000	487542575	12800	12810	12810	12800	8
564	20250306	102900	487440145	12800	12810	12810	12800	46
565	20250306	102800	486850895	12810	12810	12810	12810	0
566	20250306	102700	486850895	12810	12800	12810	12800	199
567	20250306	102600	484302205	12800	12800	12800	12800	346
568	20250306	102500	479873405	12800	12805	12805	12800	202
569	20250306	102400	477286860	12805	12805	12805	12805	200
570	20250306	102300	474725860	12805	12805	12805	12805	0
571	20250306	102200	474725860	12805	12805	12805	12805	0
572	20250306	102100	474725860	12805	12805	12805	12805	10
573	20250306	102000	474597810	12805	12800	12805	12800	616
574	20250306	101900	466713005	12800	12800	12800	12800	20
575	20250306	101800	466457005	12810	12810	12810	12810	101
576	20250306	101700	465163195	12810	12800	12810	12800	810
577	20250306	101600	454794825	12820	12820	12820	12820	0
578	20250306	101500	454794825	12820	12810	12820	12810	96
579	20250306	101400	453564245	12820	12815	12820	12810	81
580	20250306	101300	452525955	12820	12820	12820	12820	0
581	20250306	101200	452525955	12820	12820	12820	12820	4
582	20250306	101100	452474675	12820	12820	12830	12820	70
583	20250306	101000	451576795	12830	12840	12850	12820	324
584	20250306	100900	447416855	12830	12830	12840	12830	149
585	20250306	100800	445505175	12830	12840	12840	12830	73
586	20250306	100700	444568575	12840	12820	12840	12820	503
587	20250306	100600	438111815	12820	12820	12820	12810	244
588	20250306	100500	434984885	12830	12810	12830	12810	15
589	20250306	100400	434792715	12810	12800	12810	12800	158
590	20250306	100300	432770205	12790	12790	12790	12790	0
591	20250306	100200	432770205	12790	12790	12790	12790	55
592	20250306	100100	432066755	12790	12790	12790	12790	0
593	20250306	100000	432066755	12790	12790	12790	12790	0
594	20250306	095900	432066755	12790	12790	12790	12790	1
595	20250306	095800	432053965	12800	12800	12800	12800	0
596	20250306	095700	432053965	12800	12790	12800	12780	1021
597	20250306	095600	418996565	12800	12800	12800	12800	0
598	20250306	095500	418996565	12800	12800	12800	12800	0
599	20250306	095400	418996565	12800	12810	12810	12790	89
600	20250306	095300	417857385	12810	12800	12810	12800	26
601	20250306	095200	417524575	12800	12800	12810	12800	140
602	20250306	095100	415731805	12800	12820	12820	12800	125
603	20250306	095000	414130625	12830	12860	12860	12830	56
604	20250306	094900	413411835	12850	12780	12850	12770	1066
605	20250306	094800	399739245	12790	12770	12810	12770	93
606	20250306	094700	398549025	12770	12820	12820	12760	290
607	20250306	094600	394836795	12820	12840	12840	12820	120
608	20250306	094500	393297855	12840	12850	12850	12830	544
609	20250306	094400	386314395	12850	12830	12860	12830	736
610	20250306	094300	376863305	12820	12800	12880	12780	863
611	20250306	094200	365815375	12800	12880	12880	12800	830
612	20250306	094100	355162915	12870	12910	12910	12870	568
613	20250306	094000	347844105	12890	12855	12950	12840	4975
614	20250306	093900	283650270	12860	12730	12890	12730	5944
615	20250306	093800	207509480	12740	12730	12740	12730	92
616	20250306	093700	206338310	12730	12720	12730	12720	42
617	20250306	093600	205803970	12720	12720	12720	12710	124
618	20250306	093500	204227210	12730	12740	12740	12720	41
619	20250306	093400	203705080	12740	12750	12750	12710	762
620	20250306	093300	194007780	12750	12760	12760	12750	31
621	20250306	093200	193612230	12760	12750	12770	12750	58
622	20250306	093100	192872250	12760	12760	12760	12760	325
623	20250306	093000	188725250	12760	12740	12760	12740	520
624	20250306	092900	182094510	12750	12715	12750	12710	339
625	20250306	092800	177781970	12720	12720	12720	12720	25
626	20250306	092700	177463970	12720	12730	12730	12720	163
627	20250306	092600	175389980	12750	12760	12770	12750	509
628	20250306	092500	168893870	12760	12760	12770	12740	771
629	20250306	092400	159056860	12770	12720	12770	12720	589
630	20250306	092300	151549030	12720	12730	12730	12720	855
631	20250306	092200	140669430	12750	12730	12750	12730	338
632	20250306	092100	136362630	12740	12740	12770	12730	1816
633	20250306	092000	113205070	12730	12730	12740	12720	603
634	20250306	091900	105530400	12740	12680	12740	12680	2074
635	20250306	091800	79144780	12690	12650	12730	12640	1469
636	20250306	091700	60509660	12650	12620	12730	12610	2246
637	20250306	091600	32016830	12620	12600	12620	12600	73
638	20250306	091500	31096760	12590	12590	12590	12580	70
639	20250306	091400	30215470	12600	12570	12600	12570	143
640	20250306	091300	28415240	12560	12560	12560	12560	258
641	20250306	091200	25174760	12560	12550	12590	12550	62
642	20250306	091100	24396090	12560	12570	12570	12560	52
643	20250306	091000	23742710	12590	12560	12600	12560	202
644	20250306	090900	21199770	12560	12540	12560	12540	58
645	20250306	090800	20472180	12540	12540	12540	12540	2
646	20250306	090700	20447100	12540	12540	12540	12540	0
647	20250306	090600	20447100	12540	12540	12540	12540	8
648	20250306	090500	20346780	12510	12560	12560	12510	636
649	20250306	090400	12370240	12550	12550	12550	12550	115
650	20250306	090300	10926990	12550	12560	12560	12550	63
651	20250306	090200	10136160	12570	12580	12580	12570	71
652	20250306	090100	9243270	12550	12540	12600	12530	243
653	20250306	090000	6194850	12570	12540	12570	12540	494