KissMeData/045340/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	193100	1380891200	9060	9060	9060	9060	6487
3	20250306	193000	1380891200	9060	9060	9060	9060	0
4	20250306	192900	1380891200	9060	9060	9060	9060	0
5	20250306	192800	1380891200	9060	9060	9060	9060	0
6	20250306	192700	1380891200	9060	9060	9060	9060	0
7	20250306	192600	1380891200	9060	9060	9060	9060	0
8	20250306	192500	1380891200	9060	9060	9060	9060	0
9	20250306	192400	1380891200	9060	9060	9060	9060	0
10	20250306	192300	1380891200	9060	9060	9060	9060	0
11	20250306	192200	1380891200	9060	9060	9060	9060	0
12	20250306	192100	1380891200	9060	9060	9060	9060	0
13	20250306	192000	1380891200	9060	9060	9060	9060	0
14	20250306	191900	1380891200	9060	9060	9060	9060	0
15	20250306	191800	1380891200	9060	9060	9060	9060	0
16	20250306	191700	1380891200	9060	9060	9060	9060	0
17	20250306	191600	1380891200	9060	9060	9060	9060	0
18	20250306	191500	1380891200	9060	9060	9060	9060	0
19	20250306	191400	1380891200	9060	9060	9060	9060	0
20	20250306	191300	1380891200	9060	9060	9060	9060	0
21	20250306	191200	1380891200	9060	9060	9060	9060	0
22	20250306	191100	1380891200	9060	9060	9060	9060	0
23	20250306	191000	1380891200	9060	9060	9060	9060	0
24	20250306	190900	1380891200	9060	9060	9060	9060	0
25	20250306	190800	1380891200	9060	9060	9060	9060	0
26	20250306	190700	1380891200	9060	9060	9060	9060	0
27	20250306	190600	1380891200	9060	9060	9060	9060	0
28	20250306	190500	1380891200	9060	9060	9060	9060	0
29	20250306	190400	1380891200	9060	9060	9060	9060	0
30	20250306	190300	1380891200	9060	9060	9060	9060	0
31	20250306	190200	1380891200	9060	9060	9060	9060	0
32	20250306	190100	1380891200	9060	9060	9060	9060	6487
33	20250306	190000	1380891200	9060	9060	9060	9060	0
34	20250306	185900	1380891200	9060	9060	9060	9060	0
35	20250306	185800	1380891200	9060	9060	9060	9060	0
36	20250306	185700	1380891200	9060	9060	9060	9060	0
37	20250306	185600	1380891200	9060	9060	9060	9060	0
38	20250306	185500	1380891200	9060	9060	9060	9060	0
39	20250306	185400	1380891200	9060	9060	9060	9060	0
40	20250306	185300	1380891200	9060	9060	9060	9060	0
41	20250306	185200	1380891200	9060	9060	9060	9060	0
42	20250306	185100	1380891200	9060	9060	9060	9060	0
43	20250306	185000	1380891200	9060	9060	9060	9060	0
44	20250306	184900	1380891200	9060	9060	9060	9060	0
45	20250306	184800	1380891200	9060	9060	9060	9060	0
46	20250306	184700	1380891200	9060	9060	9060	9060	0
47	20250306	184600	1380891200	9060	9060	9060	9060	0
48	20250306	184500	1380891200	9060	9060	9060	9060	0
49	20250306	184400	1380891200	9060	9060	9060	9060	0
50	20250306	184300	1380891200	9060	9060	9060	9060	0
51	20250306	184200	1380891200	9060	9060	9060	9060	0
52	20250306	184100	1380891200	9060	9060	9060	9060	0
53	20250306	184000	1380891200	9060	9060	9060	9060	0
54	20250306	183900	1380891200	9060	9060	9060	9060	0
55	20250306	183800	1380891200	9060	9060	9060	9060	0
56	20250306	183700	1380891200	9060	9060	9060	9060	0
57	20250306	183600	1380891200	9060	9060	9060	9060	0
58	20250306	183500	1380891200	9060	9060	9060	9060	0
59	20250306	183400	1380891200	9060	9060	9060	9060	0
60	20250306	183300	1380891200	9060	9060	9060	9060	0
61	20250306	183200	1380891200	9060	9060	9060	9060	0
62	20250306	183100	1380891200	9060	9060	9060	9060	6487
63	20250306	183000	1380891200	9060	9060	9060	9060	0
64	20250306	182900	1380891200	9060	9060	9060	9060	0
65	20250306	182800	1380891200	9060	9060	9060	9060	0
66	20250306	182700	1380891200	9060	9060	9060	9060	0
67	20250306	182600	1380891200	9060	9060	9060	9060	0
68	20250306	182500	1380891200	9060	9060	9060	9060	0
69	20250306	182400	1380891200	9060	9060	9060	9060	0
70	20250306	182300	1380891200	9060	9060	9060	9060	0
71	20250306	182200	1380891200	9060	9060	9060	9060	0
72	20250306	182100	1380891200	9060	9060	9060	9060	0
73	20250306	182000	1380891200	9060	9060	9060	9060	0
74	20250306	181900	1380891200	9060	9060	9060	9060	0
75	20250306	181800	1380891200	9060	9060	9060	9060	0
76	20250306	181700	1380891200	9060	9060	9060	9060	0
77	20250306	181600	1380891200	9060	9060	9060	9060	0
78	20250306	181500	1380891200	9060	9060	9060	9060	0
79	20250306	181400	1380891200	9060	9060	9060	9060	0
80	20250306	181300	1380891200	9060	9060	9060	9060	0
81	20250306	181200	1380891200	9060	9060	9060	9060	0
82	20250306	181100	1380891200	9060	9060	9060	9060	0
83	20250306	181000	1380891200	9060	9060	9060	9060	0
84	20250306	180900	1380891200	9060	9060	9060	9060	0
85	20250306	180800	1380891200	9060	9060	9060	9060	0
86	20250306	180700	1380891200	9060	9060	9060	9060	0
87	20250306	180600	1380891200	9060	9060	9060	9060	0
88	20250306	180500	1380891200	9060	9060	9060	9060	0
89	20250306	180400	1380891200	9060	9060	9060	9060	0
90	20250306	180300	1380891200	9060	9060	9060	9060	0
91	20250306	180200	1380891200	9060	9060	9060	9060	0
92	20250306	180100	1380891200	9060	9060	9060	9060	6487
93	20250306	180000	1380891200	9060	9060	9060	9060	0
94	20250306	175900	1380891200	9060	9060	9060	9060	0
95	20250306	175800	1380891200	9060	9060	9060	9060	0
96	20250306	175700	1380891200	9060	9060	9060	9060	0
97	20250306	175600	1380891200	9060	9060	9060	9060	0
98	20250306	175500	1380891200	9060	9060	9060	9060	0
99	20250306	175400	1380891200	9060	9060	9060	9060	0
100	20250306	175300	1380891200	9060	9060	9060	9060	0
101	20250306	175200	1380891200	9060	9060	9060	9060	0
102	20250306	175100	1380891200	9060	9060	9060	9060	0
103	20250306	175000	1380891200	9060	9060	9060	9060	0
104	20250306	174900	1380891200	9060	9060	9060	9060	0
105	20250306	174800	1380891200	9060	9060	9060	9060	0
106	20250306	174700	1380891200	9060	9060	9060	9060	0
107	20250306	174600	1380891200	9060	9060	9060	9060	0
108	20250306	174500	1380891200	9060	9060	9060	9060	0
109	20250306	174400	1380891200	9060	9060	9060	9060	0
110	20250306	174300	1380891200	9060	9060	9060	9060	0
111	20250306	174200	1380891200	9060	9060	9060	9060	0
112	20250306	174100	1380891200	9060	9060	9060	9060	0
113	20250306	174000	1380891200	9060	9060	9060	9060	0
114	20250306	173900	1380891200	9060	9060	9060	9060	0
115	20250306	173800	1380891200	9060	9060	9060	9060	0
116	20250306	173700	1380891200	9060	9060	9060	9060	0
117	20250306	173600	1380891200	9060	9060	9060	9060	0
118	20250306	173500	1380891200	9060	9060	9060	9060	0
119	20250306	173400	1380891200	9060	9060	9060	9060	0
120	20250306	173300	1380891200	9060	9060	9060	9060	0
121	20250306	173200	1380891200	9060	9060	9060	9060	0
122	20250306	173100	1380891200	9060	9060	9060	9060	6487
123	20250306	173000	1380891200	9060	9060	9060	9060	0
124	20250306	172900	1380891200	9060	9060	9060	9060	0
125	20250306	172800	1380891200	9060	9060	9060	9060	0
126	20250306	172700	1380891200	9060	9060	9060	9060	0
127	20250306	172600	1380891200	9060	9060	9060	9060	0
128	20250306	172500	1380891200	9060	9060	9060	9060	0
129	20250306	172400	1380891200	9060	9060	9060	9060	0
130	20250306	172300	1380891200	9060	9060	9060	9060	0
131	20250306	172200	1380891200	9060	9060	9060	9060	0
132	20250306	172100	1380891200	9060	9060	9060	9060	0
133	20250306	172000	1380891200	9060	9060	9060	9060	0
134	20250306	171900	1380891200	9060	9060	9060	9060	0
135	20250306	171800	1380891200	9060	9060	9060	9060	0
136	20250306	171700	1380891200	9060	9060	9060	9060	0
137	20250306	171600	1380891200	9060	9060	9060	9060	0
138	20250306	171500	1380891200	9060	9060	9060	9060	0
139	20250306	171400	1380891200	9060	9060	9060	9060	0
140	20250306	171300	1380891200	9060	9060	9060	9060	0
141	20250306	171200	1380891200	9060	9060	9060	9060	0
142	20250306	171100	1380891200	9060	9060	9060	9060	0
143	20250306	171000	1380891200	9060	9060	9060	9060	0
144	20250306	170900	1380891200	9060	9060	9060	9060	0
145	20250306	170800	1380891200	9060	9060	9060	9060	0
146	20250306	170700	1380891200	9060	9060	9060	9060	0
147	20250306	170600	1380891200	9060	9060	9060	9060	0
148	20250306	170500	1380891200	9060	9060	9060	9060	0
149	20250306	170400	1380891200	9060	9060	9060	9060	0
150	20250306	170300	1380891200	9060	9060	9060	9060	0
151	20250306	170200	1380891200	9060	9060	9060	9060	0
152	20250306	170100	1380891200	9060	9060	9060	9060	6487
153	20250306	170000	1380891200	9060	9060	9060	9060	0
154	20250306	165900	1380891200	9060	9060	9060	9060	0
155	20250306	165800	1380891200	9060	9060	9060	9060	0
156	20250306	165700	1380891200	9060	9060	9060	9060	0
157	20250306	165600	1380891200	9060	9060	9060	9060	0
158	20250306	165500	1380891200	9060	9060	9060	9060	0
159	20250306	165400	1380891200	9060	9060	9060	9060	0
160	20250306	165300	1380891200	9060	9060	9060	9060	0
161	20250306	165200	1380891200	9060	9060	9060	9060	0
162	20250306	165100	1380891200	9060	9060	9060	9060	0
163	20250306	165000	1380891200	9060	9060	9060	9060	0
164	20250306	164900	1380891200	9060	9060	9060	9060	0
165	20250306	164800	1380891200	9060	9060	9060	9060	0
166	20250306	164700	1380891200	9060	9060	9060	9060	0
167	20250306	164600	1380891200	9060	9060	9060	9060	0
168	20250306	164500	1380891200	9060	9060	9060	9060	0
169	20250306	164400	1380891200	9060	9060	9060	9060	0
170	20250306	164300	1380891200	9060	9060	9060	9060	0
171	20250306	164200	1380891200	9060	9060	9060	9060	0
172	20250306	164100	1380891200	9060	9060	9060	9060	0
173	20250306	164000	1380891200	9060	9060	9060	9060	0
174	20250306	163900	1380891200	9060	9060	9060	9060	0
175	20250306	163800	1380891200	9060	9060	9060	9060	0
176	20250306	163700	1380891200	9060	9060	9060	9060	0
177	20250306	163600	1380891200	9060	9060	9060	9060	0
178	20250306	163500	1380891200	9060	9060	9060	9060	0
179	20250306	163400	1380891200	9060	9060	9060	9060	0
180	20250306	163300	1380891200	9060	9060	9060	9060	0
181	20250306	163200	1380891200	9060	9060	9060	9060	0
182	20250306	163100	1380891200	9060	9060	9060	9060	6487
183	20250306	163000	1380891200	9060	9060	9060	9060	0
184	20250306	162900	1380891200	9060	9060	9060	9060	0
185	20250306	162800	1380891200	9060	9060	9060	9060	0
186	20250306	162700	1380891200	9060	9060	9060	9060	0
187	20250306	162600	1380891200	9060	9060	9060	9060	0
188	20250306	162500	1380891200	9060	9060	9060	9060	0
189	20250306	162400	1380891200	9060	9060	9060	9060	0
190	20250306	162300	1380891200	9060	9060	9060	9060	0
191	20250306	162200	1380891200	9060	9060	9060	9060	0
192	20250306	162100	1380891200	9060	9060	9060	9060	0
193	20250306	162000	1380891200	9060	9060	9060	9060	0
194	20250306	161900	1380891200	9060	9060	9060	9060	0
195	20250306	161800	1380891200	9060	9060	9060	9060	0
196	20250306	161700	1380891200	9060	9060	9060	9060	0
197	20250306	161600	1380891200	9060	9060	9060	9060	0
198	20250306	161500	1380891200	9060	9060	9060	9060	0
199	20250306	161400	1380891200	9060	9060	9060	9060	0
200	20250306	161300	1380891200	9060	9060	9060	9060	0
201	20250306	161200	1380891200	9060	9060	9060	9060	0
202	20250306	161100	1380891200	9060	9060	9060	9060	0
203	20250306	161000	1380891200	9060	9060	9060	9060	0
204	20250306	160900	1380891200	9060	9060	9060	9060	0
205	20250306	160800	1380891200	9060	9060	9060	9060	0
206	20250306	160700	1380891200	9060	9060	9060	9060	0
207	20250306	160600	1380891200	9060	9060	9060	9060	0
208	20250306	160500	1380891200	9060	9060	9060	9060	0
209	20250306	160400	1380891200	9060	9060	9060	9060	0
210	20250306	160300	1380891200	9060	9060	9060	9060	0
211	20250306	160200	1380891200	9060	9060	9060	9060	0
212	20250306	160100	1380891200	9060	9060	9060	9060	6487
213	20250306	160000	1380891200	9060	9060	9060	9060	0
214	20250306	155900	1380891200	9060	9060	9060	9060	0
215	20250306	155800	1380891200	9060	9060	9060	9060	0
216	20250306	155700	1380891200	9060	9060	9060	9060	0
217	20250306	155600	1380891200	9060	9060	9060	9060	0
218	20250306	155500	1380891200	9060	9060	9060	9060	0
219	20250306	155400	1380891200	9060	9060	9060	9060	0
220	20250306	155300	1380891200	9060	9060	9060	9060	0
221	20250306	155200	1380891200	9060	9060	9060	9060	0
222	20250306	155100	1380891200	9060	9060	9060	9060	0
223	20250306	155000	1380891200	9060	9060	9060	9060	0
224	20250306	154900	1380891200	9060	9060	9060	9060	0
225	20250306	154800	1380891200	9060	9060	9060	9060	0
226	20250306	154700	1380891200	9060	9060	9060	9060	0
227	20250306	154600	1380891200	9060	9060	9060	9060	0
228	20250306	154500	1380891200	9060	9060	9060	9060	0
229	20250306	154400	1380891200	9060	9060	9060	9060	0
230	20250306	154300	1380891200	9060	9060	9060	9060	0
231	20250306	154200	1380891200	9060	9060	9060	9060	0
232	20250306	154100	1380891200	9060	9060	9060	9060	0
233	20250306	154000	1380891200	9060	9060	9060	9060	0
234	20250306	153900	1380891200	9060	9060	9060	9060	0
235	20250306	153800	1380891200	9060	9060	9060	9060	0
236	20250306	153700	1380891200	9060	9060	9060	9060	0
237	20250306	153600	1380891200	9060	9060	9060	9060	0
238	20250306	153500	1380891200	9060	9060	9060	9060	0
239	20250306	153400	1380891200	9060	9060	9060	9060	0
240	20250306	153300	1380891200	9060	9060	9060	9060	0
241	20250306	153200	1380891200	9060	9060	9060	9060	0
242	20250306	153100	1380891200	9060	9060	9060	9060	6487
243	20250306	153000	1380891200	9060	9060	9060	9060	6487
244	20250306	152900	1322118980	9060	9060	9060	9060	0
245	20250306	152800	1322118980	9060	9060	9060	9060	0
246	20250306	152700	1322118980	9060	9060	9060	9060	0
247	20250306	152600	1322118980	9060	9060	9060	9060	0
248	20250306	152500	1322118980	9060	9060	9060	9060	0
249	20250306	152400	1322118980	9060	9060	9060	9060	0
250	20250306	152300	1322118980	9060	9060	9060	9060	0
251	20250306	152200	1322118980	9060	9060	9060	9060	0
252	20250306	152100	1322118980	9060	9060	9060	9060	0
253	20250306	152000	1322118980	9060	9060	9060	9060	0
254	20250306	151900	1322118980	9060	9080	9080	9050	973
255	20250306	151800	1313295140	9080	9060	9080	9050	651
256	20250306	151700	1307391650	9060	9080	9080	9050	531
257	20250306	151600	1302579110	9070	9080	9090	9040	2082
258	20250306	151500	1283690420	9080	9065	9080	9040	2454
259	20250306	151400	1261450120	9080	9050	9080	9040	608
260	20250306	151300	1255947460	9050	9030	9080	9000	1276
261	20250306	151200	1244408570	9020	9020	9040	9000	587
262	20250306	151100	1239109020	9020	9010	9030	9010	713
263	20250306	151000	1232683190	8990	9010	9040	8990	2527
264	20250306	150900	1209903030	9010	9000	9010	8970	1900
265	20250306	150800	1192812840	9000	8980	9000	8980	2328
266	20250306	150700	1171883410	8990	8965	8990	8960	1812
267	20250306	150600	1155619250	8970	8980	8980	8970	342
268	20250306	150500	1152549860	8980	8980	8980	8980	123
269	20250306	150400	1151445320	8980	8980	8980	8970	80
270	20250306	150300	1150727040	8990	8960	8990	8930	3431
271	20250306	150200	1119961470	8960	8960	8960	8960	214
272	20250306	150100	1118044030	8950	8950	8970	8950	542
273	20250306	150000	1113187210	8940	8950	8950	8940	1064
274	20250306	145900	1103670310	8950	8960	8960	8950	918
275	20250306	145800	1095451910	8950	8960	8960	8950	1633
276	20250306	145700	1080820270	8950	8930	8950	8900	1789
277	20250306	145600	1064840760	8930	8920	8930	8920	30
278	20250306	145500	1064573070	8930	8890	8930	8880	948
279	20250306	145400	1056135350	8900	8900	8900	8900	110
280	20250306	145300	1055156350	8900	8910	8910	8890	722
281	20250306	145200	1048732740	8910	8910	8920	8910	165
282	20250306	145100	1047262490	8910	8920	8920	8910	241
283	20250306	145000	1045112780	8930	8920	8930	8920	130
284	20250306	144900	1043952380	8930	8910	8930	8910	1110
285	20250306	144800	1034059480	8910	8920	8920	8900	1533
286	20250306	144700	1020397010	8910	8910	8920	8910	1688
287	20250306	144600	1005350635	8910	8925	8925	8910	488
288	20250306	144500	1000997450	8925	8930	8930	8925	36
289	20250306	144400	1000676005	8925	8910	8925	8905	1999
290	20250306	144300	982852250	8900	8895	8900	8895	215
291	20250306	144200	980939250	8900	8880	8900	8880	416
292	20250306	144100	977236980	8890	8890	8890	8890	0
293	20250306	144000	977236980	8890	8870	8890	8870	34
294	20250306	143900	976935380	8870	8870	8870	8870	7
295	20250306	143800	976873290	8870	8860	8870	8850	40
296	20250306	143700	976519120	8870	8870	8870	8860	41
297	20250306	143600	976155550	8870	8890	8890	8870	173
298	20250306	143500	974618560	8890	8880	8890	8880	161
299	20250306	143400	973187380	8890	8890	8890	8885	282
300	20250306	143300	970681405	8895	8890	8895	8890	345
301	20250306	143200	967614280	8890	8895	8895	8890	242
302	20250306	143100	965461740	8895	8910	8910	8890	133
303	20250306	143000	964277350	8910	8905	8910	8900	823
304	20250306	142900	956949960	8910	8910	8910	8900	256
305	20250306	142800	954670610	8910	8890	8910	8890	917
306	20250306	142700	946509470	8900	8870	8900	8870	1103
307	20250306	142600	936712990	8870	8880	8880	8870	22
308	20250306	142500	936517750	8880	8880	8890	8870	41
309	20250306	142400	936153700	8890	8870	8890	8860	876
310	20250306	142300	928373780	8860	8870	8870	8860	125
311	20250306	142200	927265080	8870	8850	8880	8850	172
312	20250306	142100	925742220	8850	8840	8880	8840	1650
313	20250306	142000	911103030	8860	8810	8860	8810	3323
314	20250306	141900	881725210	8810	8810	8810	8800	223
315	20250306	141800	879761090	8810	8810	8810	8810	190
316	20250306	141700	878087190	8810	8820	8820	8810	88
317	20250306	141600	877311180	8830	8810	8830	8810	254
318	20250306	141500	875072890	8820	8820	8820	8810	222
319	20250306	141400	873114990	8820	8800	8820	8800	280
320	20250306	141300	870649910	8800	8800	8800	8800	120
321	20250306	141200	869593910	8820	8800	8820	8800	20
322	20250306	141100	869417710	8820	8820	8820	8810	65
323	20250306	141000	868844950	8830	8830	8840	8830	16
324	20250306	140900	868703540	8820	8830	8830	8820	70
325	20250306	140800	868085560	8840	8840	8840	8840	12
326	20250306	140700	867979480	8830	8820	8830	8820	1156
327	20250306	140600	857773010	8830	8830	8830	8830	0
328	20250306	140500	857773010	8830	8820	8830	8820	15
329	20250306	140400	857640680	8820	8810	8830	8800	191
330	20250306	140300	855956010	8830	8810	8830	8810	191
331	20250306	140200	854270560	8820	8810	8820	8810	3
332	20250306	140100	854244110	8820	8785	8820	8785	1397
333	20250306	140000	841943900	8785	8785	8785	8785	204
334	20250306	135900	840151760	8790	8790	8790	8790	100
335	20250306	135800	839272760	8810	8810	8810	8810	0
336	20250306	135700	839272760	8810	8790	8810	8790	328
337	20250306	135600	836388520	8790	8790	8790	8790	2
338	20250306	135500	836370940	8770	8790	8790	8760	767
339	20250306	135400	829634705	8785	8785	8785	8785	0
340	20250306	135300	829634705	8785	8790	8790	8785	5
341	20250306	135200	829590770	8785	8765	8790	8765	430
342	20250306	135100	825819515	8770	8755	8770	8755	26
343	20250306	135000	825591755	8755	8735	8755	8735	102
344	20250306	134900	824700065	8735	8740	8740	8735	60
345	20250306	134800	824175865	8740	8740	8740	8735	59
346	20250306	134700	823660455	8735	8735	8735	8735	50
347	20250306	134600	823223705	8740	8740	8740	8740	61
348	20250306	134500	822690565	8735	8735	8735	8735	0
349	20250306	134400	822690565	8735	8735	8735	8735	1
350	20250306	134300	822681830	8750	8750	8750	8750	10
351	20250306	134200	822594330	8750	8750	8750	8750	0
352	20250306	134100	822594330	8750	8750	8750	8750	0
353	20250306	134000	822594330	8750	8740	8750	8740	137
354	20250306	133900	821396850	8740	8740	8740	8740	10
355	20250306	133800	821309450	8740	8740	8740	8740	0
356	20250306	133700	821309450	8740	8730	8740	8730	37
357	20250306	133600	820986430	8730	8735	8735	8720	741
358	20250306	133500	814517400	8750	8750	8750	8750	1
359	20250306	133400	814508650	8720	8750	8790	8720	146
360	20250306	133300	813233690	8720	8770	8790	8720	79
361	20250306	133200	812541970	8790	8760	8790	8720	906
362	20250306	133100	804629090	8760	8770	8770	8760	258
363	20250306	133000	802366630	8800	8790	8800	8770	1027
364	20250306	132900	793339430	8800	8800	8800	8800	12
365	20250306	132800	793233830	8780	8790	8790	8780	690
366	20250306	132700	787174660	8780	8800	8810	8780	1205
367	20250306	132600	776583200	8780	8780	8780	8780	0
368	20250306	132500	776583200	8780	8800	8800	8780	115
369	20250306	132400	775571300	8820	8820	8820	8810	53
370	20250306	132300	775103860	8820	8810	8830	8810	633
371	20250306	132200	769521090	8820	8800	8820	8800	4988
372	20250306	132100	725626050	8790	8780	8790	8780	17
373	20250306	132000	725476670	8790	8790	8790	8780	124
374	20250306	131900	724386770	8790	8790	8790	8790	640
375	20250306	131800	718761170	8790	8790	8790	8780	96
376	20250306	131700	717917530	8790	8770	8790	8770	31
377	20250306	131600	717645140	8790	8770	8790	8770	360
378	20250306	131500	714487170	8790	8770	8790	8770	32
379	20250306	131400	714206490	8770	8770	8790	8770	37
380	20250306	131300	713881940	8790	8790	8790	8790	11
381	20250306	131200	713785250	8780	8790	8790	8780	119
382	20250306	131100	712739250	8790	8770	8790	8770	123
383	20250306	131000	711660500	8770	8790	8800	8770	340
384	20250306	130900	708672400	8790	8770	8790	8770	1728
385	20250306	130800	693488990	8760	8760	8770	8760	26
386	20250306	130700	693261170	8780	8750	8780	8740	1058
387	20250306	130600	683999880	8740	8740	8740	8740	253
388	20250306	130500	681788660	8740	8740	8740	8740	3
389	20250306	130400	681762440	8740	8720	8740	8720	3
390	20250306	130300	681736260	8720	8730	8730	8720	75
391	20250306	130200	681081520	8730	8730	8730	8730	10
392	20250306	130100	680994220	8750	8750	8750	8730	307
393	20250306	130000	678309970	8750	8740	8750	8740	12
394	20250306	125900	678205070	8740	8750	8750	8740	2
395	20250306	125800	678187580	8750	8720	8750	8720	102
396	20250306	125700	677297310	8730	8720	8730	8720	6
397	20250306	125600	677244940	8730	8720	8730	8720	9
398	20250306	125500	677166390	8720	8710	8720	8710	240
399	20250306	125400	675075440	8700	8710	8720	8700	42
400	20250306	125300	674709840	8750	8710	8750	8710	4
401	20250306	125200	674674880	8720	8700	8720	8700	2291
402	20250306	125100	654741920	8700	8700	8700	8700	38
403	20250306	125000	654411320	8690	8690	8690	8690	52
404	20250306	124900	653959440	8700	8700	8700	8700	170
405	20250306	124800	652480440	8700	8700	8700	8700	100
406	20250306	124700	651610440	8700	8690	8700	8690	100
407	20250306	124600	650741120	8670	8670	8670	8670	0
408	20250306	124500	650741120	8670	8670	8670	8670	51
409	20250306	124400	650298950	8690	8690	8690	8690	0
410	20250306	124300	650298950	8690	8690	8690	8690	0
411	20250306	124200	650298950	8690	8690	8690	8690	1
412	20250306	124100	650290260	8700	8690	8700	8670	12
413	20250306	124000	650186130	8710	8710	8710	8710	0
414	20250306	123900	650186130	8710	8710	8710	8710	0
415	20250306	123800	650186130	8710	8720	8720	8700	153
416	20250306	123700	648853500	8700	8680	8740	8680	1313
417	20250306	123600	637441880	8680	8680	8680	8680	0
418	20250306	123500	637441880	8680	8680	8680	8680	2
419	20250306	123400	637424520	8680	8670	8680	8670	23
420	20250306	123300	637224930	8670	8670	8670	8670	45
421	20250306	123200	636834780	8670	8670	8670	8670	21
422	20250306	123100	636652710	8650	8670	8670	8650	50
423	20250306	123000	636219890	8680	8670	8680	8670	135
424	20250306	122900	635048100	8680	8670	8680	8670	203
425	20250306	122800	633287080	8670	8670	8670	8670	0
426	20250306	122700	633287080	8670	8670	8670	8670	0
427	20250306	122600	633287080	8670	8670	8670	8670	0
428	20250306	122500	633287080	8670	8670	8670	8670	0
429	20250306	122400	633287080	8670	8670	8670	8670	56
430	20250306	122300	632801560	8670	8670	8670	8670	1
431	20250306	122200	632792890	8640	8640	8640	8640	4
432	20250306	122100	632758330	8650	8650	8650	8650	130
433	20250306	122000	631633830	8640	8640	8640	8640	0
434	20250306	121900	631633830	8640	8640	8640	8640	0
435	20250306	121800	631633830	8640	8640	8670	8640	612
436	20250306	121700	626339990	8640	8630	8640	8630	137
437	20250306	121600	625156680	8630	8650	8650	8630	212
438	20250306	121500	623323020	8630	8630	8630	8630	150
439	20250306	121400	622028520	8630	8630	8630	8630	0
440	20250306	121300	622028520	8630	8630	8630	8630	0
441	20250306	121200	622028520	8630	8630	8630	8630	809
442	20250306	121100	615046850	8630	8630	8630	8630	0
443	20250306	121000	615046850	8630	8630	8630	8630	2
444	20250306	120900	615029590	8650	8650	8650	8650	0
445	20250306	120800	615029590	8650	8650	8650	8650	0
446	20250306	120700	615029590	8650	8650	8650	8650	0
447	20250306	120600	615029590	8650	8650	8650	8650	100
448	20250306	120500	614164590	8650	8650	8650	8650	50
449	20250306	120400	613732090	8630	8650	8650	8630	55
450	20250306	120300	613256440	8650	8630	8650	8630	508
451	20250306	120200	608872360	8650	8650	8650	8650	100
452	20250306	120100	608007360	8630	8630	8630	8630	0
453	20250306	120000	608007360	8630	8620	8650	8620	102
454	20250306	115900	607125110	8650	8610	8650	8610	939
455	20250306	115800	599032470	8610	8630	8630	8600	1560
456	20250306	115700	585605540	8630	8630	8630	8630	0
457	20250306	115600	585605540	8630	8630	8630	8630	200
458	20250306	115500	583879540	8630	8630	8630	8630	0
459	20250306	115400	583879540	8630	8630	8630	8630	0
460	20250306	115300	583879540	8630	8630	8630	8630	20
461	20250306	115200	583706940	8630	8630	8630	8630	181
462	20250306	115100	582144910	8650	8650	8650	8650	0
463	20250306	115000	582144910	8650	8650	8650	8650	0
464	20250306	114900	582144910	8650	8650	8650	8650	1
465	20250306	114800	582136260	8640	8640	8640	8640	0
466	20250306	114700	582136260	8640	8640	8640	8640	116
467	20250306	114600	581134020	8640	8650	8650	8630	140
468	20250306	114500	579924800	8670	8660	8670	8660	2
469	20250306	114400	579907470	8670	8650	8670	8650	4
470	20250306	114300	579872820	8640	8640	8640	8640	0
471	20250306	114200	579872820	8640	8640	8640	8640	0
472	20250306	114100	579872820	8640	8640	8640	8640	12
473	20250306	114000	579769140	8670	8670	8670	8670	0
474	20250306	113900	579769140	8670	8650	8670	8650	101
475	20250306	113800	578893990	8670	8650	8670	8650	152
476	20250306	113700	577576200	8670	8650	8670	8650	101
477	20250306	113600	576701110	8650	8650	8650	8650	1
478	20250306	113500	576692460	8630	8630	8630	8630	0
479	20250306	113400	576692460	8630	8640	8650	8630	27
480	20250306	113300	576459000	8640	8640	8640	8640	1
481	20250306	113200	576450360	8670	8650	8670	8650	110
482	20250306	113100	575497720	8640	8640	8660	8640	6
483	20250306	113000	575445820	8635	8635	8635	8635	0
484	20250306	112900	575445820	8635	8635	8635	8635	0
485	20250306	112800	575445820	8635	8635	8635	8635	0
486	20250306	112700	575445820	8635	8635	8635	8635	0
487	20250306	112600	575445820	8635	8630	8640	8630	18
488	20250306	112500	575290315	8640	8630	8640	8630	8
489	20250306	112400	575221235	8640	8630	8640	8630	82
490	20250306	112300	574513565	8630	8630	8630	8630	0
491	20250306	112200	574513565	8630	8630	8630	8630	4
492	20250306	112100	574479045	8630	8630	8630	8630	50
493	20250306	112000	574047545	8630	8600	8640	8600	53
494	20250306	111900	573590235	8640	8630	8640	8630	4
495	20250306	111800	573555695	8640	8630	8640	8630	106
496	20250306	111700	572640895	8640	8630	8640	8630	202
497	20250306	111600	570896625	8640	8630	8660	8630	3
498	20250306	111500	570870695	8610	8610	8610	8610	4
499	20250306	111400	570836255	8660	8630	8660	8630	30
500	20250306	111300	570577325	8630	8630	8630	8630	100
501	20250306	111200	569714325	8630	8630	8630	8630	0
502	20250306	111100	569714325	8630	8630	8630	8630	1
503	20250306	111000	569705695	8620	8620	8620	8620	4
504	20250306	110900	569671215	8650	8630	8680	8630	50
505	20250306	110800	569238285	8660	8660	8660	8660	0
506	20250306	110700	569238285	8660	8660	8660	8630	4
507	20250306	110600	569203705	8630	8690	8690	8620	185
508	20250306	110500	567606715	8630	8630	8690	8600	222
509	20250306	110400	565686185	8600	8610	8630	8600	36
510	20250306	110300	565375765	8630	8590	8630	8590	2
511	20250306	110200	565358545	8630	8630	8660	8580	530
512	20250306	110100	560796175	8640	8570	8850	8560	3077
513	20250306	110000	533867725	8570	8570	8570	8570	0
514	20250306	105900	533867725	8570	8570	8570	8570	0
515	20250306	105800	533867725	8570	8570	8570	8570	1
516	20250306	105700	533859155	8560	8570	8570	8550	1118
517	20250306	105600	524294195	8570	8570	8570	8570	0
518	20250306	105500	524294195	8570	8570	8570	8570	26
519	20250306	105400	524071375	8570	8570	8570	8570	100
520	20250306	105300	523214375	8570	8570	8570	8570	228
521	20250306	105200	521260415	8600	8600	8600	8600	0
522	20250306	105100	521260415	8600	8570	8600	8570	5
523	20250306	105000	521217455	8600	8600	8600	8600	0
524	20250306	104900	521217455	8600	8580	8600	8580	40
525	20250306	104800	520874085	8580	8580	8580	8580	10
526	20250306	104700	520788285	8580	8580	8580	8580	0
527	20250306	104600	520788285	8580	8580	8580	8580	0
528	20250306	104500	520788285	8580	8580	8580	8580	0
529	20250306	104400	520788285	8580	8580	8580	8580	0
530	20250306	104300	520788285	8580	8580	8580	8560	130
531	20250306	104200	519673885	8580	8580	8580	8580	0
532	20250306	104100	519673885	8580	8580	8580	8580	4
533	20250306	104000	519639565	8600	8580	8600	8580	3
534	20250306	103900	519613795	8560	8560	8560	8560	5
535	20250306	103800	519570995	8550	8550	8550	8550	469
536	20250306	103700	515561045	8540	8530	8540	8530	1169
537	20250306	103600	505583825	8550	8550	8550	8550	0
538	20250306	103500	505583825	8550	8550	8550	8550	31
539	20250306	103400	505318775	8540	8540	8540	8540	42
540	20250306	103300	504960095	8540	8550	8550	8540	410
541	20250306	103200	501454695	8560	8555	8560	8550	209
542	20250306	103100	499667520	8560	8560	8560	8560	161
543	20250306	103000	498289360	8550	8560	8560	8550	60
544	20250306	102900	497776210	8560	8560	8560	8560	13
545	20250306	102800	497664930	8560	8560	8560	8560	20
546	20250306	102700	497493730	8560	8560	8560	8560	4
547	20250306	102600	497459490	8560	8580	8580	8560	72
548	20250306	102500	496842670	8580	8580	8580	8580	1
549	20250306	102400	496834090	8570	8570	8570	8570	0
550	20250306	102300	496834090	8570	8570	8570	8570	0
551	20250306	102200	496834090	8570	8570	8570	8570	402
552	20250306	102100	493388950	8570	8570	8570	8570	0
553	20250306	102000	493388950	8570	8570	8570	8570	0
554	20250306	101900	493388950	8570	8570	8570	8570	13
555	20250306	101800	493277540	8550	8570	8570	8550	32
556	20250306	101700	493003620	8550	8560	8570	8550	401
557	20250306	101600	489572910	8560	8570	8570	8560	1101
558	20250306	101500	480148340	8560	8570	8570	8560	380
559	20250306	101400	476891750	8570	8570	8570	8570	1
560	20250306	101300	476883180	8570	8570	8570	8570	0
561	20250306	101200	476883180	8570	8570	8570	8570	0
562	20250306	101100	476883180	8570	8570	8570	8570	0
563	20250306	101000	476883180	8570	8570	8570	8570	25
564	20250306	100900	476668930	8570	8570	8570	8570	4
565	20250306	100800	476634650	8570	8580	8580	8570	526
566	20250306	100700	472125830	8590	8590	8590	8590	0
567	20250306	100600	472125830	8590	8590	8590	8590	0
568	20250306	100500	472125830	8590	8590	8590	8590	3
569	20250306	100400	472100060	8590	8600	8600	8590	136
570	20250306	100300	470931600	8600	8620	8620	8600	10
571	20250306	100200	470845440	8630	8630	8630	8630	0
572	20250306	100100	470845440	8630	8630	8630	8630	1
573	20250306	100000	470836810	8620	8590	8630	8590	239
574	20250306	095900	468776230	8590	8590	8590	8590	170
575	20250306	095800	467315930	8570	8560	8570	8560	164
576	20250306	095700	465910500	8570	8570	8570	8560	399
577	20250306	095600	462491100	8570	8580	8580	8570	393
578	20250306	095500	459120540	8580	8580	8580	8580	261
579	20250306	095400	456881160	8580	8580	8580	8580	69
580	20250306	095300	456289140	8590	8600	8600	8590	331
581	20250306	095200	453444470	8600	8600	8600	8600	0
582	20250306	095100	453444470	8600	8590	8630	8590	554
583	20250306	095000	448684950	8580	8600	8600	8580	92
584	20250306	094900	447895280	8580	8590	8590	8580	227
585	20250306	094800	445947530	8590	8610	8610	8590	1553
586	20250306	094700	432582580	8630	8640	8640	8600	1764
587	20250306	094600	417408110	8610	8640	8640	8610	60
588	20250306	094500	416891030	8640	8600	8640	8600	551
589	20250306	094400	412150430	8610	8630	8630	8610	800
590	20250306	094300	405260620	8630	8660	8670	8630	2274
591	20250306	094200	385592660	8660	8660	8660	8650	2390
592	20250306	094100	364906430	8710	8660	8710	8660	805
593	20250306	094000	357935040	8640	8650	8650	8640	254
594	20250306	093900	355739940	8660	8670	8670	8660	229
595	20250306	093800	353756500	8670	8660	8670	8660	46
596	20250306	093700	353358040	8650	8640	8650	8640	552
597	20250306	093600	348584990	8650	8710	8710	8650	1170
598	20250306	093500	338451250	8670	8670	8710	8670	172
599	20250306	093400	336958580	8660	8680	8680	8660	2232
600	20250306	093300	317622520	8680	8750	8780	8680	1141
601	20250306	093200	307661260	8770	8800	8800	8750	1625
602	20250306	093100	293405290	8800	8800	8800	8790	1033
603	20250306	093000	284324890	8800	8830	8830	8800	1417
604	20250306	092900	271839850	8820	8820	8820	8820	1
605	20250306	092800	271831030	8810	8840	8840	8810	103
606	20250306	092700	270921220	8830	8830	8840	8830	18
607	20250306	092600	270762260	8840	8790	8840	8790	615
608	20250306	092500	265342030	8790	8760	8790	8760	122
609	20250306	092400	264272210	8740	8760	8760	8700	2022
610	20250306	092300	246643400	8770	8780	8800	8760	1105
611	20250306	092200	236947600	8780	8790	8790	8780	36
612	20250306	092100	236631230	8800	8800	8800	8800	236
613	20250306	092000	234554430	8800	8810	8820	8800	604
614	20250306	091900	229229720	8810	8820	8820	8800	782
615	20250306	091800	222334820	8810	8850	8860	8780	1172
616	20250306	091700	212018780	8850	8810	8880	8800	5731
617	20250306	091600	161281300	8810	8780	8820	8730	1316
618	20250306	091500	149708450	8810	8700	8810	8700	4847
619	20250306	091400	107261180	8700	8660	8700	8660	808
620	20250306	091300	100245980	8630	8700	8700	8630	844
621	20250306	091200	92933990	8690	8640	8690	8630	4187
622	20250306	091100	56644400	8620	8610	8640	8610	733
623	20250306	091000	50321630	8610	8630	8630	8580	846
624	20250306	090900	43045970	8610	8595	8610	8595	194
625	20250306	090800	41376380	8600	8610	8610	8570	777
626	20250306	090700	34691370	8610	8570	8610	8570	222
627	20250306	090600	32782270	8610	8630	8640	8580	800
628	20250306	090500	25904200	8700	8590	8700	8560	1218
629	20250306	090400	15384250	8590	8590	8590	8590	100
630	20250306	090300	14525250	8680	8645	8680	8600	758
631	20250306	090200	7973080	8590	8590	8590	8590	1
632	20250306	090100	7964490	8600	8630	8630	8600	92
633	20250306	090000	7173020	8630	8690	8690	8630	825