KissMeData/009520/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	185400	4065154875	12470	12470	12470	12470	13183
3	20250304	185300	4065154875	12470	12470	12470	12470	0
4	20250304	185200	4065154875	12470	12470	12470	12470	0
5	20250304	185100	4065154875	12470	12470	12470	12470	0
6	20250304	185000	4065154875	12470	12470	12470	12470	0
7	20250304	184900	4065154875	12470	12470	12470	12470	0
8	20250304	184800	4065154875	12470	12470	12470	12470	0
9	20250304	184700	4065154875	12470	12470	12470	12470	0
10	20250304	184600	4065154875	12470	12470	12470	12470	0
11	20250304	184500	4065154875	12470	12470	12470	12470	0
12	20250304	184400	4065154875	12470	12470	12470	12470	0
13	20250304	184300	4065154875	12470	12470	12470	12470	0
14	20250304	184200	4065154875	12470	12470	12470	12470	0
15	20250304	184100	4065154875	12470	12470	12470	12470	0
16	20250304	184000	4065154875	12470	12470	12470	12470	0
17	20250304	183900	4065154875	12470	12470	12470	12470	0
18	20250304	183800	4065154875	12470	12470	12470	12470	0
19	20250304	183700	4065154875	12470	12470	12470	12470	0
20	20250304	183600	4065154875	12470	12470	12470	12470	0
21	20250304	183500	4065154875	12470	12470	12470	12470	0
22	20250304	183400	4065154875	12470	12470	12470	12470	0
23	20250304	183300	4065154875	12470	12470	12470	12470	0
24	20250304	183200	4065154875	12470	12470	12470	12470	0
25	20250304	183100	4065154875	12470	12470	12470	12470	0
26	20250304	183000	4065154875	12470	12470	12470	12470	0
27	20250304	182900	4065154875	12470	12470	12470	12470	0
28	20250304	182800	4065154875	12470	12470	12470	12470	0
29	20250304	182700	4065154875	12470	12470	12470	12470	0
30	20250304	182600	4065154875	12470	12470	12470	12470	0
31	20250304	182500	4065154875	12470	12470	12470	12470	0
32	20250304	182400	4065154875	12470	12470	12470	12470	13183
33	20250304	182300	4065154875	12470	12470	12470	12470	0
34	20250304	182200	4065154875	12470	12470	12470	12470	0
35	20250304	182100	4065154875	12470	12470	12470	12470	0
36	20250304	182000	4065154875	12470	12470	12470	12470	0
37	20250304	181900	4065154875	12470	12470	12470	12470	0
38	20250304	181800	4065154875	12470	12470	12470	12470	0
39	20250304	181700	4065154875	12470	12470	12470	12470	0
40	20250304	181600	4065154875	12470	12470	12470	12470	0
41	20250304	181500	4065154875	12470	12470	12470	12470	0
42	20250304	181400	4065154875	12470	12470	12470	12470	0
43	20250304	181300	4065154875	12470	12470	12470	12470	0
44	20250304	181200	4065154875	12470	12470	12470	12470	0
45	20250304	181100	4065154875	12470	12470	12470	12470	0
46	20250304	181000	4065154875	12470	12470	12470	12470	0
47	20250304	180900	4065154875	12470	12470	12470	12470	0
48	20250304	180800	4065154875	12470	12470	12470	12470	0
49	20250304	180700	4065154875	12470	12470	12470	12470	0
50	20250304	180600	4065154875	12470	12470	12470	12470	0
51	20250304	180500	4065154875	12470	12470	12470	12470	0
52	20250304	180400	4065154875	12470	12470	12470	12470	0
53	20250304	180300	4065154875	12470	12470	12470	12470	0
54	20250304	180200	4065154875	12470	12470	12470	12470	0
55	20250304	180100	4065154875	12470	12470	12470	12470	0
56	20250304	180000	4065154875	12470	12470	12470	12470	0
57	20250304	175900	4065154875	12470	12470	12470	12470	0
58	20250304	175800	4065154875	12470	12470	12470	12470	0
59	20250304	175700	4065154875	12470	12470	12470	12470	0
60	20250304	175600	4065154875	12470	12470	12470	12470	0
61	20250304	175500	4065154875	12470	12470	12470	12470	0
62	20250304	175400	4065154875	12470	12470	12470	12470	13183
63	20250304	175300	4065154875	12470	12470	12470	12470	0
64	20250304	175200	4065154875	12470	12470	12470	12470	0
65	20250304	175100	4065154875	12470	12470	12470	12470	0
66	20250304	175000	4065154875	12470	12470	12470	12470	0
67	20250304	174900	4065154875	12470	12470	12470	12470	0
68	20250304	174800	4065154875	12470	12470	12470	12470	0
69	20250304	174700	4065154875	12470	12470	12470	12470	0
70	20250304	174600	4065154875	12470	12470	12470	12470	0
71	20250304	174500	4065154875	12470	12470	12470	12470	0
72	20250304	174400	4065154875	12470	12470	12470	12470	0
73	20250304	174300	4065154875	12470	12470	12470	12470	0
74	20250304	174200	4065154875	12470	12470	12470	12470	0
75	20250304	174100	4065154875	12470	12470	12470	12470	0
76	20250304	174000	4065154875	12470	12470	12470	12470	0
77	20250304	173900	4065154875	12470	12470	12470	12470	0
78	20250304	173800	4065154875	12470	12470	12470	12470	0
79	20250304	173700	4065154875	12470	12470	12470	12470	0
80	20250304	173600	4065154875	12470	12470	12470	12470	0
81	20250304	173500	4065154875	12470	12470	12470	12470	0
82	20250304	173400	4065154875	12470	12470	12470	12470	0
83	20250304	173300	4065154875	12470	12470	12470	12470	0
84	20250304	173200	4065154875	12470	12470	12470	12470	0
85	20250304	173100	4065154875	12470	12470	12470	12470	0
86	20250304	173000	4065154875	12470	12470	12470	12470	0
87	20250304	172900	4065154875	12470	12470	12470	12470	0
88	20250304	172800	4065154875	12470	12470	12470	12470	0
89	20250304	172700	4065154875	12470	12470	12470	12470	0
90	20250304	172600	4065154875	12470	12470	12470	12470	0
91	20250304	172500	4065154875	12470	12470	12470	12470	0
92	20250304	172400	4065154875	12470	12470	12470	12470	13183
93	20250304	172300	4065154875	12470	12470	12470	12470	0
94	20250304	172200	4065154875	12470	12470	12470	12470	0
95	20250304	172100	4065154875	12470	12470	12470	12470	0
96	20250304	172000	4065154875	12470	12470	12470	12470	0
97	20250304	171900	4065154875	12470	12470	12470	12470	0
98	20250304	171800	4065154875	12470	12470	12470	12470	0
99	20250304	171700	4065154875	12470	12470	12470	12470	0
100	20250304	171600	4065154875	12470	12470	12470	12470	0
101	20250304	171500	4065154875	12470	12470	12470	12470	0
102	20250304	171400	4065154875	12470	12470	12470	12470	0
103	20250304	171300	4065154875	12470	12470	12470	12470	0
104	20250304	171200	4065154875	12470	12470	12470	12470	0
105	20250304	171100	4065154875	12470	12470	12470	12470	0
106	20250304	171000	4065154875	12470	12470	12470	12470	0
107	20250304	170900	4065154875	12470	12470	12470	12470	0
108	20250304	170800	4065154875	12470	12470	12470	12470	0
109	20250304	170700	4065154875	12470	12470	12470	12470	0
110	20250304	170600	4065154875	12470	12470	12470	12470	0
111	20250304	170500	4065154875	12470	12470	12470	12470	0
112	20250304	170400	4065154875	12470	12470	12470	12470	0
113	20250304	170300	4065154875	12470	12470	12470	12470	0
114	20250304	170200	4065154875	12470	12470	12470	12470	0
115	20250304	170100	4065154875	12470	12470	12470	12470	0
116	20250304	170000	4065154875	12470	12470	12470	12470	0
117	20250304	165900	4065154875	12470	12470	12470	12470	0
118	20250304	165800	4065154875	12470	12470	12470	12470	0
119	20250304	165700	4065154875	12470	12470	12470	12470	0
120	20250304	165600	4065154875	12470	12470	12470	12470	0
121	20250304	165500	4065154875	12470	12470	12470	12470	0
122	20250304	165400	4065154875	12470	12470	12470	12470	13183
123	20250304	165300	4065154875	12470	12470	12470	12470	0
124	20250304	165200	4065154875	12470	12470	12470	12470	0
125	20250304	165100	4065154875	12470	12470	12470	12470	0
126	20250304	165000	4065154875	12470	12470	12470	12470	0
127	20250304	164900	4065154875	12470	12470	12470	12470	0
128	20250304	164800	4065154875	12470	12470	12470	12470	0
129	20250304	164700	4065154875	12470	12470	12470	12470	0
130	20250304	164600	4065154875	12470	12470	12470	12470	0
131	20250304	164500	4065154875	12470	12470	12470	12470	0
132	20250304	164400	4065154875	12470	12470	12470	12470	0
133	20250304	164300	4065154875	12470	12470	12470	12470	0
134	20250304	164200	4065154875	12470	12470	12470	12470	0
135	20250304	164100	4065154875	12470	12470	12470	12470	0
136	20250304	164000	4065154875	12470	12470	12470	12470	0
137	20250304	163900	4065154875	12470	12470	12470	12470	0
138	20250304	163800	4065154875	12470	12470	12470	12470	0
139	20250304	163700	4065154875	12470	12470	12470	12470	0
140	20250304	163600	4065154875	12470	12470	12470	12470	0
141	20250304	163500	4065154875	12470	12470	12470	12470	0
142	20250304	163400	4065154875	12470	12470	12470	12470	0
143	20250304	163300	4065154875	12470	12470	12470	12470	0
144	20250304	163200	4065154875	12470	12470	12470	12470	0
145	20250304	163100	4065154875	12470	12470	12470	12470	0
146	20250304	163000	4065154875	12470	12470	12470	12470	0
147	20250304	162900	4065154875	12470	12470	12470	12470	0
148	20250304	162800	4065154875	12470	12470	12470	12470	0
149	20250304	162700	4065154875	12470	12470	12470	12470	0
150	20250304	162600	4065154875	12470	12470	12470	12470	0
151	20250304	162500	4065154875	12470	12470	12470	12470	0
152	20250304	162400	4065154875	12470	12470	12470	12470	13183
153	20250304	162300	4065154875	12470	12470	12470	12470	0
154	20250304	162200	4065154875	12470	12470	12470	12470	0
155	20250304	162100	4065154875	12470	12470	12470	12470	0
156	20250304	162000	4065154875	12470	12470	12470	12470	0
157	20250304	161900	4065154875	12470	12470	12470	12470	0
158	20250304	161800	4065154875	12470	12470	12470	12470	0
159	20250304	161700	4065154875	12470	12470	12470	12470	0
160	20250304	161600	4065154875	12470	12470	12470	12470	0
161	20250304	161500	4065154875	12470	12470	12470	12470	0
162	20250304	161400	4065154875	12470	12470	12470	12470	0
163	20250304	161300	4065154875	12470	12470	12470	12470	0
164	20250304	161200	4065154875	12470	12470	12470	12470	0
165	20250304	161100	4065154875	12470	12470	12470	12470	0
166	20250304	161000	4065154875	12470	12470	12470	12470	0
167	20250304	160900	4065154875	12470	12470	12470	12470	0
168	20250304	160800	4065154875	12470	12470	12470	12470	0
169	20250304	160700	4065154875	12470	12470	12470	12470	0
170	20250304	160600	4065154875	12470	12470	12470	12470	0
171	20250304	160500	4065154875	12470	12470	12470	12470	0
172	20250304	160400	4065154875	12470	12470	12470	12470	0
173	20250304	160300	4065154875	12470	12470	12470	12470	0
174	20250304	160200	4065154875	12470	12470	12470	12470	0
175	20250304	160100	4065154875	12470	12470	12470	12470	0
176	20250304	160000	4065154875	12470	12470	12470	12470	0
177	20250304	155900	4065154875	12470	12470	12470	12470	0
178	20250304	155800	4065154875	12470	12470	12470	12470	0
179	20250304	155700	4065154875	12470	12470	12470	12470	0
180	20250304	155600	4065154875	12470	12470	12470	12470	0
181	20250304	155500	4065154875	12470	12470	12470	12470	0
182	20250304	155400	4065154875	12470	12470	12470	12470	13183
183	20250304	155300	4065154875	12470	12470	12470	12470	0
184	20250304	155200	4065154875	12470	12470	12470	12470	0
185	20250304	155100	4065154875	12470	12470	12470	12470	0
186	20250304	155000	4065154875	12470	12470	12470	12470	0
187	20250304	154900	4065154875	12470	12470	12470	12470	0
188	20250304	154800	4065154875	12470	12470	12470	12470	0
189	20250304	154700	4065154875	12470	12470	12470	12470	0
190	20250304	154600	4065154875	12470	12470	12470	12470	0
191	20250304	154500	4065154875	12470	12470	12470	12470	0
192	20250304	154400	4065154875	12470	12470	12470	12470	0
193	20250304	154300	4065154875	12470	12470	12470	12470	0
194	20250304	154200	4065154875	12470	12470	12470	12470	0
195	20250304	154100	4065154875	12470	12470	12470	12470	0
196	20250304	154000	4065154875	12470	12470	12470	12470	0
197	20250304	153900	4065154875	12470	12470	12470	12470	0
198	20250304	153800	4065154875	12470	12470	12470	12470	0
199	20250304	153700	4065154875	12470	12470	12470	12470	0
200	20250304	153600	4065154875	12470	12470	12470	12470	0
201	20250304	153500	4065154875	12470	12470	12470	12470	0
202	20250304	153400	4065154875	12470	12470	12470	12470	0
203	20250304	153300	4065154875	12470	12470	12470	12470	0
204	20250304	153200	4065154875	12470	12470	12470	12470	0
205	20250304	153100	4065154875	12470	12470	12470	12470	0
206	20250304	153000	4065154875	12470	12470	12470	12470	13183
207	20250304	152900	3900762865	12490	12490	12490	12490	0
208	20250304	152800	3900762865	12490	12490	12490	12490	0
209	20250304	152700	3900762865	12490	12490	12490	12490	0
210	20250304	152600	3900762865	12490	12490	12490	12490	0
211	20250304	152500	3900762865	12490	12490	12490	12490	0
212	20250304	152400	3900762865	12490	12490	12490	12490	0
213	20250304	152300	3900762865	12490	12490	12490	12490	0
214	20250304	152200	3900762865	12490	12490	12490	12490	0
215	20250304	152100	3900762865	12490	12490	12490	12490	0
216	20250304	152000	3900762865	12490	12490	12490	12490	0
217	20250304	151900	3900762865	12490	12490	12490	12470	624
218	20250304	151800	3892974085	12490	12490	12490	12470	4832
219	20250304	151700	3832667635	12490	12480	12490	12470	2905
220	20250304	151600	3796412625	12480	12480	12480	12470	988
221	20250304	151500	3784083825	12480	12480	12490	12470	3163
222	20250304	151400	3744608885	12480	12480	12480	12470	865
223	20250304	151300	3733815395	12480	12480	12480	12470	3872
224	20250304	151200	3685526885	12480	12480	12480	12470	117
225	20250304	151100	3684067335	12480	12480	12480	12470	103
226	20250304	151000	3682782095	12480	12480	12480	12470	201
227	20250304	150900	3680273855	12480	12480	12480	12470	523
228	20250304	150800	3673747115	12480	12460	12480	12450	2381
229	20250304	150700	3644059155	12460	12450	12460	12450	308
230	20250304	150600	3640223035	12450	12470	12470	12450	1661
231	20250304	150500	3619538555	12470	12480	12480	12460	682
232	20250304	150400	3611033385	12470	12480	12480	12470	519
233	20250304	150300	3604559655	12480	12480	12480	12470	208
234	20250304	150200	3601964075	12480	12490	12490	12470	183
235	20250304	150100	3599680885	12480	12470	12480	12470	71
236	20250304	150000	3598794885	12470	12480	12490	12470	664
237	20250304	145900	3590505755	12490	12500	12500	12470	95
238	20250304	145800	3589320025	12470	12480	12500	12470	573
239	20250304	145700	3582169045	12480	12490	12490	12470	205
240	20250304	145600	3579609795	12480	12475	12490	12475	189
241	20250304	145500	3577251410	12475	12475	12475	12475	49
242	20250304	145400	3576640135	12475	12480	12480	12475	359
243	20250304	145300	3572159850	12480	12495	12495	12480	744
244	20250304	145200	3562868155	12495	12495	12495	12495	22
245	20250304	145100	3562593265	12495	12505	12505	12490	139
246	20250304	145000	3560855845	12510	12490	12510	12490	283
247	20250304	144900	3557320565	12470	12490	12510	12470	1184
248	20250304	144800	3542526845	12490	12480	12490	12470	424
249	20250304	144700	3537234815	12480	12485	12485	12480	456
250	20250304	144600	3531543320	12485	12485	12485	12480	122
251	20250304	144500	3530020265	12485	12485	12485	12480	724
252	20250304	144400	3520981275	12485	12490	12500	12480	466
253	20250304	144300	3515160205	12500	12490	12500	12480	853
254	20250304	144200	3504500415	12480	12480	12490	12480	94
255	20250304	144100	3503327125	12490	12490	12490	12490	36
256	20250304	144000	3502877485	12490	12490	12500	12490	25
257	20250304	143900	3502565115	12490	12480	12500	12480	25
258	20250304	143800	3502253065	12500	12470	12500	12470	160
259	20250304	143700	3500256065	12470	12460	12470	12450	212
260	20250304	143600	3497614035	12470	12450	12470	12450	160
261	20250304	143500	3495620385	12460	12450	12460	12440	171
262	20250304	143400	3493491415	12450	12440	12450	12440	84
263	20250304	143300	3492446315	12420	12450	12450	12420	308
264	20250304	143200	3488616765	12440	12430	12450	12430	438
265	20250304	143100	3483171975	12430	12430	12430	12420	75
266	20250304	143000	3482239735	12430	12440	12440	12420	937
267	20250304	142900	3470592635	12430	12450	12450	12430	1558
268	20250304	142800	3451211475	12450	12450	12450	12450	127
269	20250304	142700	3449630325	12450	12450	12450	12440	143
270	20250304	142600	3447850335	12450	12450	12460	12440	53
271	20250304	142500	3447190405	12450	12450	12450	12450	167
272	20250304	142400	3445111255	12450	12460	12460	12450	335
273	20250304	142300	3440940295	12450	12440	12460	12440	208
274	20250304	142200	3438349455	12460	12460	12460	12450	589
275	20250304	142100	3431015755	12450	12460	12460	12450	182
276	20250304	142000	3428749545	12460	12460	12460	12450	156
277	20250304	141900	3426806985	12460	12460	12460	12450	170
278	20250304	141800	3424689175	12460	12450	12460	12450	146
279	20250304	141700	3422871025	12460	12460	12460	12450	39
280	20250304	141600	3422385125	12460	12450	12460	12450	392
281	20250304	141500	3417504475	12450	12440	12450	12440	63
282	20250304	141400	3416720545	12450	12450	12450	12440	94
283	20250304	141300	3415550605	12460	12460	12460	12450	2046
284	20250304	141200	3390077175	12460	12460	12480	12460	68
285	20250304	141100	3389229835	12480	12490	12490	12460	19
286	20250304	141000	3388992655	12450	12480	12480	12450	1475
287	20250304	140900	3370627345	12470	12470	12470	12450	193
288	20250304	140800	3368222525	12470	12480	12480	12470	38
289	20250304	140700	3367748345	12500	12500	12510	12490	125
290	20250304	140600	3366185265	12490	12490	12490	12480	83
291	20250304	140500	3365148615	12490	12500	12500	12470	68
292	20250304	140400	3364299475	12500	12475	12500	12470	297
293	20250304	140300	3360591930	12480	12470	12480	12460	160
294	20250304	140200	3358597720	12470	12460	12470	12450	83
295	20250304	140100	3357563560	12460	12450	12460	12440	273
296	20250304	140000	3354164470	12450	12450	12450	12440	52
297	20250304	135900	3353517080	12450	12450	12450	12440	195
298	20250304	135800	3351090790	12450	12460	12460	12450	57
299	20250304	135700	3350381010	12460	12460	12470	12460	191
300	20250304	135600	3348001010	12460	12440	12460	12430	734
301	20250304	135500	3338863740	12440	12430	12440	12430	299
302	20250304	135400	3335145180	12430	12430	12440	12430	816
303	20250304	135300	3325002180	12440	12430	12440	12430	30
304	20250304	135200	3324629020	12430	12430	12430	12430	260
305	20250304	135100	3321397220	12430	12430	12440	12430	364
306	20250304	135000	3316872600	12430	12430	12440	12430	304
307	20250304	134900	3313093660	12430	12440	12440	12420	726
308	20250304	134800	3304071310	12440	12440	12450	12430	663
309	20250304	134700	3295822110	12450	12450	12450	12450	518
310	20250304	134600	3289373010	12450	12460	12460	12450	362
311	20250304	134500	3284865920	12450	12470	12470	12450	114
312	20250304	134400	3283446460	12470	12470	12470	12470	90
313	20250304	134300	3282324160	12450	12480	12480	12450	124
314	20250304	134200	3280777360	12450	12450	12450	12450	123
315	20250304	134100	3279246010	12450	12470	12470	12450	497
316	20250304	134000	3273056520	12460	12470	12470	12450	164
317	20250304	133900	3271012810	12460	12460	12460	12460	110
318	20250304	133800	3269642210	12470	12490	12490	12460	462
319	20250304	133700	3263881930	12470	12490	12490	12470	338
320	20250304	133600	3259662620	12490	12490	12500	12480	506
321	20250304	133500	3253342560	12500	12500	12510	12490	542
322	20250304	133400	3246567700	12500	12510	12510	12500	126
323	20250304	133300	3244991490	12500	12500	12500	12500	328
324	20250304	133200	3240891490	12510	12510	12510	12510	187
325	20250304	133100	3238552120	12500	12530	12530	12500	634
326	20250304	133000	3230619290	12530	12540	12540	12530	242
327	20250304	132900	3227586230	12540	12540	12540	12540	40
328	20250304	132800	3227084630	12530	12530	12530	12530	26
329	20250304	132700	3226758850	12520	12520	12530	12520	322
330	20250304	132600	3222725350	12530	12530	12530	12520	25
331	20250304	132500	3222412290	12520	12520	12520	12510	247
332	20250304	132400	3219320090	12510	12510	12520	12510	404
333	20250304	132300	3214262250	12520	12520	12520	12500	450
334	20250304	132200	3208631610	12500	12510	12510	12500	304
335	20250304	132100	3204829350	12520	12520	12520	12520	7
336	20250304	132000	3204741710	12510	12510	12520	12510	116
337	20250304	131900	3203289450	12510	12510	12510	12500	36
338	20250304	131800	3202839130	12520	12510	12520	12500	220
339	20250304	131700	3200087140	12510	12510	12520	12490	744
340	20250304	131600	3190780070	12510	12500	12510	12490	215
341	20250304	131500	3188093510	12500	12500	12500	12500	205
342	20250304	131400	3185531010	12490	12505	12505	12490	570
343	20250304	131300	3178406345	12500	12500	12510	12500	433
344	20250304	131200	3172992735	12500	12520	12520	12500	400
345	20250304	131100	3167988645	12510	12510	12510	12510	103
346	20250304	131000	3166700115	12510	12500	12520	12500	588
347	20250304	130900	3159346255	12490	12490	12500	12490	4
348	20250304	130800	3159296285	12500	12500	12500	12490	198
349	20250304	130700	3156822335	12500	12500	12500	12490	16
350	20250304	130600	3156622375	12500	12460	12500	12460	43
351	20250304	130500	3156085325	12490	12510	12510	12490	279
352	20250304	130400	3152600535	12510	12470	12510	12470	106
353	20250304	130300	3151276555	12500	12510	12510	12490	268
354	20250304	130200	3147928175	12490	12500	12510	12490	180
355	20250304	130100	3145678175	12490	12480	12500	12480	713
356	20250304	130000	3136773075	12470	12480	12480	12450	163
357	20250304	125900	3134741365	12470	12470	12470	12470	2
358	20250304	125800	3134716425	12460	12460	12460	12460	69
359	20250304	125700	3133856685	12460	12460	12460	12440	261
360	20250304	125600	3130605115	12480	12430	12480	12430	42
361	20250304	125500	3130082785	12480	12430	12480	12420	10
362	20250304	125400	3129958515	12420	12480	12480	12420	177
363	20250304	125300	3127756425	12480	12465	12480	12465	236
364	20250304	125200	3124811160	12460	12450	12460	12450	2708
365	20250304	125100	3091095000	12450	12430	12450	12430	27
366	20250304	125000	3090759370	12430	12450	12450	12430	278
367	20250304	124900	3087300455	12450	12450	12450	12450	70
368	20250304	124800	3086428955	12450	12440	12450	12440	86
369	20250304	124700	3085358795	12450	12440	12450	12440	251
370	20250304	124600	3082236325	12440	12430	12440	12420	538
371	20250304	124500	3075549075	12420	12430	12430	12420	61
372	20250304	124400	3074790885	12430	12430	12430	12430	121
373	20250304	124300	3073286855	12420	12410	12420	12410	314
374	20250304	124200	3069387875	12410	12430	12430	12410	88
375	20250304	124100	3068294215	12430	12420	12430	12420	253
376	20250304	124000	3065149935	12430	12410	12430	12410	123
377	20250304	123900	3063621575	12410	12410	12410	12410	4
378	20250304	123800	3063571935	12440	12440	12440	12420	299
379	20250304	123700	3059858135	12420	12440	12440	12420	475
380	20250304	123600	3053955395	12440	12420	12440	12420	177
381	20250304	123500	3051756005	12420	12450	12450	12420	1017
382	20250304	123400	3039104265	12450	12450	12450	12450	0
383	20250304	123300	3039104265	12450	12460	12460	12450	133
384	20250304	123200	3037447605	12460	12450	12460	12440	113
385	20250304	123100	3036040695	12450	12450	12450	12450	91
386	20250304	123000	3034907745	12440	12450	12450	12440	59
387	20250304	122900	3034173235	12450	12450	12450	12440	705
388	20250304	122800	3025402995	12450	12450	12450	12450	113
389	20250304	122700	3023996145	12450	12450	12450	12450	79
390	20250304	122600	3023012595	12460	12450	12460	12450	721
391	20250304	122500	3014031955	12450	12450	12450	12450	1
392	20250304	122400	3014019505	12440	12440	12460	12440	85
393	20250304	122300	3012961885	12440	12440	12440	12440	10
394	20250304	122200	3012837485	12440	12460	12460	12440	112
395	20250304	122100	3011443735	12440	12450	12460	12440	396
396	20250304	122000	3006513515	12450	12440	12450	12430	1404
397	20250304	121900	2989041325	12440	12420	12440	12420	233
398	20250304	121800	2986146235	12430	12430	12430	12430	125
399	20250304	121700	2984592485	12430	12430	12440	12430	77
400	20250304	121600	2983634665	12430	12430	12430	12430	243
401	20250304	121500	2980614175	12430	12430	12440	12430	75
402	20250304	121400	2979681755	12430	12430	12430	12420	286
403	20250304	121300	2976128125	12440	12440	12440	12440	490
404	20250304	121200	2970032525	12450	12450	12450	12440	215
405	20250304	121100	2967357815	12410	12440	12450	12410	132
406	20250304	121000	2965716375	12440	12450	12450	12410	1704
407	20250304	120900	2944531035	12450	12450	12450	12450	1
408	20250304	120800	2944518585	12440	12460	12460	12440	207
409	20250304	120700	2941941025	12450	12485	12485	12450	325
410	20250304	120600	2937890125	12480	12480	12480	12480	351
411	20250304	120500	2933509645	12460	12480	12480	12460	9
412	20250304	120400	2933397405	12460	12460	12460	12450	189
413	20250304	120300	2931043165	12460	12460	12460	12460	86
414	20250304	120200	2929971605	12490	12490	12490	12460	111
415	20250304	120100	2928588405	12480	12490	12490	12480	10
416	20250304	120000	2928463545	12490	12460	12490	12460	5
417	20250304	115900	2928401215	12490	12470	12490	12460	2250
418	20250304	115800	2900344645	12440	12440	12470	12440	973
419	20250304	115700	2888230465	12440	12450	12450	12440	19
420	20250304	115600	2887993965	12450	12450	12450	12440	16
421	20250304	115500	2887794805	12450	12440	12460	12430	5184
422	20250304	115400	2823307665	12440	12460	12460	12440	112
423	20250304	115300	2821913945	12460	12450	12460	12430	1765
424	20250304	115200	2799954455	12450	12460	12460	12450	646
425	20250304	115100	2791908605	12460	12470	12480	12460	594
426	20250304	115000	2784501915	12470	12490	12490	12470	210
427	20250304	114900	2781881305	12490	12480	12490	12480	107
428	20250304	114800	2780545445	12480	12480	12480	12480	0
429	20250304	114700	2780545445	12480	12490	12490	12480	49
430	20250304	114600	2779933825	12480	12490	12490	12480	190
431	20250304	114500	2777562315	12480	12490	12490	12480	170
432	20250304	114400	2775440375	12490	12490	12500	12480	793
433	20250304	114300	2765537435	12500	12500	12500	12500	3
434	20250304	114200	2765499935	12490	12490	12490	12490	24
435	20250304	114100	2765200175	12500	12500	12500	12500	33
436	20250304	114000	2764787675	12490	12500	12500	12490	104
437	20250304	113900	2763488395	12500	12500	12500	12500	189
438	20250304	113800	2761125895	12490	12510	12510	12490	694
439	20250304	113700	2752450785	12520	12520	12520	12510	534
440	20250304	113600	2745767525	12520	12520	12520	12520	64
441	20250304	113500	2744966245	12520	12530	12530	12520	6
442	20250304	113400	2744891075	12530	12520	12530	12510	328
443	20250304	113300	2740783325	12520	12510	12520	12510	51
444	20250304	113200	2740145305	12510	12510	12520	12510	68
445	20250304	113100	2739294575	12510	12510	12520	12510	209
446	20250304	113000	2736679935	12530	12510	12530	12510	413
447	20250304	112900	2731510265	12510	12510	12510	12510	124
448	20250304	112800	2729959025	12510	12510	12510	12500	62
449	20250304	112700	2729183445	12500	12510	12510	12500	17
450	20250304	112600	2728970785	12510	12500	12520	12500	129
451	20250304	112500	2727355995	12500	12520	12520	12500	121
452	20250304	112400	2725843295	12500	12520	12520	12500	116
453	20250304	112300	2724391275	12520	12510	12520	12500	204
454	20250304	112200	2721838725	12510	12515	12515	12510	116
455	20250304	112100	2720387515	12520	12520	12520	12500	87
456	20250304	112000	2719298415	12520	12520	12520	12520	18
457	20250304	111900	2719073055	12500	12500	12520	12500	229
458	20250304	111800	2716206555	12520	12500	12520	12500	187
459	20250304	111700	2713867785	12510	12520	12520	12500	243
460	20250304	111600	2710828245	12500	12520	12520	12500	286
461	20250304	111500	2707249045	12510	12510	12540	12510	513
462	20250304	111400	2700824405	12500	12490	12500	12490	248
463	20250304	111300	2697726005	12500	12510	12510	12500	80
464	20250304	111200	2696725735	12490	12490	12500	12490	216
465	20250304	111100	2694026095	12490	12475	12490	12470	154
466	20250304	111000	2692104290	12470	12490	12490	12460	196
467	20250304	110900	2689660810	12490	12480	12500	12450	976
468	20250304	110800	2677481470	12480	12480	12500	12480	161
469	20250304	110700	2675471120	12480	12460	12480	12460	166
470	20250304	110600	2673399880	12460	12470	12470	12460	30
471	20250304	110500	2673026020	12460	12490	12490	12460	352
472	20250304	110400	2668631770	12490	12490	12490	12470	174
473	20250304	110300	2666459730	12500	12480	12500	12460	415
474	20250304	110200	2661284130	12460	12460	12460	12460	44
475	20250304	110100	2660735890	12460	12450	12490	12450	1298
476	20250304	110000	2644550840	12450	12460	12460	12450	83
477	20250304	105900	2643516730	12470	12470	12470	12460	23
478	20250304	105800	2643229980	12470	12480	12480	12440	262
479	20250304	105700	2639964580	12480	12480	12490	12470	269
480	20250304	105600	2636607760	12480	12490	12490	12480	360
481	20250304	105500	2632114230	12500	12480	12500	12480	134
482	20250304	105400	2630440490	12490	12440	12490	12440	2345
483	20250304	105300	2601158530	12440	12460	12470	12440	307
484	20250304	105200	2597334860	12450	12430	12460	12420	503
485	20250304	105100	2591078110	12420	12420	12430	12410	35
486	20250304	105000	2590643420	12430	12450	12450	12430	541
487	20250304	104900	2583917730	12440	12430	12450	12430	116
488	20250304	104800	2582474730	12440	12400	12470	12380	3514
489	20250304	104700	2538754340	12380	12380	12410	12370	645
490	20250304	104600	2530765660	12390	12380	12420	12380	183
491	20250304	104500	2528498290	12430	12430	12430	12370	706
492	20250304	104400	2519754810	12380	12370	12430	12360	8078
493	20250304	104300	2419685710	12360	12360	12380	12360	1854
494	20250304	104200	2396756550	12360	12370	12370	12360	211
495	20250304	104100	2394146530	12360	12370	12370	12360	337
496	20250304	104000	2389980710	12370	12360	12380	12360	89
497	20250304	103900	2388880000	12380	12370	12380	12360	1368
498	20250304	103800	2371968190	12360	12370	12380	12360	1094
499	20250304	103700	2358440220	12370	12380	12380	12360	1282
500	20250304	103600	2342580870	12390	12400	12400	12380	400
501	20250304	103500	2337623340	12390	12380	12390	12360	2926
502	20250304	103400	2301394470	12370	12390	12390	12360	379
503	20250304	103300	2296706140	12360	12380	12380	12360	1310
504	20250304	103200	2280499400	12380	12390	12390	12370	563
505	20250304	103100	2273534090	12380	12370	12400	12370	72
506	20250304	103000	2272642550	12380	12370	12380	12360	653
507	20250304	102900	2264566280	12360	12380	12390	12360	1522
508	20250304	102800	2245740310	12380	12380	12380	12370	354
509	20250304	102700	2241358500	12370	12380	12390	12370	748
510	20250304	102600	2232100150	12380	12410	12410	12380	2599
511	20250304	102500	2199875530	12420	12440	12440	12410	1271
512	20250304	102400	2184085615	12440	12450	12450	12430	267
513	20250304	102300	2180764165	12450	12440	12460	12440	704
514	20250304	102200	2172004945	12440	12460	12460	12440	720
515	20250304	102100	2163035345	12460	12450	12460	12440	1485
516	20250304	102000	2144549145	12460	12460	12460	12440	241
517	20250304	101900	2141546715	12460	12460	12460	12430	427
518	20250304	101800	2136234805	12460	12460	12460	12430	369
519	20250304	101700	2131644155	12460	12470	12470	12440	1879
520	20250304	101600	2108244595	12470	12470	12470	12450	173
521	20250304	101500	2106089505	12470	12480	12480	12470	861
522	20250304	101400	2095346315	12470	12460	12470	12440	290
523	20250304	101300	2091732775	12460	12420	12460	12410	1020
524	20250304	101200	2079049560	12420	12410	12440	12410	1384
525	20250304	101100	2061872540	12390	12390	12400	12380	871
526	20250304	101000	2051079060	12400	12360	12400	12350	2857
527	20250304	100900	2015740850	12360	12390	12390	12360	1624
528	20250304	100800	1995645440	12390	12410	12410	12390	2984
529	20250304	100700	1958641570	12410	12450	12460	12400	6834
530	20250304	100600	1873632250	12460	12470	12490	12450	6818
531	20250304	100500	1788645750	12510	12500	12510	12480	9476
532	20250304	100400	1670211930	12500	12520	12520	12500	6071
533	20250304	100300	1594296915	12520	12520	12530	12510	2640
534	20250304	100200	1561256765	12530	12530	12530	12520	1850
535	20250304	100100	1538085435	12530	12555	12560	12530	2076
536	20250304	100000	1512053450	12560	12560	12565	12560	315
537	20250304	095900	1508097045	12570	12550	12570	12550	942
538	20250304	095800	1496269365	12550	12550	12560	12540	189
539	20250304	095700	1493898645	12560	12560	12560	12550	248
540	20250304	095600	1490785625	12560	12550	12560	12550	545
541	20250304	095500	1483945115	12550	12590	12590	12540	1653
542	20250304	095400	1463181025	12590	12570	12590	12540	2692
543	20250304	095300	1429408555	12570	12570	12570	12540	438
544	20250304	095200	1423913705	12570	12580	12580	12540	274
545	20250304	095100	1420473535	12580	12560	12580	12530	576
546	20250304	095000	1413241585	12560	12580	12580	12520	915
547	20250304	094900	1401758695	12590	12530	12590	12530	1678
548	20250304	094800	1380681795	12540	12530	12540	12520	591
549	20250304	094700	1373276575	12530	12540	12550	12530	1286
550	20250304	094600	1357155325	12550	12550	12560	12550	510
551	20250304	094500	1350754725	12560	12570	12570	12550	1572
552	20250304	094400	1331025215	12560	12560	12570	12560	284
553	20250304	094300	1327457745	12570	12530	12570	12520	699
554	20250304	094200	1318698355	12530	12540	12540	12530	688
555	20250304	094100	1310077225	12540	12560	12570	12530	469
556	20250304	094000	1304194685	12550	12530	12550	12530	1215
557	20250304	093900	1288967105	12530	12540	12540	12530	376
558	20250304	093800	1284252075	12530	12520	12540	12520	382
559	20250304	093700	1279466665	12520	12540	12540	12520	2136
560	20250304	093600	1252707225	12540	12580	12580	12530	1379
561	20250304	093500	1235402585	12570	12610	12610	12560	2303
562	20250304	093400	1206415435	12600	12620	12620	12600	334
563	20250304	093300	1202205125	12610	12590	12610	12580	694
564	20250304	093200	1193464305	12560	12560	12580	12550	2372
565	20250304	093100	1163671385	12570	12580	12590	12570	213
566	20250304	093000	1160992795	12590	12610	12610	12590	958
567	20250304	092900	1148922890	12605	12610	12610	12590	1998
568	20250304	092800	1123753855	12600	12600	12610	12590	1499
569	20250304	092700	1104866555	12600	12630	12640	12595	522
570	20250304	092600	1098279590	12630	12550	12640	12550	1128
571	20250304	092500	1084075190	12550	12510	12550	12500	2223
572	20250304	092400	1056270030	12520	12620	12620	12500	12829
573	20250304	092300	894979540	12610	12620	12650	12610	1435
574	20250304	092200	876874660	12620	12600	12650	12590	1556
575	20250304	092100	857260160	12610	12610	12630	12600	1609
576	20250304	092000	836966830	12640	12670	12680	12600	5975
577	20250304	091900	761325450	12660	12630	12660	12630	2648
578	20250304	091800	727867330	12630	12660	12660	12630	2063
579	20250304	091700	701795120	12630	12610	12660	12610	1786
580	20250304	091600	679263200	12620	12620	12620	12570	19
581	20250304	091500	679023540	12570	12670	12670	12570	2611
582	20250304	091400	646109610	12640	12610	12670	12600	1078
583	20250304	091300	632498640	12620	12570	12700	12560	1179
584	20250304	091200	617642120	12570	12550	12570	12520	1758
585	20250304	091100	595603810	12550	12580	12590	12510	3839
586	20250304	091000	547475030	12580	12600	12600	12570	1183
587	20250304	090900	532597810	12610	12660	12670	12580	3488
588	20250304	090800	488566700	12660	12620	12680	12610	1676
589	20250304	090700	467404480	12620	12680	12700	12620	5853
590	20250304	090600	393307400	12680	12705	12705	12630	767
591	20250304	090500	383572925	12700	12650	12700	12610	4131
592	20250304	090400	331298840	12610	12620	12630	12510	4458
593	20250304	090300	275210810	12620	12710	12720	12620	3613
594	20250304	090200	229504060	12720	12730	12730	12650	2162
595	20250304	090100	202109940	12760	12680	12780	12630	2206
596	20250304	090000	174197060	12680	12710	12850	12630	13682