KissMeData/195870/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	204300	1747829325	29450	29450	29450	29450	1262
3	20250305	204200	1747829325	29450	29450	29450	29450	0
4	20250305	204100	1747829325	29450	29450	29450	29450	0
5	20250305	204000	1747829325	29450	29450	29450	29450	0
6	20250305	203900	1747829325	29450	29450	29450	29450	0
7	20250305	203800	1747829325	29450	29450	29450	29450	0
8	20250305	203700	1747829325	29450	29450	29450	29450	0
9	20250305	203600	1747829325	29450	29450	29450	29450	0
10	20250305	203500	1747829325	29450	29450	29450	29450	0
11	20250305	203400	1747829325	29450	29450	29450	29450	0
12	20250305	203300	1747829325	29450	29450	29450	29450	0
13	20250305	203200	1747829325	29450	29450	29450	29450	0
14	20250305	203100	1747829325	29450	29450	29450	29450	0
15	20250305	203000	1747829325	29450	29450	29450	29450	0
16	20250305	202900	1747829325	29450	29450	29450	29450	0
17	20250305	202800	1747829325	29450	29450	29450	29450	0
18	20250305	202700	1747829325	29450	29450	29450	29450	0
19	20250305	202600	1747829325	29450	29450	29450	29450	0
20	20250305	202500	1747829325	29450	29450	29450	29450	0
21	20250305	202400	1747829325	29450	29450	29450	29450	0
22	20250305	202300	1747829325	29450	29450	29450	29450	0
23	20250305	202200	1747829325	29450	29450	29450	29450	0
24	20250305	202100	1747829325	29450	29450	29450	29450	0
25	20250305	202000	1747829325	29450	29450	29450	29450	0
26	20250305	201900	1747829325	29450	29450	29450	29450	0
27	20250305	201800	1747829325	29450	29450	29450	29450	0
28	20250305	201700	1747829325	29450	29450	29450	29450	0
29	20250305	201600	1747829325	29450	29450	29450	29450	0
30	20250305	201500	1747829325	29450	29450	29450	29450	0
31	20250305	201400	1747829325	29450	29450	29450	29450	0
32	20250305	201300	1747829325	29450	29450	29450	29450	1262
33	20250305	201200	1747829325	29450	29450	29450	29450	0
34	20250305	201100	1747829325	29450	29450	29450	29450	0
35	20250305	201000	1747829325	29450	29450	29450	29450	0
36	20250305	200900	1747829325	29450	29450	29450	29450	0
37	20250305	200800	1747829325	29450	29450	29450	29450	0
38	20250305	200700	1747829325	29450	29450	29450	29450	0
39	20250305	200600	1747829325	29450	29450	29450	29450	0
40	20250305	200500	1747829325	29450	29450	29450	29450	0
41	20250305	200400	1747829325	29450	29450	29450	29450	0
42	20250305	200300	1747829325	29450	29450	29450	29450	0
43	20250305	200200	1747829325	29450	29450	29450	29450	0
44	20250305	200100	1747829325	29450	29450	29450	29450	0
45	20250305	200000	1747829325	29450	29450	29450	29450	0
46	20250305	195900	1747829325	29450	29450	29450	29450	0
47	20250305	195800	1747829325	29450	29450	29450	29450	0
48	20250305	195700	1747829325	29450	29450	29450	29450	0
49	20250305	195600	1747829325	29450	29450	29450	29450	0
50	20250305	195500	1747829325	29450	29450	29450	29450	0
51	20250305	195400	1747829325	29450	29450	29450	29450	0
52	20250305	195300	1747829325	29450	29450	29450	29450	0
53	20250305	195200	1747829325	29450	29450	29450	29450	0
54	20250305	195100	1747829325	29450	29450	29450	29450	0
55	20250305	195000	1747829325	29450	29450	29450	29450	0
56	20250305	194900	1747829325	29450	29450	29450	29450	0
57	20250305	194800	1747829325	29450	29450	29450	29450	0
58	20250305	194700	1747829325	29450	29450	29450	29450	0
59	20250305	194600	1747829325	29450	29450	29450	29450	0
60	20250305	194500	1747829325	29450	29450	29450	29450	0
61	20250305	194400	1747829325	29450	29450	29450	29450	0
62	20250305	194300	1747829325	29450	29450	29450	29450	1262
63	20250305	194200	1747829325	29450	29450	29450	29450	0
64	20250305	194100	1747829325	29450	29450	29450	29450	0
65	20250305	194000	1747829325	29450	29450	29450	29450	0
66	20250305	193900	1747829325	29450	29450	29450	29450	0
67	20250305	193800	1747829325	29450	29450	29450	29450	0
68	20250305	193700	1747829325	29450	29450	29450	29450	0
69	20250305	193600	1747829325	29450	29450	29450	29450	0
70	20250305	193500	1747829325	29450	29450	29450	29450	0
71	20250305	193400	1747829325	29450	29450	29450	29450	0
72	20250305	193300	1747829325	29450	29450	29450	29450	0
73	20250305	193200	1747829325	29450	29450	29450	29450	0
74	20250305	193100	1747829325	29450	29450	29450	29450	0
75	20250305	193000	1747829325	29450	29450	29450	29450	0
76	20250305	192900	1747829325	29450	29450	29450	29450	0
77	20250305	192800	1747829325	29450	29450	29450	29450	0
78	20250305	192700	1747829325	29450	29450	29450	29450	0
79	20250305	192600	1747829325	29450	29450	29450	29450	0
80	20250305	192500	1747829325	29450	29450	29450	29450	0
81	20250305	192400	1747829325	29450	29450	29450	29450	0
82	20250305	192300	1747829325	29450	29450	29450	29450	0
83	20250305	192200	1747829325	29450	29450	29450	29450	0
84	20250305	192100	1747829325	29450	29450	29450	29450	0
85	20250305	192000	1747829325	29450	29450	29450	29450	0
86	20250305	191900	1747829325	29450	29450	29450	29450	0
87	20250305	191800	1747829325	29450	29450	29450	29450	0
88	20250305	191700	1747829325	29450	29450	29450	29450	0
89	20250305	191600	1747829325	29450	29450	29450	29450	0
90	20250305	191500	1747829325	29450	29450	29450	29450	0
91	20250305	191400	1747829325	29450	29450	29450	29450	0
92	20250305	191300	1747829325	29450	29450	29450	29450	1262
93	20250305	191200	1747829325	29450	29450	29450	29450	0
94	20250305	191100	1747829325	29450	29450	29450	29450	0
95	20250305	191000	1747829325	29450	29450	29450	29450	0
96	20250305	190900	1747829325	29450	29450	29450	29450	0
97	20250305	190800	1747829325	29450	29450	29450	29450	0
98	20250305	190700	1747829325	29450	29450	29450	29450	0
99	20250305	190600	1747829325	29450	29450	29450	29450	0
100	20250305	190500	1747829325	29450	29450	29450	29450	0
101	20250305	190400	1747829325	29450	29450	29450	29450	0
102	20250305	190300	1747829325	29450	29450	29450	29450	0
103	20250305	190200	1747829325	29450	29450	29450	29450	0
104	20250305	190100	1747829325	29450	29450	29450	29450	0
105	20250305	190000	1747829325	29450	29450	29450	29450	0
106	20250305	185900	1747829325	29450	29450	29450	29450	0
107	20250305	185800	1747829325	29450	29450	29450	29450	0
108	20250305	185700	1747829325	29450	29450	29450	29450	0
109	20250305	185600	1747829325	29450	29450	29450	29450	0
110	20250305	185500	1747829325	29450	29450	29450	29450	0
111	20250305	185400	1747829325	29450	29450	29450	29450	0
112	20250305	185300	1747829325	29450	29450	29450	29450	0
113	20250305	185200	1747829325	29450	29450	29450	29450	0
114	20250305	185100	1747829325	29450	29450	29450	29450	0
115	20250305	185000	1747829325	29450	29450	29450	29450	0
116	20250305	184900	1747829325	29450	29450	29450	29450	0
117	20250305	184800	1747829325	29450	29450	29450	29450	0
118	20250305	184700	1747829325	29450	29450	29450	29450	0
119	20250305	184600	1747829325	29450	29450	29450	29450	0
120	20250305	184500	1747829325	29450	29450	29450	29450	0
121	20250305	184400	1747829325	29450	29450	29450	29450	0
122	20250305	184300	1747829325	29450	29450	29450	29450	1262
123	20250305	184200	1747829325	29450	29450	29450	29450	0
124	20250305	184100	1747829325	29450	29450	29450	29450	0
125	20250305	184000	1747829325	29450	29450	29450	29450	0
126	20250305	183900	1747829325	29450	29450	29450	29450	0
127	20250305	183800	1747829325	29450	29450	29450	29450	0
128	20250305	183700	1747829325	29450	29450	29450	29450	0
129	20250305	183600	1747829325	29450	29450	29450	29450	0
130	20250305	183500	1747829325	29450	29450	29450	29450	0
131	20250305	183400	1747829325	29450	29450	29450	29450	0
132	20250305	183300	1747829325	29450	29450	29450	29450	0
133	20250305	183200	1747829325	29450	29450	29450	29450	0
134	20250305	183100	1747829325	29450	29450	29450	29450	0
135	20250305	183000	1747829325	29450	29450	29450	29450	0
136	20250305	182900	1747829325	29450	29450	29450	29450	0
137	20250305	182800	1747829325	29450	29450	29450	29450	0
138	20250305	182700	1747829325	29450	29450	29450	29450	0
139	20250305	182600	1747829325	29450	29450	29450	29450	0
140	20250305	182500	1747829325	29450	29450	29450	29450	0
141	20250305	182400	1747829325	29450	29450	29450	29450	0
142	20250305	182300	1747829325	29450	29450	29450	29450	0
143	20250305	182200	1747829325	29450	29450	29450	29450	0
144	20250305	182100	1747829325	29450	29450	29450	29450	0
145	20250305	182000	1747829325	29450	29450	29450	29450	0
146	20250305	181900	1747829325	29450	29450	29450	29450	0
147	20250305	181800	1747829325	29450	29450	29450	29450	0
148	20250305	181700	1747829325	29450	29450	29450	29450	0
149	20250305	181600	1747829325	29450	29450	29450	29450	0
150	20250305	181500	1747829325	29450	29450	29450	29450	0
151	20250305	181400	1747829325	29450	29450	29450	29450	0
152	20250305	181300	1747829325	29450	29450	29450	29450	1262
153	20250305	181200	1747829325	29450	29450	29450	29450	0
154	20250305	181100	1747829325	29450	29450	29450	29450	0
155	20250305	181000	1747829325	29450	29450	29450	29450	0
156	20250305	180900	1747829325	29450	29450	29450	29450	0
157	20250305	180800	1747829325	29450	29450	29450	29450	0
158	20250305	180700	1747829325	29450	29450	29450	29450	0
159	20250305	180600	1747829325	29450	29450	29450	29450	0
160	20250305	180500	1747829325	29450	29450	29450	29450	0
161	20250305	180400	1747829325	29450	29450	29450	29450	0
162	20250305	180300	1747829325	29450	29450	29450	29450	0
163	20250305	180200	1747829325	29450	29450	29450	29450	0
164	20250305	180100	1747829325	29450	29450	29450	29450	0
165	20250305	180000	1747829325	29450	29450	29450	29450	0
166	20250305	175900	1747829325	29450	29450	29450	29450	0
167	20250305	175800	1747829325	29450	29450	29450	29450	0
168	20250305	175700	1747829325	29450	29450	29450	29450	0
169	20250305	175600	1747829325	29450	29450	29450	29450	0
170	20250305	175500	1747829325	29450	29450	29450	29450	0
171	20250305	175400	1747829325	29450	29450	29450	29450	0
172	20250305	175300	1747829325	29450	29450	29450	29450	0
173	20250305	175200	1747829325	29450	29450	29450	29450	0
174	20250305	175100	1747829325	29450	29450	29450	29450	0
175	20250305	175000	1747829325	29450	29450	29450	29450	0
176	20250305	174900	1747829325	29450	29450	29450	29450	0
177	20250305	174800	1747829325	29450	29450	29450	29450	0
178	20250305	174700	1747829325	29450	29450	29450	29450	0
179	20250305	174600	1747829325	29450	29450	29450	29450	0
180	20250305	174500	1747829325	29450	29450	29450	29450	0
181	20250305	174400	1747829325	29450	29450	29450	29450	0
182	20250305	174300	1747829325	29450	29450	29450	29450	1262
183	20250305	174200	1747829325	29450	29450	29450	29450	0
184	20250305	174100	1747829325	29450	29450	29450	29450	0
185	20250305	174000	1747829325	29450	29450	29450	29450	0
186	20250305	173900	1747829325	29450	29450	29450	29450	0
187	20250305	173800	1747829325	29450	29450	29450	29450	0
188	20250305	173700	1747829325	29450	29450	29450	29450	0
189	20250305	173600	1747829325	29450	29450	29450	29450	0
190	20250305	173500	1747829325	29450	29450	29450	29450	0
191	20250305	173400	1747829325	29450	29450	29450	29450	0
192	20250305	173300	1747829325	29450	29450	29450	29450	0
193	20250305	173200	1747829325	29450	29450	29450	29450	0
194	20250305	173100	1747829325	29450	29450	29450	29450	0
195	20250305	173000	1747829325	29450	29450	29450	29450	0
196	20250305	172900	1747829325	29450	29450	29450	29450	0
197	20250305	172800	1747829325	29450	29450	29450	29450	0
198	20250305	172700	1747829325	29450	29450	29450	29450	0
199	20250305	172600	1747829325	29450	29450	29450	29450	0
200	20250305	172500	1747829325	29450	29450	29450	29450	0
201	20250305	172400	1747829325	29450	29450	29450	29450	0
202	20250305	172300	1747829325	29450	29450	29450	29450	0
203	20250305	172200	1747829325	29450	29450	29450	29450	0
204	20250305	172100	1747829325	29450	29450	29450	29450	0
205	20250305	172000	1747829325	29450	29450	29450	29450	0
206	20250305	171900	1747829325	29450	29450	29450	29450	0
207	20250305	171800	1747829325	29450	29450	29450	29450	0
208	20250305	171700	1747829325	29450	29450	29450	29450	0
209	20250305	171600	1747829325	29450	29450	29450	29450	0
210	20250305	171500	1747829325	29450	29450	29450	29450	0
211	20250305	171400	1747829325	29450	29450	29450	29450	0
212	20250305	171300	1747829325	29450	29450	29450	29450	1262
213	20250305	171200	1747829325	29450	29450	29450	29450	0
214	20250305	171100	1747829325	29450	29450	29450	29450	0
215	20250305	171000	1747829325	29450	29450	29450	29450	0
216	20250305	170900	1747829325	29450	29450	29450	29450	0
217	20250305	170800	1747829325	29450	29450	29450	29450	0
218	20250305	170700	1747829325	29450	29450	29450	29450	0
219	20250305	170600	1747829325	29450	29450	29450	29450	0
220	20250305	170500	1747829325	29450	29450	29450	29450	0
221	20250305	170400	1747829325	29450	29450	29450	29450	0
222	20250305	170300	1747829325	29450	29450	29450	29450	0
223	20250305	170200	1747829325	29450	29450	29450	29450	0
224	20250305	170100	1747829325	29450	29450	29450	29450	0
225	20250305	170000	1747829325	29450	29450	29450	29450	0
226	20250305	165900	1747829325	29450	29450	29450	29450	0
227	20250305	165800	1747829325	29450	29450	29450	29450	0
228	20250305	165700	1747829325	29450	29450	29450	29450	0
229	20250305	165600	1747829325	29450	29450	29450	29450	0
230	20250305	165500	1747829325	29450	29450	29450	29450	0
231	20250305	165400	1747829325	29450	29450	29450	29450	0
232	20250305	165300	1747829325	29450	29450	29450	29450	0
233	20250305	165200	1747829325	29450	29450	29450	29450	0
234	20250305	165100	1747829325	29450	29450	29450	29450	0
235	20250305	165000	1747829325	29450	29450	29450	29450	0
236	20250305	164900	1747829325	29450	29450	29450	29450	0
237	20250305	164800	1747829325	29450	29450	29450	29450	0
238	20250305	164700	1747829325	29450	29450	29450	29450	0
239	20250305	164600	1747829325	29450	29450	29450	29450	0
240	20250305	164500	1747829325	29450	29450	29450	29450	0
241	20250305	164400	1747829325	29450	29450	29450	29450	0
242	20250305	164300	1747829325	29450	29450	29450	29450	1262
243	20250305	164200	1747829325	29450	29450	29450	29450	0
244	20250305	164100	1747829325	29450	29450	29450	29450	0
245	20250305	164000	1747829325	29450	29450	29450	29450	0
246	20250305	163900	1747829325	29450	29450	29450	29450	0
247	20250305	163800	1747829325	29450	29450	29450	29450	0
248	20250305	163700	1747829325	29450	29450	29450	29450	0
249	20250305	163600	1747829325	29450	29450	29450	29450	0
250	20250305	163500	1747829325	29450	29450	29450	29450	0
251	20250305	163400	1747829325	29450	29450	29450	29450	0
252	20250305	163300	1747829325	29450	29450	29450	29450	0
253	20250305	163200	1747829325	29450	29450	29450	29450	0
254	20250305	163100	1747829325	29450	29450	29450	29450	0
255	20250305	163000	1747829325	29450	29450	29450	29450	0
256	20250305	162900	1747829325	29450	29450	29450	29450	0
257	20250305	162800	1747829325	29450	29450	29450	29450	0
258	20250305	162700	1747829325	29450	29450	29450	29450	0
259	20250305	162600	1747829325	29450	29450	29450	29450	0
260	20250305	162500	1747829325	29450	29450	29450	29450	0
261	20250305	162400	1747829325	29450	29450	29450	29450	0
262	20250305	162300	1747829325	29450	29450	29450	29450	0
263	20250305	162200	1747829325	29450	29450	29450	29450	0
264	20250305	162100	1747829325	29450	29450	29450	29450	0
265	20250305	162000	1747829325	29450	29450	29450	29450	0
266	20250305	161900	1747829325	29450	29450	29450	29450	0
267	20250305	161800	1747829325	29450	29450	29450	29450	0
268	20250305	161700	1747829325	29450	29450	29450	29450	0
269	20250305	161600	1747829325	29450	29450	29450	29450	0
270	20250305	161500	1747829325	29450	29450	29450	29450	0
271	20250305	161400	1747829325	29450	29450	29450	29450	0
272	20250305	161300	1747829325	29450	29450	29450	29450	1262
273	20250305	161200	1747829325	29450	29450	29450	29450	0
274	20250305	161100	1747829325	29450	29450	29450	29450	0
275	20250305	161000	1747829325	29450	29450	29450	29450	0
276	20250305	160900	1747829325	29450	29450	29450	29450	0
277	20250305	160800	1747829325	29450	29450	29450	29450	0
278	20250305	160700	1747829325	29450	29450	29450	29450	0
279	20250305	160600	1747829325	29450	29450	29450	29450	0
280	20250305	160500	1747829325	29450	29450	29450	29450	0
281	20250305	160400	1747829325	29450	29450	29450	29450	0
282	20250305	160300	1747829325	29450	29450	29450	29450	0
283	20250305	160200	1747829325	29450	29450	29450	29450	0
284	20250305	160100	1747829325	29450	29450	29450	29450	0
285	20250305	160000	1747829325	29450	29450	29450	29450	0
286	20250305	155900	1747829325	29450	29450	29450	29450	0
287	20250305	155800	1747829325	29450	29450	29450	29450	0
288	20250305	155700	1747829325	29450	29450	29450	29450	0
289	20250305	155600	1747829325	29450	29450	29450	29450	0
290	20250305	155500	1747829325	29450	29450	29450	29450	0
291	20250305	155400	1747829325	29450	29450	29450	29450	0
292	20250305	155300	1747829325	29450	29450	29450	29450	0
293	20250305	155200	1747829325	29450	29450	29450	29450	0
294	20250305	155100	1747829325	29450	29450	29450	29450	0
295	20250305	155000	1747829325	29450	29450	29450	29450	0
296	20250305	154900	1747829325	29450	29450	29450	29450	0
297	20250305	154800	1747829325	29450	29450	29450	29450	0
298	20250305	154700	1747829325	29450	29450	29450	29450	0
299	20250305	154600	1747829325	29450	29450	29450	29450	0
300	20250305	154500	1747829325	29450	29450	29450	29450	0
301	20250305	154400	1747829325	29450	29450	29450	29450	0
302	20250305	154300	1747829325	29450	29450	29450	29450	1262
303	20250305	154200	1747829325	29450	29450	29450	29450	0
304	20250305	154100	1747829325	29450	29450	29450	29450	0
305	20250305	154000	1747829325	29450	29450	29450	29450	0
306	20250305	153900	1747829325	29450	29450	29450	29450	0
307	20250305	153800	1747829325	29450	29450	29450	29450	0
308	20250305	153700	1747829325	29450	29450	29450	29450	0
309	20250305	153600	1747829325	29450	29450	29450	29450	0
310	20250305	153500	1747829325	29450	29450	29450	29450	0
311	20250305	153400	1747829325	29450	29450	29450	29450	0
312	20250305	153300	1747829325	29450	29450	29450	29450	0
313	20250305	153200	1747829325	29450	29450	29450	29450	0
314	20250305	153100	1747829325	29450	29450	29450	29450	0
315	20250305	153000	1747829325	29450	29450	29450	29450	1262
316	20250305	152900	1710663425	29550	29550	29550	29550	0
317	20250305	152800	1710663425	29550	29550	29550	29550	0
318	20250305	152700	1710663425	29550	29550	29550	29550	0
319	20250305	152600	1710663425	29550	29550	29550	29550	0
320	20250305	152500	1710663425	29550	29550	29550	29550	0
321	20250305	152400	1710663425	29550	29550	29550	29550	0
322	20250305	152300	1710663425	29550	29550	29550	29550	0
323	20250305	152200	1710663425	29550	29550	29550	29550	0
324	20250305	152100	1710663425	29550	29550	29550	29550	0
325	20250305	152000	1710663425	29550	29550	29550	29550	0
326	20250305	151900	1710663425	29550	29400	29550	29400	114
327	20250305	151800	1707311025	29500	29500	29550	29450	50
328	20250305	151700	1705836975	29550	29400	29550	29400	322
329	20250305	151600	1696369275	29450	29450	29500	29450	362
330	20250305	151500	1685705325	29450	29450	29450	29400	89
331	20250305	151400	1683085875	29400	29450	29450	29400	392
332	20250305	151300	1671553625	29400	29450	29450	29400	319
333	20250305	151200	1662160725	29400	29400	29450	29400	126
334	20250305	151100	1658453575	29450	29400	29450	29400	102
335	20250305	151000	1655452375	29450	29450	29450	29400	84
336	20250305	150900	1652980175	29450	29400	29450	29400	59
337	20250305	150800	1651244375	29450	29450	29450	29400	109
338	20250305	150700	1648036175	29400	29400	29450	29400	117
339	20250305	150600	1644593825	29400	29450	29450	29400	63
340	20250305	150500	1642738575	29450	29400	29500	29400	111
341	20250305	150400	1639470525	29400	29400	29400	29400	23
342	20250305	150300	1638794325	29400	29400	29400	29350	58
343	20250305	150200	1637090725	29350	29350	29350	29350	65
344	20250305	150100	1635182975	29400	29350	29400	29350	173
345	20250305	150000	1630104175	29350	29450	29500	29350	32
346	20250305	145900	1629162625	29400	29400	29400	29350	103
347	20250305	145800	1626136925	29400	29450	29450	29400	62
348	20250305	145700	1624312675	29500	29400	29500	29400	148
349	20250305	145600	1619950475	29450	29400	29450	29400	58
350	20250305	145500	1618244025	29400	29400	29400	29350	355
351	20250305	145400	1607807875	29450	29450	29450	29450	44
352	20250305	145300	1606512075	29400	29400	29400	29400	33
353	20250305	145200	1605541875	29400	29400	29450	29400	265
354	20250305	145100	1597749475	29400	29500	29500	29400	44
355	20250305	145000	1596452525	29400	29450	29450	29400	80
356	20250305	144900	1594096625	29450	29500	29500	29450	62
357	20250305	144800	1592269475	29450	29500	29500	29450	70
358	20250305	144700	1590207175	29450	29450	29500	29450	91
359	20250305	144600	1587525975	29450	29450	29450	29450	33
360	20250305	144500	1586554125	29500	29500	29500	29450	76
361	20250305	144400	1584313775	29450	29450	29450	29450	52
362	20250305	144300	1582782375	29500	29450	29500	29450	27
363	20250305	144200	1581985975	29550	29500	29550	29450	87
364	20250305	144100	1579416825	29450	29500	29500	29450	40
365	20250305	144000	1578237175	29550	29500	29550	29500	48
366	20250305	143900	1576819825	29500	29550	29550	29500	27
367	20250305	143800	1576022525	29500	29500	29550	29500	74
368	20250305	143700	1573837675	29500	29500	29500	29500	65
369	20250305	143600	1571920175	29500	29550	29550	29500	76
370	20250305	143500	1569676075	29500	29550	29550	29500	37
371	20250305	143400	1568584125	29550	29550	29550	29550	135
372	20250305	143300	1564594875	29600	29600	29600	29600	41
373	20250305	143200	1563381275	29600	29550	29600	29550	35
374	20250305	143100	1562346925	29550	29550	29600	29550	86
375	20250305	143000	1559804375	29600	29600	29650	29600	118
376	20250305	142900	1556310775	29600	29600	29600	29550	68
377	20250305	142800	1554299625	29600	29550	29600	29550	2
378	20250305	142700	1554240475	29700	29500	29700	29500	142
379	20250305	142600	1550039775	29500	29500	29500	29500	9
380	20250305	142500	1549774275	29650	29550	29700	29550	527
381	20250305	142400	1534134125	29550	29550	29600	29500	45
382	20250305	142300	1532803625	29500	29550	29550	29500	34
383	20250305	142200	1531800575	29500	29500	29550	29500	94
384	20250305	142100	1529026225	29550	29500	29550	29500	119
385	20250305	142000	1525511425	29550	29500	29550	29500	59
386	20250305	141900	1523769625	29500	29550	29550	29500	34
387	20250305	141800	1522766525	29500	29550	29550	29500	55
388	20250305	141700	1521143975	29550	29550	29550	29550	33
389	20250305	141600	1520168825	29600	29500	29600	29450	287
390	20250305	141500	1511697225	29500	29550	29550	29500	47
391	20250305	141400	1510309425	29550	29550	29550	29550	1
392	20250305	141300	1510279875	29550	29550	29550	29550	99
393	20250305	141200	1507354425	29500	29550	29550	29500	34
394	20250305	141100	1506351375	29600	29550	29600	29550	250
395	20250305	141000	1498962575	29550	29500	29550	29500	80
396	20250305	140900	1496602525	29500	29450	29500	29450	83
397	20250305	140800	1494155675	29450	29450	29500	29450	75
398	20250305	140700	1491945625	29450	29400	29450	29400	76
399	20250305	140600	1489710725	29450	29350	29450	29350	60
400	20250305	140500	1487945475	29350	29400	29400	29350	400
401	20250305	140400	1476201525	29400	29400	29400	29350	165
402	20250305	140300	1471352125	29400	29450	29450	29400	442
403	20250305	140200	1458353375	29450	29450	29500	29450	82
404	20250305	140100	1455937175	29500	29450	29500	29450	34
405	20250305	140000	1454935825	29500	29450	29500	29450	60
406	20250305	135900	1453167425	29450	29450	29450	29450	65
407	20250305	135800	1451253175	29450	29550	29550	29450	519
408	20250305	135700	1435954575	29550	29500	29550	29500	81
409	20250305	135600	1433563175	29500	29550	29550	29500	104
410	20250305	135500	1430494975	29600	29500	29650	29500	41
411	20250305	135400	1429282725	29550	29650	29650	29550	186
412	20250305	135300	1423779325	29700	29700	29700	29650	746
413	20250305	135200	1401655525	29650	29650	29700	29650	59
414	20250305	135100	1399905675	29650	29650	29650	29650	120
415	20250305	135000	1396347675	29650	29650	29700	29650	177
416	20250305	134900	1391095025	29750	29750	29750	29750	0
417	20250305	134800	1391095025	29750	29700	29750	29650	128
418	20250305	134700	1387294725	29700	29700	29700	29700	1
419	20250305	134600	1387265025	29700	29650	29700	29650	44
420	20250305	134500	1385959025	29650	29650	29650	29650	95
421	20250305	134400	1383142275	29650	29650	29650	29650	126
422	20250305	134300	1379406375	29650	29700	29700	29650	465
423	20250305	134200	1365617825	29650	29700	29700	29650	106
424	20250305	134100	1362471375	29700	29700	29700	29700	26
425	20250305	134000	1361699175	29700	29700	29700	29700	4
426	20250305	133900	1361580375	29700	29700	29750	29700	274
427	20250305	133800	1353441275	29700	29700	29700	29700	20
428	20250305	133700	1352847275	29750	29750	29750	29750	47
429	20250305	133600	1351449025	29700	29700	29700	29700	17
430	20250305	133500	1350944125	29750	29750	29750	29750	26
431	20250305	133400	1350170625	29750	29750	29750	29750	107
432	20250305	133300	1346987375	29750	29750	29750	29750	49
433	20250305	133200	1345529625	29750	29750	29750	29750	26
434	20250305	133100	1344756125	29750	29750	29750	29750	150
435	20250305	133000	1340293625	29750	29750	29750	29750	26
436	20250305	132900	1339520125	29700	29750	29750	29700	8
437	20250305	132800	1339282475	29750	29700	29750	29700	164
438	20250305	132700	1334406425	29700	29750	29750	29700	186
439	20250305	132600	1328880925	29700	29700	29700	29700	203
440	20250305	132500	1322851825	29700	29700	29700	29650	125
441	20250305	132400	1319140725	29700	29700	29700	29650	5
442	20250305	132300	1318992275	29650	29650	29650	29600	501
443	20250305	132200	1304157675	29650	29650	29650	29650	31
444	20250305	132100	1303238525	29700	29700	29700	29700	68
445	20250305	132000	1301218925	29650	29650	29650	29650	9
446	20250305	131900	1300952075	29700	29650	29700	29650	27
447	20250305	131800	1300150225	29700	29700	29700	29700	27
448	20250305	131700	1299348325	29700	29700	29700	29700	78
449	20250305	131600	1297031725	29700	29650	29700	29650	86
450	20250305	131500	1294480425	29650	29650	29650	29650	5
451	20250305	131400	1294332175	29700	29700	29700	29700	600
452	20250305	131300	1276512175	29700	29750	29750	29700	11
453	20250305	131200	1276185425	29750	29700	29750	29700	127
454	20250305	131100	1272412225	29700	29700	29700	29700	227
455	20250305	131000	1265670325	29700	29650	29700	29650	28
456	20250305	130900	1264838775	29650	29600	29650	29600	136
457	20250305	130800	1260806425	29600	29600	29650	29600	61
458	20250305	130700	1259000775	29650	29650	29650	29650	26
459	20250305	130600	1258229875	29600	29600	29600	29600	30
460	20250305	130500	1257341875	29650	29650	29650	29600	146
461	20250305	130400	1253017325	29650	29650	29650	29650	0
462	20250305	130300	1253017325	29650	29600	29650	29600	202
463	20250305	130200	1247038025	29700	29700	29700	29700	0
464	20250305	130100	1247038025	29700	29550	29700	29550	27
465	20250305	130000	1246236275	29550	29600	29700	29550	104
466	20250305	125900	1243157975	29650	29650	29650	29650	14
467	20250305	125800	1242742875	29650	29700	29700	29650	80
468	20250305	125700	1240369625	29650	29650	29650	29600	141
469	20250305	125600	1236191325	29650	29650	29650	29650	51
470	20250305	125500	1234679175	29650	29600	29650	29600	71
471	20250305	125400	1232574075	29650	29650	29650	29650	25
472	20250305	125300	1231832825	29650	29650	29650	29650	35
473	20250305	125200	1230795075	29650	29650	29650	29650	70
474	20250305	125100	1228719575	29650	29650	29650	29650	200
475	20250305	125000	1222789575	29700	29700	29700	29700	20
476	20250305	124900	1222195575	29700	29700	29700	29700	125
477	20250305	124800	1218483075	29650	29650	29650	29650	34
478	20250305	124700	1217474975	29650	29650	29650	29650	167
479	20250305	124600	1212523425	29650	29650	29650	29650	4
480	20250305	124500	1212404825	29650	29650	29650	29650	25
481	20250305	124400	1211663575	29650	29650	29650	29650	161
482	20250305	124300	1206889925	29600	29650	29650	29600	17
483	20250305	124200	1206385925	29600	29600	29600	29600	25
484	20250305	124100	1205645925	29550	29650	29650	29550	73
485	20250305	124000	1203482625	29550	29600	29600	29550	49
486	20250305	123900	1202033225	29600	29600	29600	29600	1
487	20250305	123800	1202003625	29550	29550	29550	29550	1
488	20250305	123700	1201974075	29500	29500	29500	29500	1
489	20250305	123600	1201944575	29600	29450	29600	29450	127
490	20250305	123500	1198200675	29450	29600	29600	29450	124
491	20250305	123400	1194540375	29600	29600	29600	29550	634
492	20250305	123300	1175778125	29600	29550	29600	29550	88
493	20250305	123200	1173176425	29550	29550	29550	29550	12
494	20250305	123100	1172821825	29550	29550	29550	29550	26
495	20250305	123000	1172053525	29550	29550	29550	29550	172
496	20250305	122900	1166970925	29600	29600	29600	29600	25
497	20250305	122800	1166230925	29600	29600	29600	29600	36
498	20250305	122700	1165165325	29550	29550	29550	29550	0
499	20250305	122600	1165165325	29550	29600	29600	29550	27
500	20250305	122500	1164366175	29650	29650	29650	29650	0
501	20250305	122400	1164366175	29650	29650	29650	29650	94
502	20250305	122300	1161579075	29600	29600	29600	29600	1
503	20250305	122200	1161549475	29600	29550	29600	29550	46
504	20250305	122100	1160188925	29550	29550	29550	29550	40
505	20250305	122000	1159006925	29550	29550	29550	29550	31
506	20250305	121900	1158090875	29650	29650	29650	29650	95
507	20250305	121800	1155274125	29650	29650	29650	29650	0
508	20250305	121700	1155274125	29650	29600	29650	29600	27
509	20250305	121600	1154474875	29500	29600	29600	29500	571
510	20250305	121500	1137573375	29500	29600	29600	29500	78
511	20250305	121400	1135267275	29550	29550	29550	29550	5
512	20250305	121300	1135119525	29600	29550	29600	29550	97
513	20250305	121200	1132251925	29550	29550	29550	29550	424
514	20250305	121100	1119722725	29550	29550	29550	29550	25
515	20250305	121000	1118983975	29550	29650	29650	29550	195
516	20250305	120900	1113219175	29600	29600	29600	29600	0
517	20250305	120800	1113219175	29600	29650	29650	29600	713
518	20250305	120700	1092106275	29650	29650	29650	29650	29
519	20250305	120600	1091246425	29650	29650	29650	29650	25
520	20250305	120500	1090505175	29600	29600	29650	29600	269
521	20250305	120400	1082540275	29600	29600	29600	29600	26
522	20250305	120300	1081770675	29550	29550	29550	29550	26
523	20250305	120200	1081002375	29500	29500	29500	29500	20
524	20250305	120100	1080412375	29500	29550	29550	29500	26
525	20250305	120000	1079644125	29600	29600	29600	29600	0
526	20250305	115900	1079644125	29600	29450	29600	29450	95
527	20250305	115800	1076832275	29450	29550	29550	29450	80
528	20250305	115700	1074470275	29600	29600	29600	29600	26
529	20250305	115600	1073700675	29550	29550	29550	29550	10
530	20250305	115500	1073405175	29550	29500	29550	29500	29
531	20250305	115400	1072548325	29600	29600	29600	29450	100
532	20250305	115300	1069589075	29450	29450	29450	29450	27
533	20250305	115200	1068793925	29550	29550	29550	29550	25
534	20250305	115100	1068055175	29550	29600	29600	29550	138
535	20250305	115000	1063973825	29550	29500	29600	29400	69
536	20250305	114900	1061934675	29550	29550	29550	29550	1
537	20250305	114800	1061905125	29600	29600	29600	29550	106
538	20250305	114700	1058768025	29550	29550	29550	29550	34
539	20250305	114600	1057763325	29550	29500	29550	29500	24
540	20250305	114500	1057054175	29550	29550	29550	29550	95
541	20250305	114400	1054246925	29550	29550	29550	29550	33
542	20250305	114300	1053271775	29550	29550	29550	29500	36
543	20250305	114200	1052208475	29400	29500	29500	29400	27
544	20250305	114100	1051413175	29600	29550	29600	29550	29
545	20250305	114000	1050554825	29500	29550	29550	29500	75
546	20250305	113900	1048338825	29650	29650	29650	29650	25
547	20250305	113800	1047597575	29500	29500	29500	29500	20
548	20250305	113700	1047007575	29650	29650	29650	29550	159
549	20250305	113600	1042306325	29650	29550	29650	29550	30
550	20250305	113500	1041417025	29550	29550	29650	29550	63
551	20250305	113400	1039555275	29600	29650	29650	29600	181
552	20250305	113300	1034196425	29650	29650	29650	29650	6
553	20250305	113200	1034018525	29650	29600	29650	29600	29
554	20250305	113100	1033158875	29600	29600	29600	29600	1
555	20250305	113000	1033129275	29600	29600	29600	29600	10
556	20250305	112900	1032833275	29700	29550	29700	29550	100
557	20250305	112800	1029863425	29700	29700	29700	29550	246
558	20250305	112700	1022570125	29700	29750	29750	29700	142
559	20250305	112600	1018351375	29750	29700	29750	29700	286
560	20250305	112500	1009854775	29700	29650	29700	29650	251
561	20250305	112400	1002407775	29650	29650	29650	29600	139
562	20250305	112300	998290825	29650	29600	29650	29600	104
563	20250305	112200	995211175	29600	29500	29600	29500	198
564	20250305	112100	989361375	29550	29400	29550	29400	935
565	20250305	112000	961821675	29450	29450	29450	29450	100
566	20250305	111900	958876675	29400	29400	29400	29400	1
567	20250305	111800	958847275	29400	29450	29450	29400	111
568	20250305	111700	955578825	29400	29400	29400	29400	0
569	20250305	111600	955578825	29400	29500	29500	29400	301
570	20250305	111500	946726475	29500	29500	29500	29500	140
571	20250305	111400	942596475	29500	29400	29500	29400	27
572	20250305	111300	941800075	29500	29500	29500	29500	1
573	20250305	111200	941770575	29450	29450	29450	29400	28
574	20250305	111100	940946075	29400	29450	29450	29400	28
575	20250305	111000	940121625	29450	29450	29450	29450	106
576	20250305	110900	936999925	29400	29450	29450	29400	49
577	20250305	110800	935558075	29450	29450	29450	29450	0
578	20250305	110700	935558075	29450	29450	29450	29450	25
579	20250305	110600	934821825	29300	29350	29400	29300	127
580	20250305	110500	931091175	29400	29400	29400	29400	25
581	20250305	110400	930356175	29350	29450	29450	29350	95
582	20250305	110300	927558525	29500	29500	29500	29500	17
583	20250305	110200	927057025	29300	29400	29450	29300	235
584	20250305	110100	920141975	29450	29400	29450	29400	85
585	20250305	110000	917642925	29450	29400	29450	29400	26
586	20250305	105900	916877275	29450	29500	29500	29450	75
587	20250305	105800	914668425	29500	29500	29500	29450	164
588	20250305	105700	909833725	29500	29500	29500	29500	8
589	20250305	105600	909597725	29550	29550	29550	29450	57
590	20250305	105500	907916425	29550	29450	29550	29450	96
591	20250305	105400	905081075	29400	29500	29500	29400	532
592	20250305	105300	889390125	29500	29500	29500	29500	96
593	20250305	105200	886558125	29500	29450	29500	29450	13
594	20250305	105100	886174725	29500	29450	29500	29450	225
595	20250305	105000	879541475	29450	29450	29450	29450	255
596	20250305	104900	872031725	29450	29400	29450	29400	75
597	20250305	104800	869825475	29450	29400	29450	29400	230
598	20250305	104700	863063075	29400	29350	29400	29300	205
599	20250305	104600	857044675	29350	29350	29350	29350	39
600	20250305	104500	855900025	29350	29300	29350	29300	3
601	20250305	104400	855812075	29350	29350	29350	29350	214
602	20250305	104300	849531175	29350	29350	29350	29350	1
603	20250305	104200	849501825	29350	29300	29350	29300	30
604	20250305	104100	848621375	29300	29300	29300	29300	1
605	20250305	104000	848592075	29300	29300	29350	29300	77
606	20250305	103900	846334625	29300	29300	29300	29300	48
607	20250305	103800	844928225	29300	29300	29300	29300	150
608	20250305	103700	840533225	29250	29300	29300	29250	28
609	20250305	103600	839712925	29250	29250	29250	29250	1
610	20250305	103500	839683675	29250	29250	29250	29250	4
611	20250305	103400	839566675	29150	29150	29150	29150	15
612	20250305	103300	839129425	29200	29150	29200	29150	162
613	20250305	103200	834400125	29200	29200	29200	29200	2
614	20250305	103100	834341725	29200	29200	29200	29150	554
615	20250305	103000	818187625	29200	29300	29300	29200	56
616	20250305	102900	816549925	29200	29250	29300	29200	30
617	20250305	102800	815672675	29300	29300	29300	29300	94
618	20250305	102700	812918475	29350	29350	29350	29350	2
619	20250305	102600	812859775	29350	29250	29350	29250	87
620	20250305	102500	810309825	29250	29300	29300	29250	151
621	20250305	102400	805885575	29300	29350	29350	29300	315
622	20250305	102300	796654275	29300	29350	29350	29300	33
623	20250305	102200	795687325	29350	29350	29350	29250	121
624	20250305	102100	792136075	29400	29400	29400	29400	276
625	20250305	102000	784021675	29400	29400	29400	29400	10
626	20250305	101900	783727675	29400	29400	29400	29400	95
627	20250305	101800	780934675	29400	29400	29400	29250	29
628	20250305	101700	780086125	29350	29250	29350	29200	1726
629	20250305	101600	729511575	29250	29250	29250	29200	191
630	20250305	101500	723926325	29100	29150	29250	29100	157
631	20250305	101400	719352825	29100	29100	29100	29100	24
632	20250305	101300	718654425	29300	29300	29300	29150	77
633	20250305	101200	716398475	29100	29300	29300	29100	2026
634	20250305	101100	657412375	29200	29200	29200	29200	33
635	20250305	101000	656448775	29300	29300	29300	29300	26
636	20250305	100900	655686975	29200	29200	29200	29200	378
637	20250305	100800	644649375	29300	29150	29300	29125	1803
638	20250305	100700	592077925	29150	29150	29150	29150	42
639	20250305	100600	590853625	29300	29300	29300	29150	116
640	20250305	100500	587458125	29300	29300	29300	29150	112
641	20250305	100400	584189425	29100	29250	29250	29100	53
642	20250305	100300	582645775	29150	29300	29300	29150	97
643	20250305	100200	579803825	29150	29150	29150	29100	915
644	20250305	100100	553131825	29150	29150	29350	29150	731
645	20250305	100000	531819225	29150	29200	29300	29150	148
646	20250305	095900	527492375	29200	29250	29350	29200	389
647	20250305	095800	516129175	29300	29300	29300	29300	1
648	20250305	095700	516099875	29350	29350	29350	29350	96
649	20250305	095600	513282275	29350	29200	29350	29200	61
650	20250305	095500	511497175	29200	29200	29300	29150	336
651	20250305	095400	501688925	29200	29300	29300	29200	61
652	20250305	095300	499905025	29150	29150	29150	29150	2
653	20250305	095200	499846725	29200	29200	29200	29200	46
654	20250305	095100	498503525	29200	29300	29300	29200	100
655	20250305	095000	495580025	29200	29200	29300	29150	1670
656	20250305	094900	446824875	29200	29200	29200	29200	41
657	20250305	094800	445627675	29300	29250	29300	29250	27
658	20250305	094700	444836675	29250	29350	29350	29200	59
659	20250305	094600	443108625	29350	29200	29350	29200	317
660	20250305	094500	433849675	29250	29400	29400	29250	959
661	20250305	094400	405795175	29400	29400	29400	29400	1
662	20250305	094300	405765775	29350	29300	29350	29300	202
663	20250305	094200	399843925	29300	29300	29300	29300	52
664	20250305	094100	398320325	29300	29350	29350	29300	67
665	20250305	094000	396355725	29350	29400	29400	29300	57
666	20250305	093900	394683075	29350	29375	29400	29350	20
667	20250305	093800	394095700	29400	29400	29400	29400	75
668	20250305	093700	391890700	29400	29400	29400	29400	53
669	20250305	093600	390332500	29400	29400	29400	29350	206
670	20250305	093500	384285100	29350	29400	29400	29350	29
671	20250305	093400	383433900	29350	29250	29350	29250	72
672	20250305	093300	381322700	29300	29400	29450	29300	102
673	20250305	093200	378333850	29450	29300	29450	29300	128
674	20250305	093100	374579400	29300	29500	29500	29300	59
675	20250305	093000	372845700	29500	29500	29500	29200	1628
676	20250305	092900	325201100	29550	29600	29600	29550	125
677	20250305	092800	321506100	29550	29600	29600	29550	11
678	20250305	092700	321181000	29600	29350	29600	29350	33
679	20250305	092600	320205700	29550	29500	29550	29500	71
680	20250305	092500	318111050	29500	29300	29500	29300	606
681	20250305	092400	300296350	29300	29300	29300	29300	2
682	20250305	092300	300237750	29350	29350	29350	29350	25
683	20250305	092200	299504000	29350	29350	29350	29350	46
684	20250305	092100	298153900	29250	29300	29350	29250	277
685	20250305	092000	290044350	29300	29250	29300	29250	30
686	20250305	091900	289165400	29250	29250	29250	29250	105
687	20250305	091800	286094150	29250	29300	29300	29250	189
688	20250305	091700	280559950	29300	29400	29400	29300	424
689	20250305	091600	268130050	29300	29300	29300	29300	424
690	20250305	091500	255706850	29350	29400	29450	29350	727
691	20250305	091400	234366550	29400	29400	29400	29400	100
692	20250305	091300	231426550	29400	29500	29500	29350	155
693	20250305	091200	226871100	29400	29450	29450	29400	489
694	20250305	091100	212485950	29450	29450	29450	29400	252
695	20250305	091000	205066900	29400	29450	29450	29400	38
696	20250305	090900	203949150	29450	29400	29450	29400	150
697	20250305	090800	199538650	29400	29350	29400	29350	18
698	20250305	090700	199009900	29350	29400	29450	29350	669
699	20250305	090600	179356900	29450	29500	29500	29450	111
700	20250305	090500	176082900	29400	29400	29450	29350	586
701	20250305	090400	158852150	29600	29500	29600	29350	348
702	20250305	090300	148581850	29500	29700	29700	29500	460
703	20250305	090200	134993200	29700	29800	29800	29550	1164
704	20250305	090100	100466550	29950	29950	30150	29850	1576
705	20250305	090000	53250700	30150	29650	30300	29650	1754