KissMeData/262260/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	210300	788131681	4950	4950	4950	4950	3108
3	20250307	210200	788131681	4950	4950	4950	4950	0
4	20250307	210100	788131681	4950	4950	4950	4950	0
5	20250307	210000	788131681	4950	4950	4950	4950	0
6	20250307	205900	788131681	4950	4950	4950	4950	0
7	20250307	205800	788131681	4950	4950	4950	4950	0
8	20250307	205700	788131681	4950	4950	4950	4950	0
9	20250307	205600	788131681	4950	4950	4950	4950	0
10	20250307	205500	788131681	4950	4950	4950	4950	0
11	20250307	205400	788131681	4950	4950	4950	4950	0
12	20250307	205300	788131681	4950	4950	4950	4950	0
13	20250307	205200	788131681	4950	4950	4950	4950	0
14	20250307	205100	788131681	4950	4950	4950	4950	0
15	20250307	205000	788131681	4950	4950	4950	4950	0
16	20250307	204900	788131681	4950	4950	4950	4950	0
17	20250307	204800	788131681	4950	4950	4950	4950	0
18	20250307	204700	788131681	4950	4950	4950	4950	0
19	20250307	204600	788131681	4950	4950	4950	4950	0
20	20250307	204500	788131681	4950	4950	4950	4950	0
21	20250307	204400	788131681	4950	4950	4950	4950	0
22	20250307	204300	788131681	4950	4950	4950	4950	0
23	20250307	204200	788131681	4950	4950	4950	4950	0
24	20250307	204100	788131681	4950	4950	4950	4950	0
25	20250307	204000	788131681	4950	4950	4950	4950	0
26	20250307	203900	788131681	4950	4950	4950	4950	0
27	20250307	203800	788131681	4950	4950	4950	4950	0
28	20250307	203700	788131681	4950	4950	4950	4950	0
29	20250307	203600	788131681	4950	4950	4950	4950	0
30	20250307	203500	788131681	4950	4950	4950	4950	0
31	20250307	203400	788131681	4950	4950	4950	4950	0
32	20250307	203300	788131681	4950	4950	4950	4950	3108
33	20250307	203200	788131681	4950	4950	4950	4950	0
34	20250307	203100	788131681	4950	4950	4950	4950	0
35	20250307	203000	788131681	4950	4950	4950	4950	0
36	20250307	202900	788131681	4950	4950	4950	4950	0
37	20250307	202800	788131681	4950	4950	4950	4950	0
38	20250307	202700	788131681	4950	4950	4950	4950	0
39	20250307	202600	788131681	4950	4950	4950	4950	0
40	20250307	202500	788131681	4950	4950	4950	4950	0
41	20250307	202400	788131681	4950	4950	4950	4950	0
42	20250307	202300	788131681	4950	4950	4950	4950	0
43	20250307	202200	788131681	4950	4950	4950	4950	0
44	20250307	202100	788131681	4950	4950	4950	4950	0
45	20250307	202000	788131681	4950	4950	4950	4950	0
46	20250307	201900	788131681	4950	4950	4950	4950	0
47	20250307	201800	788131681	4950	4950	4950	4950	0
48	20250307	201700	788131681	4950	4950	4950	4950	0
49	20250307	201600	788131681	4950	4950	4950	4950	0
50	20250307	201500	788131681	4950	4950	4950	4950	0
51	20250307	201400	788131681	4950	4950	4950	4950	0
52	20250307	201300	788131681	4950	4950	4950	4950	0
53	20250307	201200	788131681	4950	4950	4950	4950	0
54	20250307	201100	788131681	4950	4950	4950	4950	0
55	20250307	201000	788131681	4950	4950	4950	4950	0
56	20250307	200900	788131681	4950	4950	4950	4950	0
57	20250307	200800	788131681	4950	4950	4950	4950	0
58	20250307	200700	788131681	4950	4950	4950	4950	0
59	20250307	200600	788131681	4950	4950	4950	4950	0
60	20250307	200500	788131681	4950	4950	4950	4950	0
61	20250307	200400	788131681	4950	4950	4950	4950	0
62	20250307	200300	788131681	4950	4950	4950	4950	3108
63	20250307	200200	788131681	4950	4950	4950	4950	0
64	20250307	200100	788131681	4950	4950	4950	4950	0
65	20250307	200000	788131681	4950	4950	4950	4950	0
66	20250307	195900	788131681	4950	4950	4950	4950	0
67	20250307	195800	788131681	4950	4950	4950	4950	0
68	20250307	195700	788131681	4950	4950	4950	4950	0
69	20250307	195600	788131681	4950	4950	4950	4950	0
70	20250307	195500	788131681	4950	4950	4950	4950	0
71	20250307	195400	788131681	4950	4950	4950	4950	0
72	20250307	195300	788131681	4950	4950	4950	4950	0
73	20250307	195200	788131681	4950	4950	4950	4950	0
74	20250307	195100	788131681	4950	4950	4950	4950	0
75	20250307	195000	788131681	4950	4950	4950	4950	0
76	20250307	194900	788131681	4950	4950	4950	4950	0
77	20250307	194800	788131681	4950	4950	4950	4950	0
78	20250307	194700	788131681	4950	4950	4950	4950	0
79	20250307	194600	788131681	4950	4950	4950	4950	0
80	20250307	194500	788131681	4950	4950	4950	4950	0
81	20250307	194400	788131681	4950	4950	4950	4950	0
82	20250307	194300	788131681	4950	4950	4950	4950	0
83	20250307	194200	788131681	4950	4950	4950	4950	0
84	20250307	194100	788131681	4950	4950	4950	4950	0
85	20250307	194000	788131681	4950	4950	4950	4950	0
86	20250307	193900	788131681	4950	4950	4950	4950	0
87	20250307	193800	788131681	4950	4950	4950	4950	0
88	20250307	193700	788131681	4950	4950	4950	4950	0
89	20250307	193600	788131681	4950	4950	4950	4950	0
90	20250307	193500	788131681	4950	4950	4950	4950	0
91	20250307	193400	788131681	4950	4950	4950	4950	0
92	20250307	193300	788131681	4950	4950	4950	4950	3108
93	20250307	193200	788131681	4950	4950	4950	4950	0
94	20250307	193100	788131681	4950	4950	4950	4950	0
95	20250307	193000	788131681	4950	4950	4950	4950	0
96	20250307	192900	788131681	4950	4950	4950	4950	0
97	20250307	192800	788131681	4950	4950	4950	4950	0
98	20250307	192700	788131681	4950	4950	4950	4950	0
99	20250307	192600	788131681	4950	4950	4950	4950	0
100	20250307	192500	788131681	4950	4950	4950	4950	0
101	20250307	192400	788131681	4950	4950	4950	4950	0
102	20250307	192300	788131681	4950	4950	4950	4950	0
103	20250307	192200	788131681	4950	4950	4950	4950	0
104	20250307	192100	788131681	4950	4950	4950	4950	0
105	20250307	192000	788131681	4950	4950	4950	4950	0
106	20250307	191900	788131681	4950	4950	4950	4950	0
107	20250307	191800	788131681	4950	4950	4950	4950	0
108	20250307	191700	788131681	4950	4950	4950	4950	0
109	20250307	191600	788131681	4950	4950	4950	4950	0
110	20250307	191500	788131681	4950	4950	4950	4950	0
111	20250307	191400	788131681	4950	4950	4950	4950	0
112	20250307	191300	788131681	4950	4950	4950	4950	0
113	20250307	191200	788131681	4950	4950	4950	4950	0
114	20250307	191100	788131681	4950	4950	4950	4950	0
115	20250307	191000	788131681	4950	4950	4950	4950	0
116	20250307	190900	788131681	4950	4950	4950	4950	0
117	20250307	190800	788131681	4950	4950	4950	4950	0
118	20250307	190700	788131681	4950	4950	4950	4950	0
119	20250307	190600	788131681	4950	4950	4950	4950	0
120	20250307	190500	788131681	4950	4950	4950	4950	0
121	20250307	190400	788131681	4950	4950	4950	4950	0
122	20250307	190300	788131681	4950	4950	4950	4950	3108
123	20250307	190200	788131681	4950	4950	4950	4950	0
124	20250307	190100	788131681	4950	4950	4950	4950	0
125	20250307	190000	788131681	4950	4950	4950	4950	0
126	20250307	185900	788131681	4950	4950	4950	4950	0
127	20250307	185800	788131681	4950	4950	4950	4950	0
128	20250307	185700	788131681	4950	4950	4950	4950	0
129	20250307	185600	788131681	4950	4950	4950	4950	0
130	20250307	185500	788131681	4950	4950	4950	4950	0
131	20250307	185400	788131681	4950	4950	4950	4950	0
132	20250307	185300	788131681	4950	4950	4950	4950	0
133	20250307	185200	788131681	4950	4950	4950	4950	0
134	20250307	185100	788131681	4950	4950	4950	4950	0
135	20250307	185000	788131681	4950	4950	4950	4950	0
136	20250307	184900	788131681	4950	4950	4950	4950	0
137	20250307	184800	788131681	4950	4950	4950	4950	0
138	20250307	184700	788131681	4950	4950	4950	4950	0
139	20250307	184600	788131681	4950	4950	4950	4950	0
140	20250307	184500	788131681	4950	4950	4950	4950	0
141	20250307	184400	788131681	4950	4950	4950	4950	0
142	20250307	184300	788131681	4950	4950	4950	4950	0
143	20250307	184200	788131681	4950	4950	4950	4950	0
144	20250307	184100	788131681	4950	4950	4950	4950	0
145	20250307	184000	788131681	4950	4950	4950	4950	0
146	20250307	183900	788131681	4950	4950	4950	4950	0
147	20250307	183800	788131681	4950	4950	4950	4950	0
148	20250307	183700	788131681	4950	4950	4950	4950	0
149	20250307	183600	788131681	4950	4950	4950	4950	0
150	20250307	183500	788131681	4950	4950	4950	4950	0
151	20250307	183400	788131681	4950	4950	4950	4950	0
152	20250307	183300	788131681	4950	4950	4950	4950	3108
153	20250307	183200	788131681	4950	4950	4950	4950	0
154	20250307	183100	788131681	4950	4950	4950	4950	0
155	20250307	183000	788131681	4950	4950	4950	4950	0
156	20250307	182900	788131681	4950	4950	4950	4950	0
157	20250307	182800	788131681	4950	4950	4950	4950	0
158	20250307	182700	788131681	4950	4950	4950	4950	0
159	20250307	182600	788131681	4950	4950	4950	4950	0
160	20250307	182500	788131681	4950	4950	4950	4950	0
161	20250307	182400	788131681	4950	4950	4950	4950	0
162	20250307	182300	788131681	4950	4950	4950	4950	0
163	20250307	182200	788131681	4950	4950	4950	4950	0
164	20250307	182100	788131681	4950	4950	4950	4950	0
165	20250307	182000	788131681	4950	4950	4950	4950	0
166	20250307	181900	788131681	4950	4950	4950	4950	0
167	20250307	181800	788131681	4950	4950	4950	4950	0
168	20250307	181700	788131681	4950	4950	4950	4950	0
169	20250307	181600	788131681	4950	4950	4950	4950	0
170	20250307	181500	788131681	4950	4950	4950	4950	0
171	20250307	181400	788131681	4950	4950	4950	4950	0
172	20250307	181300	788131681	4950	4950	4950	4950	0
173	20250307	181200	788131681	4950	4950	4950	4950	0
174	20250307	181100	788131681	4950	4950	4950	4950	0
175	20250307	181000	788131681	4950	4950	4950	4950	0
176	20250307	180900	788131681	4950	4950	4950	4950	0
177	20250307	180800	788131681	4950	4950	4950	4950	0
178	20250307	180700	788131681	4950	4950	4950	4950	0
179	20250307	180600	788131681	4950	4950	4950	4950	0
180	20250307	180500	788131681	4950	4950	4950	4950	0
181	20250307	180400	788131681	4950	4950	4950	4950	0
182	20250307	180300	788131681	4950	4950	4950	4950	3108
183	20250307	180200	788131681	4950	4950	4950	4950	0
184	20250307	180100	788131681	4950	4950	4950	4950	0
185	20250307	180000	788131681	4950	4950	4950	4950	0
186	20250307	175900	788131681	4950	4950	4950	4950	0
187	20250307	175800	788131681	4950	4950	4950	4950	0
188	20250307	175700	788131681	4950	4950	4950	4950	0
189	20250307	175600	788131681	4950	4950	4950	4950	0
190	20250307	175500	788131681	4950	4950	4950	4950	0
191	20250307	175400	788131681	4950	4950	4950	4950	0
192	20250307	175300	788131681	4950	4950	4950	4950	0
193	20250307	175200	788131681	4950	4950	4950	4950	0
194	20250307	175100	788131681	4950	4950	4950	4950	0
195	20250307	175000	788131681	4950	4950	4950	4950	0
196	20250307	174900	788131681	4950	4950	4950	4950	0
197	20250307	174800	788131681	4950	4950	4950	4950	0
198	20250307	174700	788131681	4950	4950	4950	4950	0
199	20250307	174600	788131681	4950	4950	4950	4950	0
200	20250307	174500	788131681	4950	4950	4950	4950	0
201	20250307	174400	788131681	4950	4950	4950	4950	0
202	20250307	174300	788131681	4950	4950	4950	4950	0
203	20250307	174200	788131681	4950	4950	4950	4950	0
204	20250307	174100	788131681	4950	4950	4950	4950	0
205	20250307	174000	788131681	4950	4950	4950	4950	0
206	20250307	173900	788131681	4950	4950	4950	4950	0
207	20250307	173800	788131681	4950	4950	4950	4950	0
208	20250307	173700	788131681	4950	4950	4950	4950	0
209	20250307	173600	788131681	4950	4950	4950	4950	0
210	20250307	173500	788131681	4950	4950	4950	4950	0
211	20250307	173400	788131681	4950	4950	4950	4950	0
212	20250307	173300	788131681	4950	4950	4950	4950	3108
213	20250307	173200	788131681	4950	4950	4950	4950	0
214	20250307	173100	788131681	4950	4950	4950	4950	0
215	20250307	173000	788131681	4950	4950	4950	4950	0
216	20250307	172900	788131681	4950	4950	4950	4950	0
217	20250307	172800	788131681	4950	4950	4950	4950	0
218	20250307	172700	788131681	4950	4950	4950	4950	0
219	20250307	172600	788131681	4950	4950	4950	4950	0
220	20250307	172500	788131681	4950	4950	4950	4950	0
221	20250307	172400	788131681	4950	4950	4950	4950	0
222	20250307	172300	788131681	4950	4950	4950	4950	0
223	20250307	172200	788131681	4950	4950	4950	4950	0
224	20250307	172100	788131681	4950	4950	4950	4950	0
225	20250307	172000	788131681	4950	4950	4950	4950	0
226	20250307	171900	788131681	4950	4950	4950	4950	0
227	20250307	171800	788131681	4950	4950	4950	4950	0
228	20250307	171700	788131681	4950	4950	4950	4950	0
229	20250307	171600	788131681	4950	4950	4950	4950	0
230	20250307	171500	788131681	4950	4950	4950	4950	0
231	20250307	171400	788131681	4950	4950	4950	4950	0
232	20250307	171300	788131681	4950	4950	4950	4950	0
233	20250307	171200	788131681	4950	4950	4950	4950	0
234	20250307	171100	788131681	4950	4950	4950	4950	0
235	20250307	171000	788131681	4950	4950	4950	4950	0
236	20250307	170900	788131681	4950	4950	4950	4950	0
237	20250307	170800	788131681	4950	4950	4950	4950	0
238	20250307	170700	788131681	4950	4950	4950	4950	0
239	20250307	170600	788131681	4950	4950	4950	4950	0
240	20250307	170500	788131681	4950	4950	4950	4950	0
241	20250307	170400	788131681	4950	4950	4950	4950	0
242	20250307	170300	788131681	4950	4950	4950	4950	3108
243	20250307	170200	788131681	4950	4950	4950	4950	0
244	20250307	170100	788131681	4950	4950	4950	4950	0
245	20250307	170000	788131681	4950	4950	4950	4950	0
246	20250307	165900	788131681	4950	4950	4950	4950	0
247	20250307	165800	788131681	4950	4950	4950	4950	0
248	20250307	165700	788131681	4950	4950	4950	4950	0
249	20250307	165600	788131681	4950	4950	4950	4950	0
250	20250307	165500	788131681	4950	4950	4950	4950	0
251	20250307	165400	788131681	4950	4950	4950	4950	0
252	20250307	165300	788131681	4950	4950	4950	4950	0
253	20250307	165200	788131681	4950	4950	4950	4950	0
254	20250307	165100	788131681	4950	4950	4950	4950	0
255	20250307	165000	788131681	4950	4950	4950	4950	0
256	20250307	164900	788131681	4950	4950	4950	4950	0
257	20250307	164800	788131681	4950	4950	4950	4950	0
258	20250307	164700	788131681	4950	4950	4950	4950	0
259	20250307	164600	788131681	4950	4950	4950	4950	0
260	20250307	164500	788131681	4950	4950	4950	4950	0
261	20250307	164400	788131681	4950	4950	4950	4950	0
262	20250307	164300	788131681	4950	4950	4950	4950	0
263	20250307	164200	788131681	4950	4950	4950	4950	0
264	20250307	164100	788131681	4950	4950	4950	4950	0
265	20250307	164000	788131681	4950	4950	4950	4950	0
266	20250307	163900	788131681	4950	4950	4950	4950	0
267	20250307	163800	788131681	4950	4950	4950	4950	0
268	20250307	163700	788131681	4950	4950	4950	4950	0
269	20250307	163600	788131681	4950	4950	4950	4950	0
270	20250307	163500	788131681	4950	4950	4950	4950	0
271	20250307	163400	788131681	4950	4950	4950	4950	0
272	20250307	163300	788131681	4950	4950	4950	4950	3108
273	20250307	163200	788131681	4950	4950	4950	4950	0
274	20250307	163100	788131681	4950	4950	4950	4950	0
275	20250307	163000	788131681	4950	4950	4950	4950	0
276	20250307	162900	788131681	4950	4950	4950	4950	0
277	20250307	162800	788131681	4950	4950	4950	4950	0
278	20250307	162700	788131681	4950	4950	4950	4950	0
279	20250307	162600	788131681	4950	4950	4950	4950	0
280	20250307	162500	788131681	4950	4950	4950	4950	0
281	20250307	162400	788131681	4950	4950	4950	4950	0
282	20250307	162300	788131681	4950	4950	4950	4950	0
283	20250307	162200	788131681	4950	4950	4950	4950	0
284	20250307	162100	788131681	4950	4950	4950	4950	0
285	20250307	162000	788131681	4950	4950	4950	4950	0
286	20250307	161900	788131681	4950	4950	4950	4950	0
287	20250307	161800	788131681	4950	4950	4950	4950	0
288	20250307	161700	788131681	4950	4950	4950	4950	0
289	20250307	161600	788131681	4950	4950	4950	4950	0
290	20250307	161500	788131681	4950	4950	4950	4950	0
291	20250307	161400	788131681	4950	4950	4950	4950	0
292	20250307	161300	788131681	4950	4950	4950	4950	0
293	20250307	161200	788131681	4950	4950	4950	4950	0
294	20250307	161100	788131681	4950	4950	4950	4950	0
295	20250307	161000	788131681	4950	4950	4950	4950	0
296	20250307	160900	788131681	4950	4950	4950	4950	0
297	20250307	160800	788131681	4950	4950	4950	4950	0
298	20250307	160700	788131681	4950	4950	4950	4950	0
299	20250307	160600	788131681	4950	4950	4950	4950	0
300	20250307	160500	788131681	4950	4950	4950	4950	0
301	20250307	160400	788131681	4950	4950	4950	4950	0
302	20250307	160300	788131681	4950	4950	4950	4950	3108
303	20250307	160200	788131681	4950	4950	4950	4950	0
304	20250307	160100	788131681	4950	4950	4950	4950	0
305	20250307	160000	788131681	4950	4950	4950	4950	0
306	20250307	155900	788131681	4950	4950	4950	4950	0
307	20250307	155800	788131681	4950	4950	4950	4950	0
308	20250307	155700	788131681	4950	4950	4950	4950	0
309	20250307	155600	788131681	4950	4950	4950	4950	0
310	20250307	155500	788131681	4950	4950	4950	4950	0
311	20250307	155400	788131681	4950	4950	4950	4950	0
312	20250307	155300	788131681	4950	4950	4950	4950	0
313	20250307	155200	788131681	4950	4950	4950	4950	0
314	20250307	155100	788131681	4950	4950	4950	4950	0
315	20250307	155000	788131681	4950	4950	4950	4950	0
316	20250307	154900	788131681	4950	4950	4950	4950	0
317	20250307	154800	788131681	4950	4950	4950	4950	0
318	20250307	154700	788131681	4950	4950	4950	4950	0
319	20250307	154600	788131681	4950	4950	4950	4950	0
320	20250307	154500	788131681	4950	4950	4950	4950	0
321	20250307	154400	788131681	4950	4950	4950	4950	0
322	20250307	154300	788131681	4950	4950	4950	4950	0
323	20250307	154200	788131681	4950	4950	4950	4950	0
324	20250307	154100	788131681	4950	4950	4950	4950	0
325	20250307	154000	788131681	4950	4950	4950	4950	0
326	20250307	153900	788131681	4950	4950	4950	4950	0
327	20250307	153800	788131681	4950	4950	4950	4950	0
328	20250307	153700	788131681	4950	4950	4950	4950	0
329	20250307	153600	788131681	4950	4950	4950	4950	0
330	20250307	153500	788131681	4950	4950	4950	4950	0
331	20250307	153400	788131681	4950	4950	4950	4950	0
332	20250307	153300	788131681	4950	4950	4950	4950	3108
333	20250307	153200	788131681	4950	4950	4950	4950	0
334	20250307	153100	788131681	4950	4950	4950	4950	0
335	20250307	153000	788131681	4950	4950	4950	4950	3108
336	20250307	152900	772747081	4960	4960	4960	4960	0
337	20250307	152800	772747081	4960	4960	4960	4960	0
338	20250307	152700	772747081	4960	4960	4960	4960	0
339	20250307	152600	772747081	4960	4960	4960	4960	0
340	20250307	152500	772747081	4960	4960	4960	4960	0
341	20250307	152400	772747081	4960	4960	4960	4960	0
342	20250307	152300	772747081	4960	4960	4960	4960	0
343	20250307	152200	772747081	4960	4960	4960	4960	0
344	20250307	152100	772747081	4960	4960	4960	4960	0
345	20250307	152000	772747081	4960	4960	4960	4960	0
346	20250307	151900	772747081	4960	4965	4965	4960	1111
347	20250307	151800	767236516	4970	4970	4970	4970	0
348	20250307	151700	767236516	4970	4960	4970	4960	125
349	20250307	151600	766615916	4965	4965	4965	4965	156
350	20250307	151500	765841376	4965	4960	4965	4960	53
351	20250307	151400	765578346	4965	4965	4965	4960	959
352	20250307	151300	760821141	4965	4967	4967	4965	118
353	20250307	151200	760235207	4967	4967	4967	4967	2
354	20250307	151100	760225273	4967	4967	4967	4967	20
355	20250307	151000	760125933	4967	4970	4970	4967	82
356	20250307	150900	759718609	4967	4967	4970	4967	76
357	20250307	150800	759341102	4967	4967	4967	4967	10
358	20250307	150700	759291432	4970	4972	4972	4965	243
359	20250307	150600	758083977	4970	4970	4970	4970	0
360	20250307	150500	758083977	4970	4970	4970	4970	150
361	20250307	150400	757338477	4965	4965	4970	4965	71
362	20250307	150300	756985947	4970	4970	4970	4970	145
363	20250307	150200	756265297	4967	4967	4967	4967	1
364	20250307	150100	756260330	4960	4960	4960	4960	0
365	20250307	150000	756260330	4960	4960	4960	4960	0
366	20250307	145900	756260330	4960	4960	4960	4960	0
367	20250307	145800	756260330	4960	4965	4965	4960	353
368	20250307	145700	754508695	4960	4965	4965	4960	24
369	20250307	145600	754389650	4960	4960	4960	4960	0
370	20250307	145500	754389650	4960	4960	4960	4960	170
371	20250307	145400	753546450	4965	4960	4965	4960	480
372	20250307	145300	751165610	4960	4960	4960	4960	100
373	20250307	145200	750669610	4960	4960	4960	4960	400
374	20250307	145100	748685610	4960	4960	4960	4960	2154
375	20250307	145000	738001770	4965	4960	4965	4960	210
376	20250307	144900	736960120	4965	4965	4965	4965	0
377	20250307	144800	736960120	4965	4965	4965	4965	476
378	20250307	144700	734596780	4960	4960	4960	4960	0
379	20250307	144600	734596780	4960	4960	4960	4960	0
380	20250307	144500	734596780	4960	4960	4960	4960	0
381	20250307	144400	734596780	4960	4960	4960	4960	0
382	20250307	144300	734596780	4960	4960	4960	4960	101
383	20250307	144200	734095820	4960	4960	4960	4960	394
384	20250307	144100	732141580	4960	4960	4960	4960	269
385	20250307	144000	730807340	4960	4970	4970	4960	600
386	20250307	143900	727826710	4975	4975	4975	4975	0
387	20250307	143800	727826710	4975	4975	4975	4975	483
388	20250307	143700	725423785	4990	4975	4990	4975	51
389	20250307	143600	725169310	4995	4995	4995	4995	0
390	20250307	143500	725169310	4995	4995	4995	4995	0
391	20250307	143400	725169310	4995	4995	4995	4995	0
392	20250307	143300	725169310	4995	4995	4995	4995	0
393	20250307	143200	725169310	4995	4995	4995	4995	0
394	20250307	143100	725169310	4995	4995	4995	4995	1
395	20250307	143000	725164315	4995	4995	4995	4995	5
396	20250307	142900	725139340	4970	4970	4970	4970	0
397	20250307	142800	725139340	4970	4970	4970	4970	0
398	20250307	142700	725139340	4970	4970	4970	4970	100
399	20250307	142600	724642340	5010	5010	5010	5010	0
400	20250307	142500	724642340	5010	5010	5010	5010	0
401	20250307	142400	724642340	5010	5010	5010	5010	0
402	20250307	142300	724642340	5010	5010	5010	5010	20
403	20250307	142200	724542140	5010	5010	5010	5010	0
404	20250307	142100	724542140	5010	5010	5010	5010	0
405	20250307	142000	724542140	5010	5010	5010	5010	0
406	20250307	141900	724542140	5010	5010	5010	5010	0
407	20250307	141800	724542140	5010	5010	5010	5010	0
408	20250307	141700	724542140	5010	5010	5010	5010	20
409	20250307	141600	724441940	5010	5010	5010	5010	0
410	20250307	141500	724441940	5010	5010	5010	5010	0
411	20250307	141400	724441940	5010	5010	5010	5010	4
412	20250307	141300	724421900	5020	5020	5020	5020	0
413	20250307	141200	724421900	5020	5020	5020	5020	0
414	20250307	141100	724421900	5020	5020	5020	5020	0
415	20250307	141000	724421900	5020	5020	5020	5020	0
416	20250307	140900	724421900	5020	4985	5020	4985	1000
417	20250307	140800	719417635	4965	4965	4965	4965	0
418	20250307	140700	719417635	4965	4965	4965	4965	0
419	20250307	140600	719417635	4965	4970	4970	4965	200
420	20250307	140500	718423860	4975	4975	4975	4975	1
421	20250307	140400	718418885	4985	4985	4985	4985	0
422	20250307	140300	718418885	4985	4985	4985	4985	0
423	20250307	140200	718418885	4985	4985	4985	4985	0
424	20250307	140100	718418885	4985	4985	4985	4985	0
425	20250307	140000	718418885	4985	4985	4985	4985	0
426	20250307	135900	718418885	4985	4985	4985	4985	0
427	20250307	135800	718418885	4985	4985	4985	4985	0
428	20250307	135700	718418885	4985	4985	4985	4985	0
429	20250307	135600	718418885	4985	4985	4985	4985	108
430	20250307	135500	717880505	4980	4980	4980	4980	192
431	20250307	135400	716924345	4980	4980	4980	4980	0
432	20250307	135300	716924345	4980	4980	4980	4980	0
433	20250307	135200	716924345	4980	4980	4980	4980	0
434	20250307	135100	716924345	4980	4980	4980	4980	0
435	20250307	135000	716924345	4980	4980	4980	4980	0
436	20250307	134900	716924345	4980	4980	4980	4980	5
437	20250307	134800	716899445	4980	4980	4980	4980	20
438	20250307	134700	716799845	4980	4980	4980	4980	2
439	20250307	134600	716789885	4980	4980	4980	4980	30
440	20250307	134500	716640485	4980	4980	4980	4980	0
441	20250307	134400	716640485	4980	4980	4980	4980	0
442	20250307	134300	716640485	4980	4980	4980	4980	25
443	20250307	134200	716515985	4980	4980	4980	4980	0
444	20250307	134100	716515985	4980	4980	4980	4980	53
445	20250307	134000	716252045	4980	4980	4980	4980	0
446	20250307	133900	716252045	4980	4980	4980	4980	0
447	20250307	133800	716252045	4980	4980	4980	4980	0
448	20250307	133700	716252045	4980	4980	4980	4980	0
449	20250307	133600	716252045	4980	4980	4980	4980	0
450	20250307	133500	716252045	4980	4980	4980	4980	0
451	20250307	133400	716252045	4980	4980	4980	4980	0
452	20250307	133300	716252045	4980	4980	4980	4980	0
453	20250307	133200	716252045	4980	4980	4980	4980	0
454	20250307	133100	716252045	4980	4980	4980	4980	0
455	20250307	133000	716252045	4980	4965	4980	4965	54
456	20250307	132900	715983185	4980	4965	4980	4965	183
457	20250307	132800	715073090	4965	4965	4965	4965	60
458	20250307	132700	714775190	4970	4970	4970	4970	45
459	20250307	132600	714551540	4985	4985	4985	4985	0
460	20250307	132500	714551540	4985	4985	4985	4985	0
461	20250307	132400	714551540	4985	4985	4985	4985	0
462	20250307	132300	714551540	4985	4985	4985	4985	3
463	20250307	132200	714536585	4985	4985	4985	4985	1
464	20250307	132100	714531600	4975	4975	4975	4975	0
465	20250307	132000	714531600	4975	4975	4975	4975	0
466	20250307	131900	714531600	4975	4975	4975	4975	0
467	20250307	131800	714531600	4975	4975	4975	4975	0
468	20250307	131700	714531600	4975	4975	4975	4975	0
469	20250307	131600	714531600	4975	4975	4975	4975	100
470	20250307	131500	714034100	4985	4970	4985	4970	88
471	20250307	131400	713596305	4970	4970	4970	4970	20
472	20250307	131300	713496905	4965	4965	4965	4965	2
473	20250307	131200	713486975	4965	4965	4965	4965	25
474	20250307	131100	713362850	4970	4970	4970	4970	0
475	20250307	131000	713362850	4970	4970	4970	4970	0
476	20250307	130900	713362850	4970	4970	4970	4970	11
477	20250307	130800	713308180	4970	4970	4970	4970	0
478	20250307	130700	713308180	4970	4975	4975	4970	4
479	20250307	130600	713288290	4950	4950	4950	4950	0
480	20250307	130500	713288290	4950	4950	4950	4950	0
481	20250307	130400	713288290	4950	4950	4950	4950	0
482	20250307	130300	713288290	4950	4950	4950	4950	0
483	20250307	130200	713288290	4950	4950	4950	4950	0
484	20250307	130100	713288290	4950	4950	4950	4950	0
485	20250307	130000	713288290	4950	4950	4950	4950	0
486	20250307	125900	713288290	4950	4950	4950	4950	0
487	20250307	125800	713288290	4950	4950	4950	4950	1
488	20250307	125700	713283340	4970	4970	4970	4970	0
489	20250307	125600	713283340	4970	4970	4970	4970	1
490	20250307	125500	713278370	4950	4970	4970	4950	2351
491	20250307	125400	701630945	4975	4980	4980	4975	337
492	20250307	125300	699953445	4990	4990	4990	4990	0
493	20250307	125200	699953445	4990	4990	4990	4990	0
494	20250307	125100	699953445	4990	4990	4990	4990	0
495	20250307	125000	699953445	4990	4990	4990	4990	0
496	20250307	124900	699953445	4990	4990	4990	4990	80
497	20250307	124800	699554245	4985	4985	4985	4985	51
498	20250307	124700	699300010	4990	4990	4990	4990	10
499	20250307	124600	699250110	4990	4990	4990	4990	12
500	20250307	124500	699190230	4990	4990	4990	4990	1
501	20250307	124400	699185240	4990	4990	4990	4990	0
502	20250307	124300	699185240	4990	4995	4995	4990	151
503	20250307	124200	698431000	4995	4995	4995	4995	0
504	20250307	124100	698431000	4995	4995	4995	4995	0
505	20250307	124000	698431000	4995	4995	4995	4995	0
506	20250307	123900	698431000	4995	4995	4995	4995	0
507	20250307	123800	698431000	4995	4995	4995	4995	0
508	20250307	123700	698431000	4995	4995	4995	4995	0
509	20250307	123600	698431000	4995	4995	4995	4995	1
510	20250307	123500	698426005	4980	4980	4980	4980	12
511	20250307	123400	698366245	4985	4985	4985	4985	4
512	20250307	123300	698346305	4990	4990	4990	4990	8
513	20250307	123200	698306385	4985	4985	4985	4985	4
514	20250307	123100	698286445	4980	4985	4985	4980	2
515	20250307	123000	698276480	5000	5000	5000	5000	0
516	20250307	122900	698276480	5000	5000	5000	5000	0
517	20250307	122800	698276480	5000	4995	5000	4995	2133
518	20250307	122700	687611765	5010	5010	5010	5010	0
519	20250307	122600	687611765	5010	5010	5010	5010	3
520	20250307	122500	687596735	5010	5010	5010	5010	0
521	20250307	122400	687596735	5010	5010	5010	5010	0
522	20250307	122300	687596735	5010	5010	5010	5010	0
523	20250307	122200	687596735	5010	5010	5010	5010	2
524	20250307	122100	687586715	5010	4985	5010	4985	890
525	20250307	122000	683150040	4980	4985	4985	4980	782
526	20250307	121900	679252530	5010	5010	5010	5010	1
527	20250307	121800	679247520	4990	4990	4990	4990	0
528	20250307	121700	679247520	4990	4990	4990	4990	0
529	20250307	121600	679247520	4990	4990	4990	4990	444
530	20250307	121500	677031960	5000	4995	5000	4995	532
531	20250307	121400	674373620	5010	5010	5010	5010	12
532	20250307	121300	674313500	5010	5010	5010	5010	0
533	20250307	121200	674313500	5010	5010	5010	5010	0
534	20250307	121100	674313500	5010	5010	5010	5000	309
535	20250307	121000	672768420	5010	5000	5010	5000	124
536	20250307	120900	672148380	5020	5020	5020	5020	0
537	20250307	120800	672148380	5020	5020	5020	5020	0
538	20250307	120700	672148380	5020	5000	5020	4995	177
539	20250307	120600	671263595	5000	5000	5000	5000	4
540	20250307	120500	671243595	5020	5020	5020	5020	0
541	20250307	120400	671243595	5020	5020	5020	5020	9
542	20250307	120300	671198415	5020	5020	5020	5020	0
543	20250307	120200	671198415	5020	5020	5020	5020	0
544	20250307	120100	671198415	5020	5020	5020	5020	59
545	20250307	120000	670902235	5020	5010	5020	5010	2
546	20250307	115900	670892205	5020	5020	5020	5020	0
547	20250307	115800	670892205	5020	5020	5020	5020	0
548	20250307	115700	670892205	5020	5010	5020	4995	1817
549	20250307	115600	661809210	5010	5010	5010	5010	70
550	20250307	115500	661458510	5020	5010	5020	5010	2
551	20250307	115400	661448480	5010	5010	5010	5010	0
552	20250307	115300	661448480	5010	5010	5010	5010	72
553	20250307	115200	661087760	5010	5010	5010	5010	0
554	20250307	115100	661087760	5010	5010	5010	5010	21
555	20250307	115000	660982550	5010	5020	5020	5010	11
556	20250307	114900	660927430	5010	5010	5010	5010	105
557	20250307	114800	660401380	5020	5020	5020	5020	0
558	20250307	114700	660401380	5020	5020	5020	5020	1
559	20250307	114600	660396360	5000	5000	5000	5000	0
560	20250307	114500	660396360	5000	5000	5010	5000	202
561	20250307	114400	659386340	5010	5010	5010	5010	0
562	20250307	114300	659386340	5010	5010	5010	5010	0
563	20250307	114200	659386340	5010	5010	5010	5010	70
564	20250307	114100	659035640	5010	5020	5020	5010	1470
565	20250307	114000	651669440	5040	5040	5040	5040	0
566	20250307	113900	651669440	5040	5030	5040	5030	101
567	20250307	113800	651161400	5040	5040	5040	5040	0
568	20250307	113700	651161400	5040	5020	5040	5020	97
569	20250307	113600	650674320	5020	5020	5020	5020	40
570	20250307	113500	650473520	5020	5020	5020	5020	0
571	20250307	113400	650473520	5020	5020	5020	5020	0
572	20250307	113300	650473520	5020	5020	5020	5020	0
573	20250307	113200	650473520	5020	5020	5020	5020	1
574	20250307	113100	650468500	5020	5020	5020	5020	436
575	20250307	113000	648279780	5050	5030	5050	5030	606
576	20250307	112900	645231580	5050	5040	5050	5040	101
577	20250307	112800	644722530	5020	5040	5040	5020	888
578	20250307	112700	640256400	5050	5050	5050	5050	0
579	20250307	112600	640256400	5050	5070	5070	5050	574
580	20250307	112500	637352620	5060	5060	5060	5060	34
581	20250307	112400	637180580	5070	5070	5070	5070	0
582	20250307	112300	637180580	5070	5070	5070	5070	0
583	20250307	112200	637180580	5070	5070	5070	5070	2
584	20250307	112100	637170440	5070	5070	5070	5070	314
585	20250307	112000	635578460	5070	5070	5070	5070	207
586	20250307	111900	634528970	5060	5060	5060	5060	0
587	20250307	111800	634528970	5060	5060	5060	5060	1
588	20250307	111700	634523910	5060	5060	5060	5060	2
589	20250307	111600	634513790	5060	5070	5070	5060	71
590	20250307	111500	634154520	5070	5070	5070	5070	0
591	20250307	111400	634154520	5070	5070	5070	5070	0
592	20250307	111300	634154520	5070	5070	5070	5070	0
593	20250307	111200	634154520	5070	5070	5070	5070	0
594	20250307	111100	634154520	5070	5070	5070	5070	1
595	20250307	111000	634149450	5040	5040	5040	5030	862
596	20250307	110900	629805050	5040	5040	5040	5040	10
597	20250307	110800	629754650	5040	5040	5040	5040	33
598	20250307	110700	629588330	5040	5040	5040	5040	0
599	20250307	110600	629588330	5040	5040	5040	5040	27
600	20250307	110500	629452250	5030	5030	5030	5030	0
601	20250307	110400	629452250	5030	5050	5050	5030	435
602	20250307	110300	627258420	5050	5050	5050	5050	67
603	20250307	110200	626920070	5050	5050	5050	5050	0
604	20250307	110100	626920070	5050	5050	5050	5050	0
605	20250307	110000	626920070	5050	5050	5050	5050	0
606	20250307	105900	626920070	5050	5060	5060	5050	158
607	20250307	105800	626121170	5060	5060	5060	5060	204
608	20250307	105700	625088930	5060	5060	5060	5060	1
609	20250307	105600	625083870	5060	5060	5060	5060	7
610	20250307	105500	625048450	5060	5060	5060	5060	0
611	20250307	105400	625048450	5060	5080	5080	5060	848
612	20250307	105300	620741840	5090	5090	5090	5090	0
613	20250307	105200	620741840	5090	5090	5090	5090	0
614	20250307	105100	620741840	5090	5090	5090	5090	7
615	20250307	105000	620706210	5090	5090	5090	5090	0
616	20250307	104900	620706210	5090	5090	5090	5090	10
617	20250307	104800	620655310	5090	5090	5090	5090	1
618	20250307	104700	620650220	5090	5090	5090	5090	0
619	20250307	104600	620650220	5090	5080	5090	5080	70
620	20250307	104500	620294120	5080	5080	5080	5080	0
621	20250307	104400	620294120	5080	5080	5080	5080	70
622	20250307	104300	619938520	5070	5070	5070	5070	0
623	20250307	104200	619938520	5070	5070	5070	5070	37
624	20250307	104100	619750930	5080	5080	5080	5080	20
625	20250307	104000	619649330	5090	5090	5090	5090	3
626	20250307	103900	619634060	5090	5090	5090	5090	0
627	20250307	103800	619634060	5090	5090	5090	5090	0
628	20250307	103700	619634060	5090	5090	5090	5090	0
629	20250307	103600	619634060	5090	5090	5090	5090	3
630	20250307	103500	619618790	5100	5100	5100	5100	0
631	20250307	103400	619618790	5100	5090	5100	5090	807
632	20250307	103300	615503160	5090	5080	5090	5070	203
633	20250307	103200	614470990	5080	5080	5080	5080	126
634	20250307	103100	613830910	5080	5080	5080	5080	2
635	20250307	103000	613820750	5070	5070	5070	5070	121
636	20250307	102900	613207280	5060	5060	5060	5060	555
637	20250307	102800	610398980	5060	5060	5060	5060	98
638	20250307	102700	609903100	5060	5060	5060	5060	97
639	20250307	102600	609412280	5060	5060	5060	5060	0
640	20250307	102500	609412280	5060	5040	5060	5040	486
641	20250307	102400	606962640	5040	5040	5040	5030	481
642	20250307	102300	604538570	5050	5050	5050	5050	719
643	20250307	102200	600907620	5080	5080	5080	5080	91
644	20250307	102100	600445340	5060	5050	5060	5040	501
645	20250307	102000	597920250	5080	5080	5080	5080	0
646	20250307	101900	597920250	5080	5080	5080	5080	10
647	20250307	101800	597869450	5080	5080	5080	5080	2
648	20250307	101700	597859290	5050	5050	5050	5050	690
649	20250307	101600	594374790	5060	5060	5060	5060	277
650	20250307	101500	592973170	5080	5080	5080	5080	5
651	20250307	101400	592947770	5060	5060	5060	5060	157
652	20250307	101300	592153350	5050	5050	5050	5050	1
653	20250307	101200	592148300	5050	5050	5050	5050	31
654	20250307	101100	591991750	5060	5060	5060	5060	0
655	20250307	101000	591991750	5060	5050	5060	5050	99
656	20250307	100900	591491610	5050	5060	5060	5050	350
657	20250307	100800	589722810	5060	5060	5060	5060	582
658	20250307	100700	586777890	5050	5050	5060	5040	65
659	20250307	100600	586449630	5050	5080	5080	5050	706
660	20250307	100500	582877130	5080	5090	5100	5080	655
661	20250307	100400	579547010	5090	5080	5090	5080	231
662	20250307	100300	578373070	5090	5110	5110	5090	1227
663	20250307	100200	572120740	5120	5120	5120	5120	21
664	20250307	100100	572013220	5120	5120	5120	5120	20
665	20250307	100000	571910820	5120	5130	5130	5120	127
666	20250307	095900	571259890	5160	5160	5160	5160	11
667	20250307	095800	571203130	5160	5160	5160	5160	1
668	20250307	095700	571197970	5170	5170	5170	5170	2
669	20250307	095600	571187630	5140	5140	5140	5140	0
670	20250307	095500	571187630	5140	5140	5140	5140	0
671	20250307	095400	571187630	5140	5140	5140	5140	0
672	20250307	095300	571187630	5140	5140	5190	5140	686
673	20250307	095200	567635770	5140	5140	5140	5140	2
674	20250307	095100	567625490	5140	5130	5140	5130	5
675	20250307	095000	567599820	5140	5140	5140	5140	4
676	20250307	094900	567579260	5140	5140	5140	5140	0
677	20250307	094800	567579260	5140	5140	5140	5140	27
678	20250307	094700	567440480	5140	5140	5140	5140	1
679	20250307	094600	567435340	5140	5140	5140	5140	6
680	20250307	094500	567404500	5140	5140	5140	5140	208
681	20250307	094400	566335380	5140	5130	5140	5130	753
682	20250307	094300	562466400	5110	5110	5110	5110	100
683	20250307	094200	561955400	5100	5100	5100	5100	191
684	20250307	094100	560981300	5080	5070	5100	5070	476
685	20250307	094000	558561710	5070	5070	5090	5070	192
686	20250307	093900	557588150	5070	5070	5070	5070	0
687	20250307	093800	557588150	5070	5070	5085	5060	1573
688	20250307	093700	549614760	5070	5140	5140	5070	2970
689	20250307	093600	534452190	5140	5130	5140	5130	74
690	20250307	093500	534072550	5140	5150	5150	5140	72
691	20250307	093400	533701840	5160	5160	5160	5160	0
692	20250307	093300	533701840	5160	5160	5160	5160	10
693	20250307	093200	533650240	5160	5130	5160	5120	373
694	20250307	093100	531737860	5130	5130	5130	5130	46
695	20250307	093000	531501880	5130	5170	5170	5130	635
696	20250307	092900	528244010	5130	5130	5130	5130	220
697	20250307	092800	527115410	5150	5150	5150	5150	1
698	20250307	092700	527110260	5190	5190	5190	5190	0
699	20250307	092600	527110260	5190	5140	5190	5140	235
700	20250307	092500	525897740	5140	5120	5140	5120	161
701	20250307	092400	525073400	5100	5100	5110	5100	807
702	20250307	092300	520957600	5100	5100	5130	5080	500
703	20250307	092200	518402970	5100	5110	5135	5100	510
704	20250307	092100	515800360	5120	5130	5130	5070	1937
705	20250307	092000	505939660	5130	5170	5180	5130	320
706	20250307	091900	504297810	5140	5180	5180	5140	1350
707	20250307	091800	497347790	5150	5150	5150	5150	50
708	20250307	091700	497090290	5190	5135	5190	5110	533
709	20250307	091600	494354355	5135	5110	5135	5110	253
710	20250307	091500	493061300	5080	5170	5170	5080	2011
711	20250307	091400	482762190	5170	5170	5170	5170	271
712	20250307	091300	481361120	5170	5180	5210	5170	522
713	20250307	091200	478650090	5180	5160	5180	5150	892
714	20250307	091100	474032580	5190	5120	5210	5110	1476
715	20250307	091000	466446490	5080	5160	5230	5070	1865
716	20250307	090900	456894230	5170	5220	5300	5120	6317
717	20250307	090800	424046290	5220	5270	5280	5220	4352
718	20250307	090700	401244390	5240	5180	5310	5180	3552
719	20250307	090600	382618700	5180	5330	5430	4920	21202
720	20250307	090500	271677360	5310	5410	5410	5270	14747
721	20250307	090400	192614960	5470	5470	5470	5470	0
722	20250307	090300	192614960	5470	5450	5470	5400	10259
723	20250307	090200	136609060	5460	5130	5470	5050	25018
724	20250307	090100	2389260	5200	5200	5200	5200	0
725	20250307	090000	2389260	5200	4975	5200	4975	470