KissMeData/246710/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	210100	257599473	2980	2980	2980	2980	303
3	20250305	210000	257599473	2980	2980	2980	2980	0
4	20250305	205900	257599473	2980	2980	2980	2980	0
5	20250305	205800	257599473	2980	2980	2980	2980	0
6	20250305	205700	257599473	2980	2980	2980	2980	0
7	20250305	205600	257599473	2980	2980	2980	2980	0
8	20250305	205500	257599473	2980	2980	2980	2980	0
9	20250305	205400	257599473	2980	2980	2980	2980	0
10	20250305	205300	257599473	2980	2980	2980	2980	0
11	20250305	205200	257599473	2980	2980	2980	2980	0
12	20250305	205100	257599473	2980	2980	2980	2980	0
13	20250305	205000	257599473	2980	2980	2980	2980	0
14	20250305	204900	257599473	2980	2980	2980	2980	0
15	20250305	204800	257599473	2980	2980	2980	2980	0
16	20250305	204700	257599473	2980	2980	2980	2980	0
17	20250305	204600	257599473	2980	2980	2980	2980	0
18	20250305	204500	257599473	2980	2980	2980	2980	0
19	20250305	204400	257599473	2980	2980	2980	2980	0
20	20250305	204300	257599473	2980	2980	2980	2980	0
21	20250305	204200	257599473	2980	2980	2980	2980	0
22	20250305	204100	257599473	2980	2980	2980	2980	0
23	20250305	204000	257599473	2980	2980	2980	2980	0
24	20250305	203900	257599473	2980	2980	2980	2980	0
25	20250305	203800	257599473	2980	2980	2980	2980	0
26	20250305	203700	257599473	2980	2980	2980	2980	0
27	20250305	203600	257599473	2980	2980	2980	2980	0
28	20250305	203500	257599473	2980	2980	2980	2980	0
29	20250305	203400	257599473	2980	2980	2980	2980	0
30	20250305	203300	257599473	2980	2980	2980	2980	0
31	20250305	203200	257599473	2980	2980	2980	2980	0
32	20250305	203100	257599473	2980	2980	2980	2980	303
33	20250305	203000	257599473	2980	2980	2980	2980	0
34	20250305	202900	257599473	2980	2980	2980	2980	0
35	20250305	202800	257599473	2980	2980	2980	2980	0
36	20250305	202700	257599473	2980	2980	2980	2980	0
37	20250305	202600	257599473	2980	2980	2980	2980	0
38	20250305	202500	257599473	2980	2980	2980	2980	0
39	20250305	202400	257599473	2980	2980	2980	2980	0
40	20250305	202300	257599473	2980	2980	2980	2980	0
41	20250305	202200	257599473	2980	2980	2980	2980	0
42	20250305	202100	257599473	2980	2980	2980	2980	0
43	20250305	202000	257599473	2980	2980	2980	2980	0
44	20250305	201900	257599473	2980	2980	2980	2980	0
45	20250305	201800	257599473	2980	2980	2980	2980	0
46	20250305	201700	257599473	2980	2980	2980	2980	0
47	20250305	201600	257599473	2980	2980	2980	2980	0
48	20250305	201500	257599473	2980	2980	2980	2980	0
49	20250305	201400	257599473	2980	2980	2980	2980	0
50	20250305	201300	257599473	2980	2980	2980	2980	0
51	20250305	201200	257599473	2980	2980	2980	2980	0
52	20250305	201100	257599473	2980	2980	2980	2980	0
53	20250305	201000	257599473	2980	2980	2980	2980	0
54	20250305	200900	257599473	2980	2980	2980	2980	0
55	20250305	200800	257599473	2980	2980	2980	2980	0
56	20250305	200700	257599473	2980	2980	2980	2980	0
57	20250305	200600	257599473	2980	2980	2980	2980	0
58	20250305	200500	257599473	2980	2980	2980	2980	0
59	20250305	200400	257599473	2980	2980	2980	2980	0
60	20250305	200300	257599473	2980	2980	2980	2980	0
61	20250305	200200	257599473	2980	2980	2980	2980	0
62	20250305	200100	257599473	2980	2980	2980	2980	303
63	20250305	200000	257599473	2980	2980	2980	2980	0
64	20250305	195900	257599473	2980	2980	2980	2980	0
65	20250305	195800	257599473	2980	2980	2980	2980	0
66	20250305	195700	257599473	2980	2980	2980	2980	0
67	20250305	195600	257599473	2980	2980	2980	2980	0
68	20250305	195500	257599473	2980	2980	2980	2980	0
69	20250305	195400	257599473	2980	2980	2980	2980	0
70	20250305	195300	257599473	2980	2980	2980	2980	0
71	20250305	195200	257599473	2980	2980	2980	2980	0
72	20250305	195100	257599473	2980	2980	2980	2980	0
73	20250305	195000	257599473	2980	2980	2980	2980	0
74	20250305	194900	257599473	2980	2980	2980	2980	0
75	20250305	194800	257599473	2980	2980	2980	2980	0
76	20250305	194700	257599473	2980	2980	2980	2980	0
77	20250305	194600	257599473	2980	2980	2980	2980	0
78	20250305	194500	257599473	2980	2980	2980	2980	0
79	20250305	194400	257599473	2980	2980	2980	2980	0
80	20250305	194300	257599473	2980	2980	2980	2980	0
81	20250305	194200	257599473	2980	2980	2980	2980	0
82	20250305	194100	257599473	2980	2980	2980	2980	0
83	20250305	194000	257599473	2980	2980	2980	2980	0
84	20250305	193900	257599473	2980	2980	2980	2980	0
85	20250305	193800	257599473	2980	2980	2980	2980	0
86	20250305	193700	257599473	2980	2980	2980	2980	0
87	20250305	193600	257599473	2980	2980	2980	2980	0
88	20250305	193500	257599473	2980	2980	2980	2980	0
89	20250305	193400	257599473	2980	2980	2980	2980	0
90	20250305	193300	257599473	2980	2980	2980	2980	0
91	20250305	193200	257599473	2980	2980	2980	2980	0
92	20250305	193100	257599473	2980	2980	2980	2980	303
93	20250305	193000	257599473	2980	2980	2980	2980	0
94	20250305	192900	257599473	2980	2980	2980	2980	0
95	20250305	192800	257599473	2980	2980	2980	2980	0
96	20250305	192700	257599473	2980	2980	2980	2980	0
97	20250305	192600	257599473	2980	2980	2980	2980	0
98	20250305	192500	257599473	2980	2980	2980	2980	0
99	20250305	192400	257599473	2980	2980	2980	2980	0
100	20250305	192300	257599473	2980	2980	2980	2980	0
101	20250305	192200	257599473	2980	2980	2980	2980	0
102	20250305	192100	257599473	2980	2980	2980	2980	0
103	20250305	192000	257599473	2980	2980	2980	2980	0
104	20250305	191900	257599473	2980	2980	2980	2980	0
105	20250305	191800	257599473	2980	2980	2980	2980	0
106	20250305	191700	257599473	2980	2980	2980	2980	0
107	20250305	191600	257599473	2980	2980	2980	2980	0
108	20250305	191500	257599473	2980	2980	2980	2980	0
109	20250305	191400	257599473	2980	2980	2980	2980	0
110	20250305	191300	257599473	2980	2980	2980	2980	0
111	20250305	191200	257599473	2980	2980	2980	2980	0
112	20250305	191100	257599473	2980	2980	2980	2980	0
113	20250305	191000	257599473	2980	2980	2980	2980	0
114	20250305	190900	257599473	2980	2980	2980	2980	0
115	20250305	190800	257599473	2980	2980	2980	2980	0
116	20250305	190700	257599473	2980	2980	2980	2980	0
117	20250305	190600	257599473	2980	2980	2980	2980	0
118	20250305	190500	257599473	2980	2980	2980	2980	0
119	20250305	190400	257599473	2980	2980	2980	2980	0
120	20250305	190300	257599473	2980	2980	2980	2980	0
121	20250305	190200	257599473	2980	2980	2980	2980	0
122	20250305	190100	257599473	2980	2980	2980	2980	303
123	20250305	190000	257599473	2980	2980	2980	2980	0
124	20250305	185900	257599473	2980	2980	2980	2980	0
125	20250305	185800	257599473	2980	2980	2980	2980	0
126	20250305	185700	257599473	2980	2980	2980	2980	0
127	20250305	185600	257599473	2980	2980	2980	2980	0
128	20250305	185500	257599473	2980	2980	2980	2980	0
129	20250305	185400	257599473	2980	2980	2980	2980	0
130	20250305	185300	257599473	2980	2980	2980	2980	0
131	20250305	185200	257599473	2980	2980	2980	2980	0
132	20250305	185100	257599473	2980	2980	2980	2980	0
133	20250305	185000	257599473	2980	2980	2980	2980	0
134	20250305	184900	257599473	2980	2980	2980	2980	0
135	20250305	184800	257599473	2980	2980	2980	2980	0
136	20250305	184700	257599473	2980	2980	2980	2980	0
137	20250305	184600	257599473	2980	2980	2980	2980	0
138	20250305	184500	257599473	2980	2980	2980	2980	0
139	20250305	184400	257599473	2980	2980	2980	2980	0
140	20250305	184300	257599473	2980	2980	2980	2980	0
141	20250305	184200	257599473	2980	2980	2980	2980	0
142	20250305	184100	257599473	2980	2980	2980	2980	0
143	20250305	184000	257599473	2980	2980	2980	2980	0
144	20250305	183900	257599473	2980	2980	2980	2980	0
145	20250305	183800	257599473	2980	2980	2980	2980	0
146	20250305	183700	257599473	2980	2980	2980	2980	0
147	20250305	183600	257599473	2980	2980	2980	2980	0
148	20250305	183500	257599473	2980	2980	2980	2980	0
149	20250305	183400	257599473	2980	2980	2980	2980	0
150	20250305	183300	257599473	2980	2980	2980	2980	0
151	20250305	183200	257599473	2980	2980	2980	2980	0
152	20250305	183100	257599473	2980	2980	2980	2980	303
153	20250305	183000	257599473	2980	2980	2980	2980	0
154	20250305	182900	257599473	2980	2980	2980	2980	0
155	20250305	182800	257599473	2980	2980	2980	2980	0
156	20250305	182700	257599473	2980	2980	2980	2980	0
157	20250305	182600	257599473	2980	2980	2980	2980	0
158	20250305	182500	257599473	2980	2980	2980	2980	0
159	20250305	182400	257599473	2980	2980	2980	2980	0
160	20250305	182300	257599473	2980	2980	2980	2980	0
161	20250305	182200	257599473	2980	2980	2980	2980	0
162	20250305	182100	257599473	2980	2980	2980	2980	0
163	20250305	182000	257599473	2980	2980	2980	2980	0
164	20250305	181900	257599473	2980	2980	2980	2980	0
165	20250305	181800	257599473	2980	2980	2980	2980	0
166	20250305	181700	257599473	2980	2980	2980	2980	0
167	20250305	181600	257599473	2980	2980	2980	2980	0
168	20250305	181500	257599473	2980	2980	2980	2980	0
169	20250305	181400	257599473	2980	2980	2980	2980	0
170	20250305	181300	257599473	2980	2980	2980	2980	0
171	20250305	181200	257599473	2980	2980	2980	2980	0
172	20250305	181100	257599473	2980	2980	2980	2980	0
173	20250305	181000	257599473	2980	2980	2980	2980	0
174	20250305	180900	257599473	2980	2980	2980	2980	0
175	20250305	180800	257599473	2980	2980	2980	2980	0
176	20250305	180700	257599473	2980	2980	2980	2980	0
177	20250305	180600	257599473	2980	2980	2980	2980	0
178	20250305	180500	257599473	2980	2980	2980	2980	0
179	20250305	180400	257599473	2980	2980	2980	2980	0
180	20250305	180300	257599473	2980	2980	2980	2980	0
181	20250305	180200	257599473	2980	2980	2980	2980	0
182	20250305	180100	257599473	2980	2980	2980	2980	303
183	20250305	180000	257599473	2980	2980	2980	2980	0
184	20250305	175900	257599473	2980	2980	2980	2980	0
185	20250305	175800	257599473	2980	2980	2980	2980	0
186	20250305	175700	257599473	2980	2980	2980	2980	0
187	20250305	175600	257599473	2980	2980	2980	2980	0
188	20250305	175500	257599473	2980	2980	2980	2980	0
189	20250305	175400	257599473	2980	2980	2980	2980	0
190	20250305	175300	257599473	2980	2980	2980	2980	0
191	20250305	175200	257599473	2980	2980	2980	2980	0
192	20250305	175100	257599473	2980	2980	2980	2980	0
193	20250305	175000	257599473	2980	2980	2980	2980	0
194	20250305	174900	257599473	2980	2980	2980	2980	0
195	20250305	174800	257599473	2980	2980	2980	2980	0
196	20250305	174700	257599473	2980	2980	2980	2980	0
197	20250305	174600	257599473	2980	2980	2980	2980	0
198	20250305	174500	257599473	2980	2980	2980	2980	0
199	20250305	174400	257599473	2980	2980	2980	2980	0
200	20250305	174300	257599473	2980	2980	2980	2980	0
201	20250305	174200	257599473	2980	2980	2980	2980	0
202	20250305	174100	257599473	2980	2980	2980	2980	0
203	20250305	174000	257599473	2980	2980	2980	2980	0
204	20250305	173900	257599473	2980	2980	2980	2980	0
205	20250305	173800	257599473	2980	2980	2980	2980	0
206	20250305	173700	257599473	2980	2980	2980	2980	0
207	20250305	173600	257599473	2980	2980	2980	2980	0
208	20250305	173500	257599473	2980	2980	2980	2980	0
209	20250305	173400	257599473	2980	2980	2980	2980	0
210	20250305	173300	257599473	2980	2980	2980	2980	0
211	20250305	173200	257599473	2980	2980	2980	2980	0
212	20250305	173100	257599473	2980	2980	2980	2980	303
213	20250305	173000	257599473	2980	2980	2980	2980	0
214	20250305	172900	257599473	2980	2980	2980	2980	0
215	20250305	172800	257599473	2980	2980	2980	2980	0
216	20250305	172700	257599473	2980	2980	2980	2980	0
217	20250305	172600	257599473	2980	2980	2980	2980	0
218	20250305	172500	257599473	2980	2980	2980	2980	0
219	20250305	172400	257599473	2980	2980	2980	2980	0
220	20250305	172300	257599473	2980	2980	2980	2980	0
221	20250305	172200	257599473	2980	2980	2980	2980	0
222	20250305	172100	257599473	2980	2980	2980	2980	0
223	20250305	172000	257599473	2980	2980	2980	2980	0
224	20250305	171900	257599473	2980	2980	2980	2980	0
225	20250305	171800	257599473	2980	2980	2980	2980	0
226	20250305	171700	257599473	2980	2980	2980	2980	0
227	20250305	171600	257599473	2980	2980	2980	2980	0
228	20250305	171500	257599473	2980	2980	2980	2980	0
229	20250305	171400	257599473	2980	2980	2980	2980	0
230	20250305	171300	257599473	2980	2980	2980	2980	0
231	20250305	171200	257599473	2980	2980	2980	2980	0
232	20250305	171100	257599473	2980	2980	2980	2980	0
233	20250305	171000	257599473	2980	2980	2980	2980	0
234	20250305	170900	257599473	2980	2980	2980	2980	0
235	20250305	170800	257599473	2980	2980	2980	2980	0
236	20250305	170700	257599473	2980	2980	2980	2980	0
237	20250305	170600	257599473	2980	2980	2980	2980	0
238	20250305	170500	257599473	2980	2980	2980	2980	0
239	20250305	170400	257599473	2980	2980	2980	2980	0
240	20250305	170300	257599473	2980	2980	2980	2980	0
241	20250305	170200	257599473	2980	2980	2980	2980	0
242	20250305	170100	257599473	2980	2980	2980	2980	303
243	20250305	170000	257599473	2980	2980	2980	2980	0
244	20250305	165900	257599473	2980	2980	2980	2980	0
245	20250305	165800	257599473	2980	2980	2980	2980	0
246	20250305	165700	257599473	2980	2980	2980	2980	0
247	20250305	165600	257599473	2980	2980	2980	2980	0
248	20250305	165500	257599473	2980	2980	2980	2980	0
249	20250305	165400	257599473	2980	2980	2980	2980	0
250	20250305	165300	257599473	2980	2980	2980	2980	0
251	20250305	165200	257599473	2980	2980	2980	2980	0
252	20250305	165100	257599473	2980	2980	2980	2980	0
253	20250305	165000	257599473	2980	2980	2980	2980	0
254	20250305	164900	257599473	2980	2980	2980	2980	0
255	20250305	164800	257599473	2980	2980	2980	2980	0
256	20250305	164700	257599473	2980	2980	2980	2980	0
257	20250305	164600	257599473	2980	2980	2980	2980	0
258	20250305	164500	257599473	2980	2980	2980	2980	0
259	20250305	164400	257599473	2980	2980	2980	2980	0
260	20250305	164300	257599473	2980	2980	2980	2980	0
261	20250305	164200	257599473	2980	2980	2980	2980	0
262	20250305	164100	257599473	2980	2980	2980	2980	0
263	20250305	164000	257599473	2980	2980	2980	2980	0
264	20250305	163900	257599473	2980	2980	2980	2980	0
265	20250305	163800	257599473	2980	2980	2980	2980	0
266	20250305	163700	257599473	2980	2980	2980	2980	0
267	20250305	163600	257599473	2980	2980	2980	2980	0
268	20250305	163500	257599473	2980	2980	2980	2980	0
269	20250305	163400	257599473	2980	2980	2980	2980	0
270	20250305	163300	257599473	2980	2980	2980	2980	0
271	20250305	163200	257599473	2980	2980	2980	2980	0
272	20250305	163100	257599473	2980	2980	2980	2980	303
273	20250305	163000	257599473	2980	2980	2980	2980	0
274	20250305	162900	257599473	2980	2980	2980	2980	0
275	20250305	162800	257599473	2980	2980	2980	2980	0
276	20250305	162700	257599473	2980	2980	2980	2980	0
277	20250305	162600	257599473	2980	2980	2980	2980	0
278	20250305	162500	257599473	2980	2980	2980	2980	0
279	20250305	162400	257599473	2980	2980	2980	2980	0
280	20250305	162300	257599473	2980	2980	2980	2980	0
281	20250305	162200	257599473	2980	2980	2980	2980	0
282	20250305	162100	257599473	2980	2980	2980	2980	0
283	20250305	162000	257599473	2980	2980	2980	2980	0
284	20250305	161900	257599473	2980	2980	2980	2980	0
285	20250305	161800	257599473	2980	2980	2980	2980	0
286	20250305	161700	257599473	2980	2980	2980	2980	0
287	20250305	161600	257599473	2980	2980	2980	2980	0
288	20250305	161500	257599473	2980	2980	2980	2980	0
289	20250305	161400	257599473	2980	2980	2980	2980	0
290	20250305	161300	257599473	2980	2980	2980	2980	0
291	20250305	161200	257599473	2980	2980	2980	2980	0
292	20250305	161100	257599473	2980	2980	2980	2980	0
293	20250305	161000	257599473	2980	2980	2980	2980	0
294	20250305	160900	257599473	2980	2980	2980	2980	0
295	20250305	160800	257599473	2980	2980	2980	2980	0
296	20250305	160700	257599473	2980	2980	2980	2980	0
297	20250305	160600	257599473	2980	2980	2980	2980	0
298	20250305	160500	257599473	2980	2980	2980	2980	0
299	20250305	160400	257599473	2980	2980	2980	2980	0
300	20250305	160300	257599473	2980	2980	2980	2980	0
301	20250305	160200	257599473	2980	2980	2980	2980	0
302	20250305	160100	257599473	2980	2980	2980	2980	303
303	20250305	160000	257599473	2980	2980	2980	2980	0
304	20250305	155900	257599473	2980	2980	2980	2980	0
305	20250305	155800	257599473	2980	2980	2980	2980	0
306	20250305	155700	257599473	2980	2980	2980	2980	0
307	20250305	155600	257599473	2980	2980	2980	2980	0
308	20250305	155500	257599473	2980	2980	2980	2980	0
309	20250305	155400	257599473	2980	2980	2980	2980	0
310	20250305	155300	257599473	2980	2980	2980	2980	0
311	20250305	155200	257599473	2980	2980	2980	2980	0
312	20250305	155100	257599473	2980	2980	2980	2980	0
313	20250305	155000	257599473	2980	2980	2980	2980	0
314	20250305	154900	257599473	2980	2980	2980	2980	0
315	20250305	154800	257599473	2980	2980	2980	2980	0
316	20250305	154700	257599473	2980	2980	2980	2980	0
317	20250305	154600	257599473	2980	2980	2980	2980	0
318	20250305	154500	257599473	2980	2980	2980	2980	0
319	20250305	154400	257599473	2980	2980	2980	2980	0
320	20250305	154300	257599473	2980	2980	2980	2980	0
321	20250305	154200	257599473	2980	2980	2980	2980	0
322	20250305	154100	257599473	2980	2980	2980	2980	0
323	20250305	154000	257599473	2980	2980	2980	2980	0
324	20250305	153900	257599473	2980	2980	2980	2980	0
325	20250305	153800	257599473	2980	2980	2980	2980	0
326	20250305	153700	257599473	2980	2980	2980	2980	0
327	20250305	153600	257599473	2980	2980	2980	2980	0
328	20250305	153500	257599473	2980	2980	2980	2980	0
329	20250305	153400	257599473	2980	2980	2980	2980	0
330	20250305	153300	257599473	2980	2980	2980	2980	0
331	20250305	153200	257599473	2980	2980	2980	2980	0
332	20250305	153100	257599473	2980	2980	2980	2980	303
333	20250305	153000	257599473	2980	2980	2980	2980	303
334	20250305	152900	256696533	2985	2985	2985	2985	0
335	20250305	152800	256696533	2985	2985	2985	2985	0
336	20250305	152700	256696533	2985	2985	2985	2985	0
337	20250305	152600	256696533	2985	2985	2985	2985	0
338	20250305	152500	256696533	2985	2985	2985	2985	0
339	20250305	152400	256696533	2985	2985	2985	2985	0
340	20250305	152300	256696533	2985	2985	2985	2985	0
341	20250305	152200	256696533	2985	2985	2985	2985	0
342	20250305	152100	256696533	2985	2985	2985	2985	0
343	20250305	152000	256696533	2985	2985	2985	2985	0
344	20250305	151900	256696533	2985	2965	2985	2965	7
345	20250305	151800	256675758	2965	2965	2965	2965	236
346	20250305	151700	255976018	2965	2965	2965	2965	14
347	20250305	151600	255934508	2975	2970	2975	2970	8
348	20250305	151500	255910743	2970	2970	2970	2970	5
349	20250305	151400	255895893	2970	2970	2970	2970	12
350	20250305	151300	255860253	2975	2970	2975	2970	30
351	20250305	151200	255771048	2960	2965	2965	2960	13
352	20250305	151100	255732508	2965	2970	2970	2960	35
353	20250305	151000	255628748	2965	2970	2975	2965	62
354	20250305	150900	255444748	2970	2980	2980	2970	2
355	20250305	150800	255438798	2970	2970	2970	2970	235
356	20250305	150700	254740848	2980	2960	2980	2960	43
357	20250305	150600	254612813	2960	2960	2960	2960	7
358	20250305	150500	254592093	2960	2965	2965	2960	29
359	20250305	150400	254506138	2965	2965	2965	2965	5
360	20250305	150300	254491313	2980	2965	2980	2965	295
361	20250305	150200	253616623	2975	2975	2975	2975	1680
362	20250305	150100	248618623	2965	2965	2965	2965	28
363	20250305	150000	248535603	2965	2965	2970	2955	8
364	20250305	145900	248511928	2955	2960	2970	2955	53
365	20250305	145800	248355048	2950	2965	2970	2950	17
366	20250305	145700	248304773	2955	2955	2955	2955	8
367	20250305	145600	248281133	2970	2955	2970	2955	1008
368	20250305	145500	245302478	2975	2975	2975	2975	6
369	20250305	145400	245284628	2970	2960	2970	2960	18
370	20250305	145300	245231263	2970	2970	2970	2970	500
371	20250305	145200	243746263	2970	2960	2970	2950	148
372	20250305	145100	243307573	2965	2965	2965	2965	1
373	20250305	145000	243304608	2950	2960	2960	2950	192
374	20250305	144900	242736358	2960	2955	2960	2955	7
375	20250305	144800	242715668	2950	2950	2950	2950	7
376	20250305	144700	242695018	2960	2960	2960	2955	213
377	20250305	144600	242064563	2950	2960	2960	2950	15
378	20250305	144500	242020263	2955	2945	2955	2945	1227
379	20250305	144400	238394548	2950	2950	2950	2950	413
380	20250305	144300	237176198	2950	2945	2950	2945	13
381	20250305	144200	237137883	2950	2950	2950	2950	6
382	20250305	144100	237120183	2955	2955	2955	2945	9
383	20250305	144000	237093658	2950	2955	2955	2950	38
384	20250305	143900	236981393	2945	2950	2950	2945	14
385	20250305	143800	236940133	2955	2950	2955	2950	6
386	20250305	143700	236922428	2945	2950	2955	2945	28
387	20250305	143600	236839788	2950	2950	2955	2950	64
388	20250305	143500	236650863	2955	2945	2955	2945	7
389	20250305	143400	236630233	2950	2945	2950	2940	54
390	20250305	143300	236471333	2950	2950	2950	2950	0
391	20250305	143200	236471333	2950	2950	2950	2940	15
392	20250305	143100	236427183	2945	2940	2945	2940	10
393	20250305	143000	236397758	2940	2930	2940	2930	13
394	20250305	142900	236359608	2930	2930	2930	2930	0
395	20250305	142800	236359608	2930	2935	2940	2930	18
396	20250305	142700	236306783	2930	2930	2930	2930	7
397	20250305	142600	236286273	2940	2940	2940	2940	4
398	20250305	142500	236274513	2940	2940	2945	2930	15
399	20250305	142400	236230478	2935	2935	2935	2935	6
400	20250305	142300	236212868	2935	2940	2940	2935	8
401	20250305	142200	236189383	2930	2930	2930	2930	0
402	20250305	142100	236189383	2930	2950	2950	2930	64
403	20250305	142000	236000798	2950	2930	2950	2930	90
404	20250305	141900	235737078	2930	2925	2965	2925	194
405	20250305	141800	235163478	2920	2925	2925	2920	6
406	20250305	141700	235145953	2915	2915	2915	2915	7
407	20250305	141600	235125548	2925	2915	2925	2915	12
408	20250305	141500	235090518	2920	2920	2920	2920	11
409	20250305	141400	235058398	2915	2915	2915	2915	13
410	20250305	141300	235020503	2915	2915	2915	2915	0
411	20250305	141200	235020503	2915	2915	2915	2915	107
412	20250305	141100	234708598	2920	2915	2925	2915	306
413	20250305	141000	233816573	2915	2930	2930	2915	8
414	20250305	140900	233793238	2925	2925	2925	2925	4
415	20250305	140800	233781538	2915	2925	2925	2915	13
416	20250305	140700	233743608	2920	2915	2920	2915	13
417	20250305	140600	233705683	2920	2920	2925	2920	60
418	20250305	140500	233530478	2915	2915	2915	2915	7
419	20250305	140400	233510073	2915	2915	2915	2915	0
420	20250305	140300	233510073	2915	2915	2915	2915	8
421	20250305	140200	233486753	2935	2935	2935	2935	500
422	20250305	140100	232019253	2945	2905	2965	2905	862
423	20250305	140000	229500163	2910	2910	2910	2910	0
424	20250305	135900	229500163	2910	2910	2910	2910	70
425	20250305	135800	229296463	2940	2940	2940	2910	99
426	20250305	135700	229008313	2915	2925	2965	2915	792
427	20250305	135600	226694533	2910	2915	2915	2910	419
428	20250305	135500	225473238	2935	2915	2935	2915	122
429	20250305	135400	225115993	2920	2920	2920	2920	50
430	20250305	135300	224969993	2915	2915	2915	2915	6
431	20250305	135200	224952503	2915	2915	2915	2915	7
432	20250305	135100	224932098	2920	2915	2920	2915	35
433	20250305	135000	224829963	2915	2915	2915	2915	0
434	20250305	134900	224829963	2915	2915	2915	2915	0
435	20250305	134800	224829963	2915	2925	2925	2915	8
436	20250305	134700	224806633	2915	2915	2915	2915	14
437	20250305	134600	224765823	2915	2915	2915	2915	140
438	20250305	134500	224357723	2915	2915	2915	2915	0
439	20250305	134400	224357723	2915	2915	2915	2915	0
440	20250305	134300	224357723	2915	2915	2915	2915	0
441	20250305	134200	224357723	2915	2915	2915	2915	0
442	20250305	134100	224357723	2915	2915	2915	2915	2
443	20250305	134000	224351893	2915	2915	2915	2915	1
444	20250305	133900	224348978	2905	2910	2910	2905	539
445	20250305	133800	222780603	2910	2910	2910	2910	0
446	20250305	133700	222780603	2910	2910	2910	2910	0
447	20250305	133600	222780603	2910	2910	2910	2910	0
448	20250305	133500	222780603	2910	2905	2910	2905	7
449	20250305	133400	222760263	2905	2910	2910	2905	38
450	20250305	133300	222649868	2910	2910	2910	2910	2
451	20250305	133200	222644048	2910	2910	2910	2910	40
452	20250305	133100	222527648	2915	2915	2915	2915	0
453	20250305	133000	222527648	2915	2915	2915	2915	11
454	20250305	132900	222495583	2915	2910	2915	2910	50
455	20250305	132800	222349958	2910	2910	2910	2910	25
456	20250305	132700	222277208	2915	2915	2930	2915	136
457	20250305	132600	221880753	2920	2920	2920	2915	50
458	20250305	132500	221734838	2915	2915	2915	2915	7
459	20250305	132400	221714433	2915	2915	2915	2915	0
460	20250305	132300	221714433	2915	2915	2915	2915	106
461	20250305	132200	221405443	2920	2920	2920	2920	0
462	20250305	132100	221405443	2920	2915	2920	2915	8
463	20250305	132000	221382118	2920	2920	2920	2920	0
464	20250305	131900	221382118	2920	2930	2930	2920	5
465	20250305	131800	221367508	2920	2920	2930	2920	227
466	20250305	131700	220704638	2930	2920	2930	2920	49
467	20250305	131600	220561548	2915	2915	2915	2915	7
468	20250305	131500	220541143	2920	2920	2920	2920	1
469	20250305	131400	220538223	2915	2915	2915	2915	57
470	20250305	131300	220372068	2920	2920	2920	2920	0
471	20250305	131200	220372068	2920	2900	2920	2900	706
472	20250305	131100	218320013	2900	2910	2910	2900	53
473	20250305	131000	218166303	2900	2915	2915	2900	1012
474	20250305	130900	215220313	2915	2905	2915	2905	501
475	20250305	130800	213762433	2905	2910	2910	2905	4
476	20250305	130700	213750803	2910	2910	2910	2910	3
477	20250305	130600	213742073	2910	2910	2910	2910	0
478	20250305	130500	213742073	2910	2910	2910	2910	258
479	20250305	130400	212991293	2885	2875	2885	2875	78
480	20250305	130300	212766323	2870	2870	2870	2870	88
481	20250305	130200	212513763	2865	2865	2865	2865	9
482	20250305	130100	212487978	2855	2855	2855	2855	0
483	20250305	130000	212487978	2855	2855	2855	2855	0
484	20250305	125900	212487978	2855	2855	2855	2855	230
485	20250305	125800	211831328	2865	2850	2865	2850	203
486	20250305	125700	211250958	2845	2845	2845	2845	500
487	20250305	125600	209828458	2845	2845	2845	2845	2
488	20250305	125500	209822768	2840	2850	2850	2840	1503
489	20250305	125400	205547733	2855	2855	2855	2855	0
490	20250305	125300	205547733	2855	2850	2855	2850	659
491	20250305	125200	203669573	2850	2855	2855	2850	800
492	20250305	125100	201386573	2865	2865	2865	2865	0
493	20250305	125000	201386573	2865	2865	2865	2865	0
494	20250305	124900	201386573	2865	2865	2875	2865	383
495	20250305	124800	200289178	2855	2855	2855	2855	200
496	20250305	124700	199718178	2855	2855	2855	2855	100
497	20250305	124600	199432678	2850	2865	2865	2850	5297
498	20250305	124500	184333443	2865	2885	2885	2865	701
499	20250305	124400	182323438	2875	2875	2875	2875	200
500	20250305	124300	181748438	2880	2880	2880	2880	2
501	20250305	124200	181742678	2875	2875	2875	2875	0
502	20250305	124100	181742678	2875	2875	2875	2875	0
503	20250305	124000	181742678	2875	2875	2875	2875	0
504	20250305	123900	181742678	2875	2875	2875	2875	0
505	20250305	123800	181742678	2875	2875	2875	2875	375
506	20250305	123700	180664553	2870	2870	2870	2870	947
507	20250305	123600	177946663	2870	2865	2870	2865	405
508	20250305	123500	176784493	2865	2865	2865	2865	34
509	20250305	123400	176687083	2870	2870	2870	2870	12
510	20250305	123300	176652643	2870	2880	2880	2870	591
511	20250305	123200	174956293	2880	2880	2880	2880	300
512	20250305	123100	174092293	2875	2870	2875	2870	51
513	20250305	123000	173945868	2875	2875	2875	2875	2
514	20250305	122900	173940118	2880	2880	2880	2880	3
515	20250305	122800	173931478	2875	2875	2875	2875	51
516	20250305	122700	173784853	2865	2870	2870	2865	51
517	20250305	122600	173638733	2870	2870	2870	2870	38
518	20250305	122500	173529673	2870	2875	2875	2855	1068
519	20250305	122400	170472373	2875	2875	2875	2875	0
520	20250305	122300	170472373	2875	2875	2875	2875	600
521	20250305	122200	168747373	2875	2895	2895	2875	1001
522	20250305	122100	165866023	2885	2885	2885	2885	0
523	20250305	122000	165866023	2885	2885	2885	2885	0
524	20250305	121900	165866023	2885	2885	2885	2885	77
525	20250305	121800	165643878	2895	2895	2895	2895	0
526	20250305	121700	165643878	2895	2895	2895	2895	20
527	20250305	121600	165585978	2895	2895	2895	2895	10
528	20250305	121500	165557028	2885	2880	2885	2880	52
529	20250305	121400	165407018	2875	2885	2885	2875	1000
530	20250305	121300	162527453	2890	2890	2890	2890	255
531	20250305	121200	161790503	2890	2890	2890	2890	440
532	20250305	121100	160518903	2895	2905	2905	2895	425
533	20250305	121000	159286918	2910	2910	2910	2910	1041
534	20250305	120900	156257608	2910	2910	2910	2910	873
535	20250305	120800	153717178	2910	2910	2910	2910	218
536	20250305	120700	153082798	2900	2910	2910	2900	150
537	20250305	120600	152647778	2900	2900	2900	2900	131
538	20250305	120500	152267878	2900	2895	2900	2895	600
539	20250305	120400	150529653	2885	2885	2885	2885	0
540	20250305	120300	150529653	2885	2900	2900	2885	520
541	20250305	120200	149028943	2880	2915	2915	2880	3109
542	20250305	120100	140015228	2915	2915	2915	2915	686
543	20250305	120000	138015538	2915	2915	2915	2915	20
544	20250305	115900	137957238	2915	2915	2915	2915	200
545	20250305	115800	137374238	2915	2915	2915	2910	491
546	20250305	115700	135944158	2915	2915	2915	2915	1380
547	20250305	115600	131921458	2920	2955	2955	2920	10307
548	20250305	115500	101780623	2960	2965	2965	2960	435
549	20250305	115400	100492523	2960	2960	2960	2960	7
550	20250305	115300	100471803	2960	2960	2960	2960	0
551	20250305	115200	100471803	2960	2960	2960	2960	7
552	20250305	115100	100451083	2960	2960	2960	2960	0
553	20250305	115000	100451083	2960	2965	2965	2960	280
554	20250305	114900	99620918	2965	2970	2970	2965	108
555	20250305	114800	99300193	2965	2965	2965	2965	0
556	20250305	114700	99300193	2965	2965	2965	2965	7
557	20250305	114600	99279438	2980	2975	2980	2975	2
558	20250305	114500	99273483	2975	2965	2975	2965	18
559	20250305	114400	99220053	2980	2975	2980	2975	4
560	20250305	114300	99208148	2965	2965	2965	2965	7
561	20250305	114200	99187393	2975	2970	2975	2965	17
562	20250305	114100	99136948	2970	2970	2970	2970	1
563	20250305	114000	99133978	2970	2970	2970	2970	18
564	20250305	113900	99080518	2975	2975	2975	2975	0
565	20250305	113800	99080518	2975	2965	2975	2965	143
566	20250305	113700	98655163	2970	2970	2970	2970	10
567	20250305	113600	98625463	2975	2965	2975	2965	8
568	20250305	113500	98601733	2975	2970	2975	2970	917
569	20250305	113400	95878238	2975	2975	2975	2975	39
570	20250305	113300	95762213	2975	2975	2975	2975	0
571	20250305	113200	95762213	2975	2975	2975	2975	19
572	20250305	113100	95705688	2980	2980	2980	2980	2
573	20250305	113000	95699728	2975	2980	2980	2975	18
574	20250305	112900	95646173	2975	2980	2980	2975	3
575	20250305	112800	95637238	2985	2985	2985	2985	0
576	20250305	112700	95637238	2985	2975	2985	2975	32
577	20250305	112600	95541888	2975	2975	2975	2975	0
578	20250305	112500	95541888	2975	2975	2975	2975	17
579	20250305	112400	95491313	2975	2975	2975	2975	0
580	20250305	112300	95491313	2975	2975	2975	2975	7
581	20250305	112200	95470488	2985	2985	2985	2985	1
582	20250305	112100	95467503	2975	2975	2975	2975	8
583	20250305	112000	95443703	2975	2975	2975	2975	7
584	20250305	111900	95422878	2980	2980	2980	2980	10
585	20250305	111800	95393078	2975	2975	2975	2975	7
586	20250305	111700	95372253	2980	2985	2985	2980	106
587	20250305	111600	95055893	2980	2980	2980	2980	23
588	20250305	111500	94987353	2975	2975	2975	2975	0
589	20250305	111400	94987353	2975	2975	2975	2975	17
590	20250305	111300	94936778	2975	2975	2975	2975	0
591	20250305	111200	94936778	2975	2975	2975	2975	17
592	20250305	111100	94886203	2980	2975	2980	2975	26
593	20250305	111000	94808758	2975	2975	2975	2975	0
594	20250305	110900	94808758	2975	2975	2975	2975	8
595	20250305	110800	94784958	2975	2975	2975	2975	0
596	20250305	110700	94784958	2975	2980	2980	2975	17
597	20250305	110600	94734333	2970	2970	2970	2970	1200
598	20250305	110500	91170333	2970	2970	2970	2970	7
599	20250305	110400	91149543	2980	2985	2985	2980	11
600	20250305	110300	91116758	2970	2970	2970	2970	8
601	20250305	110200	91092998	2980	2980	2980	2980	10
602	20250305	110100	91063198	2970	2970	2970	2970	7
603	20250305	110000	91042408	2970	2970	2970	2970	7
604	20250305	105900	91021618	2980	2980	2980	2980	10
605	20250305	105800	90991818	2970	2975	2975	2970	1225
606	20250305	105700	87351893	2975	2975	2975	2975	521
607	20250305	105600	85801918	2980	2975	2980	2975	17
608	20250305	105500	85751293	2975	2975	2975	2975	250
609	20250305	105400	85007543	2975	2980	2980	2975	237
610	20250305	105300	84302418	2980	2980	2980	2980	10
611	20250305	105200	84272618	2965	2970	2970	2965	252
612	20250305	105100	83524213	2985	2975	2985	2970	281
613	20250305	105000	82689338	2980	2980	2980	2980	10
614	20250305	104900	82659538	2975	2975	2975	2975	7
615	20250305	104800	82638713	2985	2985	2985	2985	0
616	20250305	104700	82638713	2985	2975	2985	2975	18
617	20250305	104600	82585068	2975	2977	2977	2975	10
618	20250305	104500	82555314	2977	2980	2980	2977	9
619	20250305	104400	82528515	2977	2977	2977	2977	12
620	20250305	104300	82492791	2977	2980	2980	2977	8
621	20250305	104200	82468972	2977	2977	2977	2977	37
622	20250305	104100	82358823	2977	2980	2980	2977	24
623	20250305	104000	82287354	2977	2977	2977	2977	7
624	20250305	103900	82266515	2977	2975	2977	2975	11
625	20250305	103800	82233788	2970	2970	2970	2970	7
626	20250305	103700	82212998	2970	2970	2970	2970	0
627	20250305	103600	82212998	2970	2970	2970	2970	7
628	20250305	103500	82192208	2985	2975	2985	2975	10
629	20250305	103400	82162448	2970	2970	2975	2970	51
630	20250305	103300	82010973	2970	2970	2970	2970	0
631	20250305	103200	82010973	2970	2980	2980	2970	8
632	20250305	103100	81987203	2965	2980	2980	2965	1286
633	20250305	103000	78167133	2980	2980	2980	2980	0
634	20250305	102900	78167133	2980	2980	2980	2980	8
635	20250305	102800	78143293	2980	2980	2980	2980	10
636	20250305	102700	78113493	2980	2980	2980	2980	7
637	20250305	102600	78092633	2980	2980	2980	2980	210
638	20250305	102500	77466833	2980	2980	2980	2980	7
639	20250305	102400	77445973	2980	2985	2985	2980	309
640	20250305	102300	76525108	2985	2995	2995	2985	232
641	20250305	102200	75830463	2995	2995	2995	2995	7
642	20250305	102100	75809498	3000	2995	3000	2995	15
643	20250305	102000	75764548	2992	2992	2992	2992	7
644	20250305	101900	75743604	3005	3005	3005	3005	0
645	20250305	101800	75743604	3005	2990	3005	2990	17
646	20250305	101700	75692724	2990	2990	2990	2990	1
647	20250305	101600	75689734	2985	2980	2985	2980	17
648	20250305	101500	75639024	2980	2980	2980	2980	0
649	20250305	101400	75639024	2980	2985	2985	2980	250
650	20250305	101300	74892809	2985	2985	2985	2980	41
651	20250305	101200	74770474	2975	2975	2975	2975	7
652	20250305	101100	74749649	2965	2975	2975	2965	363
653	20250305	101000	73669804	2965	2980	2980	2960	2521
654	20250305	100900	66182364	2980	2980	2980	2980	453
655	20250305	100800	64832424	2980	2980	2980	2980	504
656	20250305	100700	63330504	2970	2985	2985	2970	2208
657	20250305	100600	56761414	2990	2990	2990	2990	10
658	20250305	100500	56731514	2985	2995	2995	2985	17
659	20250305	100400	56680669	2995	3005	3005	2990	815
660	20250305	100300	54243664	2995	3010	3010	2995	413
661	20250305	100200	53006714	2995	2995	2995	2995	7
662	20250305	100100	52985749	2995	2995	2995	2995	51
663	20250305	100000	52833004	3015	3010	3015	2995	99
664	20250305	095900	52535114	3005	3005	3005	3005	10
665	20250305	095800	52505064	2995	2995	2995	2995	7
666	20250305	095700	52484099	3010	3010	3010	3010	0
667	20250305	095600	52484099	3010	3000	3010	2995	219
668	20250305	095500	51828049	3010	3010	3010	3010	1
669	20250305	095400	51825039	3002	3005	3010	3002	18
670	20250305	095300	51770965	3010	3010	3010	3010	1
671	20250305	095200	51767955	2995	3010	3010	2995	110
672	20250305	095100	51437475	3005	3005	3005	3005	7
673	20250305	095000	51416440	3010	3005	3010	3005	143
674	20250305	094900	50986715	3005	2995	3005	2995	8
675	20250305	094800	50962745	3005	3005	3005	3000	44
676	20250305	094700	50830730	2995	2995	2995	2995	7
677	20250305	094600	50809765	3000	3000	3000	3000	78
678	20250305	094500	50575765	2990	3000	3010	2990	21
679	20250305	094400	50512875	3010	2990	3010	2990	166
680	20250305	094300	50016505	2990	3005	3005	2990	496
681	20250305	094200	48529080	3005	3005	3005	3005	7
682	20250305	094100	48508045	3010	3005	3010	3005	107
683	20250305	094000	48186480	3010	2995	3010	2995	204
684	20250305	093900	47574505	3015	2990	3015	2990	283
685	20250305	093800	46725500	2990	3005	3005	2990	1735
686	20250305	093700	41522380	3005	3005	3005	3005	402
687	20250305	093600	40314370	3000	3030	3030	3000	2119
688	20250305	093500	33921490	3045	3025	3045	3025	11
689	20250305	093400	33888195	3025	3055	3055	3025	28
690	20250305	093300	33802895	3030	3025	3030	3025	775
691	20250305	093200	31456745	3040	3045	3045	3035	1108
692	20250305	093100	28088305	3055	3060	3070	3055	2050
693	20250305	093000	21815680	3060	3045	3060	3045	989
694	20250305	092900	18803605	3045	3035	3045	3035	16
695	20250305	092800	18755020	3035	3015	3035	3015	2135
696	20250305	092700	12311530	3010	3000	3010	3000	1644
697	20250305	092600	7367310	3005	3005	3005	3005	0
698	20250305	092500	7367310	3005	3005	3005	3005	0
699	20250305	092400	7367310	3005	3005	3005	3005	0
700	20250305	092300	7367310	3005	3005	3005	3005	0
701	20250305	092200	7367310	3005	3005	3005	3005	440
702	20250305	092100	6045110	3000	3000	3000	3000	0
703	20250305	092000	6045110	3000	3000	3000	3000	1
704	20250305	091900	6042110	2995	2995	2995	2995	0
705	20250305	091800	6042110	2995	2995	2995	2995	400
706	20250305	091700	4844110	3010	3010	3010	3010	0
707	20250305	091600	4844110	3010	2995	3010	2990	757
708	20250305	091500	2577640	3005	3000	3005	3000	101
709	20250305	091400	2274295	3000	3000	3000	3000	12
710	20250305	091300	2238295	3005	3005	3005	3005	1
711	20250305	091200	2235290	2995	2995	2995	2995	0
712	20250305	091100	2235290	2995	2995	2995	2995	0
713	20250305	091000	2235290	2995	3010	3010	2995	342
714	20250305	090900	1206035	3010	3015	3015	3010	11
715	20250305	090800	1172920	2995	2990	2995	2990	232
716	20250305	090700	478180	2985	2985	2985	2985	0
717	20250305	090600	478180	2985	2985	2985	2985	50
718	20250305	090500	328930	2985	2985	2985	2985	0
719	20250305	090400	328930	2985	2990	2990	2980	65
720	20250305	090300	135070	2995	2995	2995	2995	8
721	20250305	090200	111110	2995	2995	2995	2990	25
722	20250305	090100	36240	3020	3020	3020	3020	0
723	20250305	090000	36240	3020	3020	3020	3020	12