KissMeData/210120/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	204600	1214933647	2950	2950	2950	2950	6077
3	20250306	204500	1214933647	2950	2950	2950	2950	0
4	20250306	204400	1214933647	2950	2950	2950	2950	0
5	20250306	204300	1214933647	2950	2950	2950	2950	0
6	20250306	204200	1214933647	2950	2950	2950	2950	0
7	20250306	204100	1214933647	2950	2950	2950	2950	0
8	20250306	204000	1214933647	2950	2950	2950	2950	0
9	20250306	203900	1214933647	2950	2950	2950	2950	0
10	20250306	203800	1214933647	2950	2950	2950	2950	0
11	20250306	203700	1214933647	2950	2950	2950	2950	0
12	20250306	203600	1214933647	2950	2950	2950	2950	0
13	20250306	203500	1214933647	2950	2950	2950	2950	0
14	20250306	203400	1214933647	2950	2950	2950	2950	0
15	20250306	203300	1214933647	2950	2950	2950	2950	0
16	20250306	203200	1214933647	2950	2950	2950	2950	0
17	20250306	203100	1214933647	2950	2950	2950	2950	0
18	20250306	203000	1214933647	2950	2950	2950	2950	0
19	20250306	202900	1214933647	2950	2950	2950	2950	0
20	20250306	202800	1214933647	2950	2950	2950	2950	0
21	20250306	202700	1214933647	2950	2950	2950	2950	0
22	20250306	202600	1214933647	2950	2950	2950	2950	0
23	20250306	202500	1214933647	2950	2950	2950	2950	0
24	20250306	202400	1214933647	2950	2950	2950	2950	0
25	20250306	202300	1214933647	2950	2950	2950	2950	0
26	20250306	202200	1214933647	2950	2950	2950	2950	0
27	20250306	202100	1214933647	2950	2950	2950	2950	0
28	20250306	202000	1214933647	2950	2950	2950	2950	0
29	20250306	201900	1214933647	2950	2950	2950	2950	0
30	20250306	201800	1214933647	2950	2950	2950	2950	0
31	20250306	201700	1214933647	2950	2950	2950	2950	0
32	20250306	201600	1214933647	2950	2950	2950	2950	6077
33	20250306	201500	1214933647	2950	2950	2950	2950	0
34	20250306	201400	1214933647	2950	2950	2950	2950	0
35	20250306	201300	1214933647	2950	2950	2950	2950	0
36	20250306	201200	1214933647	2950	2950	2950	2950	0
37	20250306	201100	1214933647	2950	2950	2950	2950	0
38	20250306	201000	1214933647	2950	2950	2950	2950	0
39	20250306	200900	1214933647	2950	2950	2950	2950	0
40	20250306	200800	1214933647	2950	2950	2950	2950	0
41	20250306	200700	1214933647	2950	2950	2950	2950	0
42	20250306	200600	1214933647	2950	2950	2950	2950	0
43	20250306	200500	1214933647	2950	2950	2950	2950	0
44	20250306	200400	1214933647	2950	2950	2950	2950	0
45	20250306	200300	1214933647	2950	2950	2950	2950	0
46	20250306	200200	1214933647	2950	2950	2950	2950	0
47	20250306	200100	1214933647	2950	2950	2950	2950	0
48	20250306	200000	1214933647	2950	2950	2950	2950	0
49	20250306	195900	1214933647	2950	2950	2950	2950	0
50	20250306	195800	1214933647	2950	2950	2950	2950	0
51	20250306	195700	1214933647	2950	2950	2950	2950	0
52	20250306	195600	1214933647	2950	2950	2950	2950	0
53	20250306	195500	1214933647	2950	2950	2950	2950	0
54	20250306	195400	1214933647	2950	2950	2950	2950	0
55	20250306	195300	1214933647	2950	2950	2950	2950	0
56	20250306	195200	1214933647	2950	2950	2950	2950	0
57	20250306	195100	1214933647	2950	2950	2950	2950	0
58	20250306	195000	1214933647	2950	2950	2950	2950	0
59	20250306	194900	1214933647	2950	2950	2950	2950	0
60	20250306	194800	1214933647	2950	2950	2950	2950	0
61	20250306	194700	1214933647	2950	2950	2950	2950	0
62	20250306	194600	1214933647	2950	2950	2950	2950	6077
63	20250306	194500	1214933647	2950	2950	2950	2950	0
64	20250306	194400	1214933647	2950	2950	2950	2950	0
65	20250306	194300	1214933647	2950	2950	2950	2950	0
66	20250306	194200	1214933647	2950	2950	2950	2950	0
67	20250306	194100	1214933647	2950	2950	2950	2950	0
68	20250306	194000	1214933647	2950	2950	2950	2950	0
69	20250306	193900	1214933647	2950	2950	2950	2950	0
70	20250306	193800	1214933647	2950	2950	2950	2950	0
71	20250306	193700	1214933647	2950	2950	2950	2950	0
72	20250306	193600	1214933647	2950	2950	2950	2950	0
73	20250306	193500	1214933647	2950	2950	2950	2950	0
74	20250306	193400	1214933647	2950	2950	2950	2950	0
75	20250306	193300	1214933647	2950	2950	2950	2950	0
76	20250306	193200	1214933647	2950	2950	2950	2950	0
77	20250306	193100	1214933647	2950	2950	2950	2950	0
78	20250306	193000	1214933647	2950	2950	2950	2950	0
79	20250306	192900	1214933647	2950	2950	2950	2950	0
80	20250306	192800	1214933647	2950	2950	2950	2950	0
81	20250306	192700	1214933647	2950	2950	2950	2950	0
82	20250306	192600	1214933647	2950	2950	2950	2950	0
83	20250306	192500	1214933647	2950	2950	2950	2950	0
84	20250306	192400	1214933647	2950	2950	2950	2950	0
85	20250306	192300	1214933647	2950	2950	2950	2950	0
86	20250306	192200	1214933647	2950	2950	2950	2950	0
87	20250306	192100	1214933647	2950	2950	2950	2950	0
88	20250306	192000	1214933647	2950	2950	2950	2950	0
89	20250306	191900	1214933647	2950	2950	2950	2950	0
90	20250306	191800	1214933647	2950	2950	2950	2950	0
91	20250306	191700	1214933647	2950	2950	2950	2950	0
92	20250306	191600	1214933647	2950	2950	2950	2950	6077
93	20250306	191500	1214933647	2950	2950	2950	2950	0
94	20250306	191400	1214933647	2950	2950	2950	2950	0
95	20250306	191300	1214933647	2950	2950	2950	2950	0
96	20250306	191200	1214933647	2950	2950	2950	2950	0
97	20250306	191100	1214933647	2950	2950	2950	2950	0
98	20250306	191000	1214933647	2950	2950	2950	2950	0
99	20250306	190900	1214933647	2950	2950	2950	2950	0
100	20250306	190800	1214933647	2950	2950	2950	2950	0
101	20250306	190700	1214933647	2950	2950	2950	2950	0
102	20250306	190600	1214933647	2950	2950	2950	2950	0
103	20250306	190500	1214933647	2950	2950	2950	2950	0
104	20250306	190400	1214933647	2950	2950	2950	2950	0
105	20250306	190300	1214933647	2950	2950	2950	2950	0
106	20250306	190200	1214933647	2950	2950	2950	2950	0
107	20250306	190100	1214933647	2950	2950	2950	2950	0
108	20250306	190000	1214933647	2950	2950	2950	2950	0
109	20250306	185900	1214933647	2950	2950	2950	2950	0
110	20250306	185800	1214933647	2950	2950	2950	2950	0
111	20250306	185700	1214933647	2950	2950	2950	2950	0
112	20250306	185600	1214933647	2950	2950	2950	2950	0
113	20250306	185500	1214933647	2950	2950	2950	2950	0
114	20250306	185400	1214933647	2950	2950	2950	2950	0
115	20250306	185300	1214933647	2950	2950	2950	2950	0
116	20250306	185200	1214933647	2950	2950	2950	2950	0
117	20250306	185100	1214933647	2950	2950	2950	2950	0
118	20250306	185000	1214933647	2950	2950	2950	2950	0
119	20250306	184900	1214933647	2950	2950	2950	2950	0
120	20250306	184800	1214933647	2950	2950	2950	2950	0
121	20250306	184700	1214933647	2950	2950	2950	2950	0
122	20250306	184600	1214933647	2950	2950	2950	2950	6077
123	20250306	184500	1214933647	2950	2950	2950	2950	0
124	20250306	184400	1214933647	2950	2950	2950	2950	0
125	20250306	184300	1214933647	2950	2950	2950	2950	0
126	20250306	184200	1214933647	2950	2950	2950	2950	0
127	20250306	184100	1214933647	2950	2950	2950	2950	0
128	20250306	184000	1214933647	2950	2950	2950	2950	0
129	20250306	183900	1214933647	2950	2950	2950	2950	0
130	20250306	183800	1214933647	2950	2950	2950	2950	0
131	20250306	183700	1214933647	2950	2950	2950	2950	0
132	20250306	183600	1214933647	2950	2950	2950	2950	0
133	20250306	183500	1214933647	2950	2950	2950	2950	0
134	20250306	183400	1214933647	2950	2950	2950	2950	0
135	20250306	183300	1214933647	2950	2950	2950	2950	0
136	20250306	183200	1214933647	2950	2950	2950	2950	0
137	20250306	183100	1214933647	2950	2950	2950	2950	0
138	20250306	183000	1214933647	2950	2950	2950	2950	0
139	20250306	182900	1214933647	2950	2950	2950	2950	0
140	20250306	182800	1214933647	2950	2950	2950	2950	0
141	20250306	182700	1214933647	2950	2950	2950	2950	0
142	20250306	182600	1214933647	2950	2950	2950	2950	0
143	20250306	182500	1214933647	2950	2950	2950	2950	0
144	20250306	182400	1214933647	2950	2950	2950	2950	0
145	20250306	182300	1214933647	2950	2950	2950	2950	0
146	20250306	182200	1214933647	2950	2950	2950	2950	0
147	20250306	182100	1214933647	2950	2950	2950	2950	0
148	20250306	182000	1214933647	2950	2950	2950	2950	0
149	20250306	181900	1214933647	2950	2950	2950	2950	0
150	20250306	181800	1214933647	2950	2950	2950	2950	0
151	20250306	181700	1214933647	2950	2950	2950	2950	0
152	20250306	181600	1214933647	2950	2950	2950	2950	6077
153	20250306	181500	1214933647	2950	2950	2950	2950	0
154	20250306	181400	1214933647	2950	2950	2950	2950	0
155	20250306	181300	1214933647	2950	2950	2950	2950	0
156	20250306	181200	1214933647	2950	2950	2950	2950	0
157	20250306	181100	1214933647	2950	2950	2950	2950	0
158	20250306	181000	1214933647	2950	2950	2950	2950	0
159	20250306	180900	1214933647	2950	2950	2950	2950	0
160	20250306	180800	1214933647	2950	2950	2950	2950	0
161	20250306	180700	1214933647	2950	2950	2950	2950	0
162	20250306	180600	1214933647	2950	2950	2950	2950	0
163	20250306	180500	1214933647	2950	2950	2950	2950	0
164	20250306	180400	1214933647	2950	2950	2950	2950	0
165	20250306	180300	1214933647	2950	2950	2950	2950	0
166	20250306	180200	1214933647	2950	2950	2950	2950	0
167	20250306	180100	1214933647	2950	2950	2950	2950	0
168	20250306	180000	1214933647	2950	2950	2950	2950	0
169	20250306	175900	1214933647	2950	2950	2950	2950	0
170	20250306	175800	1214933647	2950	2950	2950	2950	0
171	20250306	175700	1214933647	2950	2950	2950	2950	0
172	20250306	175600	1214933647	2950	2950	2950	2950	0
173	20250306	175500	1214933647	2950	2950	2950	2950	0
174	20250306	175400	1214933647	2950	2950	2950	2950	0
175	20250306	175300	1214933647	2950	2950	2950	2950	0
176	20250306	175200	1214933647	2950	2950	2950	2950	0
177	20250306	175100	1214933647	2950	2950	2950	2950	0
178	20250306	175000	1214933647	2950	2950	2950	2950	0
179	20250306	174900	1214933647	2950	2950	2950	2950	0
180	20250306	174800	1214933647	2950	2950	2950	2950	0
181	20250306	174700	1214933647	2950	2950	2950	2950	0
182	20250306	174600	1214933647	2950	2950	2950	2950	6077
183	20250306	174500	1214933647	2950	2950	2950	2950	0
184	20250306	174400	1214933647	2950	2950	2950	2950	0
185	20250306	174300	1214933647	2950	2950	2950	2950	0
186	20250306	174200	1214933647	2950	2950	2950	2950	0
187	20250306	174100	1214933647	2950	2950	2950	2950	0
188	20250306	174000	1214933647	2950	2950	2950	2950	0
189	20250306	173900	1214933647	2950	2950	2950	2950	0
190	20250306	173800	1214933647	2950	2950	2950	2950	0
191	20250306	173700	1214933647	2950	2950	2950	2950	0
192	20250306	173600	1214933647	2950	2950	2950	2950	0
193	20250306	173500	1214933647	2950	2950	2950	2950	0
194	20250306	173400	1214933647	2950	2950	2950	2950	0
195	20250306	173300	1214933647	2950	2950	2950	2950	0
196	20250306	173200	1214933647	2950	2950	2950	2950	0
197	20250306	173100	1214933647	2950	2950	2950	2950	0
198	20250306	173000	1214933647	2950	2950	2950	2950	0
199	20250306	172900	1214933647	2950	2950	2950	2950	0
200	20250306	172800	1214933647	2950	2950	2950	2950	0
201	20250306	172700	1214933647	2950	2950	2950	2950	0
202	20250306	172600	1214933647	2950	2950	2950	2950	0
203	20250306	172500	1214933647	2950	2950	2950	2950	0
204	20250306	172400	1214933647	2950	2950	2950	2950	0
205	20250306	172300	1214933647	2950	2950	2950	2950	0
206	20250306	172200	1214933647	2950	2950	2950	2950	0
207	20250306	172100	1214933647	2950	2950	2950	2950	0
208	20250306	172000	1214933647	2950	2950	2950	2950	0
209	20250306	171900	1214933647	2950	2950	2950	2950	0
210	20250306	171800	1214933647	2950	2950	2950	2950	0
211	20250306	171700	1214933647	2950	2950	2950	2950	0
212	20250306	171600	1214933647	2950	2950	2950	2950	6077
213	20250306	171500	1214933647	2950	2950	2950	2950	0
214	20250306	171400	1214933647	2950	2950	2950	2950	0
215	20250306	171300	1214933647	2950	2950	2950	2950	0
216	20250306	171200	1214933647	2950	2950	2950	2950	0
217	20250306	171100	1214933647	2950	2950	2950	2950	0
218	20250306	171000	1214933647	2950	2950	2950	2950	0
219	20250306	170900	1214933647	2950	2950	2950	2950	0
220	20250306	170800	1214933647	2950	2950	2950	2950	0
221	20250306	170700	1214933647	2950	2950	2950	2950	0
222	20250306	170600	1214933647	2950	2950	2950	2950	0
223	20250306	170500	1214933647	2950	2950	2950	2950	0
224	20250306	170400	1214933647	2950	2950	2950	2950	0
225	20250306	170300	1214933647	2950	2950	2950	2950	0
226	20250306	170200	1214933647	2950	2950	2950	2950	0
227	20250306	170100	1214933647	2950	2950	2950	2950	0
228	20250306	170000	1214933647	2950	2950	2950	2950	0
229	20250306	165900	1214933647	2950	2950	2950	2950	0
230	20250306	165800	1214933647	2950	2950	2950	2950	0
231	20250306	165700	1214933647	2950	2950	2950	2950	0
232	20250306	165600	1214933647	2950	2950	2950	2950	0
233	20250306	165500	1214933647	2950	2950	2950	2950	0
234	20250306	165400	1214933647	2950	2950	2950	2950	0
235	20250306	165300	1214933647	2950	2950	2950	2950	0
236	20250306	165200	1214933647	2950	2950	2950	2950	0
237	20250306	165100	1214933647	2950	2950	2950	2950	0
238	20250306	165000	1214933647	2950	2950	2950	2950	0
239	20250306	164900	1214933647	2950	2950	2950	2950	0
240	20250306	164800	1214933647	2950	2950	2950	2950	0
241	20250306	164700	1214933647	2950	2950	2950	2950	0
242	20250306	164600	1214933647	2950	2950	2950	2950	6077
243	20250306	164500	1214933647	2950	2950	2950	2950	0
244	20250306	164400	1214933647	2950	2950	2950	2950	0
245	20250306	164300	1214933647	2950	2950	2950	2950	0
246	20250306	164200	1214933647	2950	2950	2950	2950	0
247	20250306	164100	1214933647	2950	2950	2950	2950	0
248	20250306	164000	1214933647	2950	2950	2950	2950	0
249	20250306	163900	1214933647	2950	2950	2950	2950	0
250	20250306	163800	1214933647	2950	2950	2950	2950	0
251	20250306	163700	1214933647	2950	2950	2950	2950	0
252	20250306	163600	1214933647	2950	2950	2950	2950	0
253	20250306	163500	1214933647	2950	2950	2950	2950	0
254	20250306	163400	1214933647	2950	2950	2950	2950	0
255	20250306	163300	1214933647	2950	2950	2950	2950	0
256	20250306	163200	1214933647	2950	2950	2950	2950	0
257	20250306	163100	1214933647	2950	2950	2950	2950	0
258	20250306	163000	1214933647	2950	2950	2950	2950	0
259	20250306	162900	1214933647	2950	2950	2950	2950	0
260	20250306	162800	1214933647	2950	2950	2950	2950	0
261	20250306	162700	1214933647	2950	2950	2950	2950	0
262	20250306	162600	1214933647	2950	2950	2950	2950	0
263	20250306	162500	1214933647	2950	2950	2950	2950	0
264	20250306	162400	1214933647	2950	2950	2950	2950	0
265	20250306	162300	1214933647	2950	2950	2950	2950	0
266	20250306	162200	1214933647	2950	2950	2950	2950	0
267	20250306	162100	1214933647	2950	2950	2950	2950	0
268	20250306	162000	1214933647	2950	2950	2950	2950	0
269	20250306	161900	1214933647	2950	2950	2950	2950	0
270	20250306	161800	1214933647	2950	2950	2950	2950	0
271	20250306	161700	1214933647	2950	2950	2950	2950	0
272	20250306	161600	1214933647	2950	2950	2950	2950	6077
273	20250306	161500	1214933647	2950	2950	2950	2950	0
274	20250306	161400	1214933647	2950	2950	2950	2950	0
275	20250306	161300	1214933647	2950	2950	2950	2950	0
276	20250306	161200	1214933647	2950	2950	2950	2950	0
277	20250306	161100	1214933647	2950	2950	2950	2950	0
278	20250306	161000	1214933647	2950	2950	2950	2950	0
279	20250306	160900	1214933647	2950	2950	2950	2950	0
280	20250306	160800	1214933647	2950	2950	2950	2950	0
281	20250306	160700	1214933647	2950	2950	2950	2950	0
282	20250306	160600	1214933647	2950	2950	2950	2950	0
283	20250306	160500	1214933647	2950	2950	2950	2950	0
284	20250306	160400	1214933647	2950	2950	2950	2950	0
285	20250306	160300	1214933647	2950	2950	2950	2950	0
286	20250306	160200	1214933647	2950	2950	2950	2950	0
287	20250306	160100	1214933647	2950	2950	2950	2950	0
288	20250306	160000	1214933647	2950	2950	2950	2950	0
289	20250306	155900	1214933647	2950	2950	2950	2950	0
290	20250306	155800	1214933647	2950	2950	2950	2950	0
291	20250306	155700	1214933647	2950	2950	2950	2950	0
292	20250306	155600	1214933647	2950	2950	2950	2950	0
293	20250306	155500	1214933647	2950	2950	2950	2950	0
294	20250306	155400	1214933647	2950	2950	2950	2950	0
295	20250306	155300	1214933647	2950	2950	2950	2950	0
296	20250306	155200	1214933647	2950	2950	2950	2950	0
297	20250306	155100	1214933647	2950	2950	2950	2950	0
298	20250306	155000	1214933647	2950	2950	2950	2950	0
299	20250306	154900	1214933647	2950	2950	2950	2950	0
300	20250306	154800	1214933647	2950	2950	2950	2950	0
301	20250306	154700	1214933647	2950	2950	2950	2950	0
302	20250306	154600	1214933647	2950	2950	2950	2950	6077
303	20250306	154500	1214933647	2950	2950	2950	2950	0
304	20250306	154400	1214933647	2950	2950	2950	2950	0
305	20250306	154300	1214933647	2950	2950	2950	2950	0
306	20250306	154200	1214933647	2950	2950	2950	2950	0
307	20250306	154100	1214933647	2950	2950	2950	2950	0
308	20250306	154000	1214933647	2950	2950	2950	2950	0
309	20250306	153900	1214933647	2950	2950	2950	2950	0
310	20250306	153800	1214933647	2950	2950	2950	2950	0
311	20250306	153700	1214933647	2950	2950	2950	2950	0
312	20250306	153600	1214933647	2950	2950	2950	2950	0
313	20250306	153500	1214933647	2950	2950	2950	2950	0
314	20250306	153400	1214933647	2950	2950	2950	2950	0
315	20250306	153300	1214933647	2950	2950	2950	2950	0
316	20250306	153200	1214933647	2950	2950	2950	2950	0
317	20250306	153100	1214933647	2950	2950	2950	2950	0
318	20250306	153000	1214933647	2950	2950	2950	2950	6077
319	20250306	152900	1197006497	2930	2930	2930	2930	0
320	20250306	152800	1197006497	2930	2930	2930	2930	0
321	20250306	152700	1197006497	2930	2930	2930	2930	0
322	20250306	152600	1197006497	2930	2930	2930	2930	0
323	20250306	152500	1197006497	2930	2930	2930	2930	0
324	20250306	152400	1197006497	2930	2930	2930	2930	0
325	20250306	152300	1197006497	2930	2930	2930	2930	0
326	20250306	152200	1197006497	2930	2930	2930	2930	0
327	20250306	152100	1197006497	2930	2930	2930	2930	0
328	20250306	152000	1197006497	2930	2930	2930	2930	0
329	20250306	151900	1197006497	2930	2930	2945	2930	277
330	20250306	151800	1196192922	2945	2955	2955	2930	6526
331	20250306	151700	1177014902	2950	2955	2955	2950	1200
332	20250306	151600	1173474302	2950	2950	2955	2950	1443
333	20250306	151500	1169216857	2955	2955	2955	2950	388
334	20250306	151400	1168071042	2950	2955	2955	2945	277
335	20250306	151300	1167253522	2945	2945	2955	2945	675
336	20250306	151200	1165264697	2955	2955	2955	2945	607
337	20250306	151100	1163472432	2945	2945	2955	2945	298
338	20250306	151000	1162593282	2955	2945	2955	2945	4211
339	20250306	150900	1150166792	2950	2950	2950	2945	583
340	20250306	150800	1148447552	2945	2950	2950	2945	520
341	20250306	150700	1146914397	2945	2945	2950	2945	239
342	20250306	150600	1146209947	2950	2950	2950	2945	289
343	20250306	150500	1145358242	2945	2945	2950	2945	380
344	20250306	150400	1144238542	2950	2950	2950	2945	909
345	20250306	150300	1141558427	2945	2950	2950	2935	303
346	20250306	150200	1140666162	2940	2940	2950	2940	1007
347	20250306	150100	1137704422	2950	2950	2950	2940	297
348	20250306	150000	1136829492	2940	2955	2955	2940	1040
349	20250306	145900	1133766557	2945	2955	2960	2945	389
350	20250306	145800	1132618867	2945	2945	2960	2945	301
351	20250306	145700	1131731087	2955	2965	2965	2945	868
352	20250306	145600	1129163152	2960	2955	2965	2955	428
353	20250306	145500	1127895717	2960	2960	2960	2950	610
354	20250306	145400	1126091317	2950	2960	2960	2950	238
355	20250306	145300	1125388012	2950	2960	2965	2945	3886
356	20250306	145200	1113885792	2950	2945	2960	2945	1642
357	20250306	145100	1109034502	2955	2950	2955	2940	1553
358	20250306	145000	1104458482	2940	2935	2950	2935	541
359	20250306	144900	1102867057	2945	2945	2945	2935	389
360	20250306	144800	1101722642	2935	2935	2945	2935	239
361	20250306	144700	1101019987	2945	2935	2950	2935	238
362	20250306	144600	1100319937	2950	2950	2950	2935	319
363	20250306	144500	1099380677	2940	2945	2950	2935	837
364	20250306	144400	1096913557	2935	2950	2950	2935	654
365	20250306	144300	1094991272	2940	2940	2950	2935	239
366	20250306	144200	1094287532	2950	2935	2950	2935	593
367	20250306	144100	1092542112	2945	2945	2945	2935	239
368	20250306	144000	1091839447	2935	2945	2945	2935	238
369	20250306	143900	1091139727	2935	2935	2945	2935	239
370	20250306	143800	1090437072	2945	2945	2945	2935	251
371	20250306	143700	1089699067	2935	2940	2950	2935	1858
372	20250306	143600	1084236327	2950	2955	2960	2940	757
373	20250306	143500	1082000682	2945	2960	2960	2945	338
374	20250306	143400	1081003387	2960	2960	2960	2940	2112
375	20250306	143300	1074772517	2940	2955	2960	2940	2046
376	20250306	143200	1068736487	2955	2955	2960	2945	1200
377	20250306	143100	1065194747	2950	2945	2955	2945	1784
378	20250306	143000	1059931307	2955	2955	2955	2945	243
379	20250306	142900	1059214452	2945	2945	2955	2945	245
380	20250306	142800	1058491737	2955	2950	2955	2945	249
381	20250306	142700	1057757072	2955	2950	2955	2950	238
382	20250306	142600	1057054377	2955	2955	2955	2945	289
383	20250306	142500	1056201467	2945	2940	2955	2940	239
384	20250306	142400	1055496477	2950	2940	2955	2940	240
385	20250306	142300	1054789097	2955	2955	2955	2940	239
386	20250306	142200	1054084242	2945	2945	2955	2945	239
387	20250306	142100	1053379417	2950	2955	2955	2940	991
388	20250306	142000	1050456437	2950	2950	2955	2940	1313
389	20250306	141900	1046582462	2955	2940	2955	2940	406
390	20250306	141800	1045385602	2950	2940	2950	2940	856
391	20250306	141700	1042861592	2950	2950	2950	2940	274
392	20250306	141600	1042054617	2945	2945	2950	2940	1387
393	20250306	141500	1037968837	2950	2950	2950	2940	702
394	20250306	141400	1035899577	2940	2950	2950	2940	238
395	20250306	141300	1035198667	2940	2950	2950	2940	238
396	20250306	141200	1034497757	2940	2935	2950	2935	1865
397	20250306	141100	1029013877	2940	2940	2940	2930	239
398	20250306	141000	1028311822	2930	2940	2940	2930	1475
399	20250306	140900	1023982342	2935	2935	2940	2935	822
400	20250306	140800	1021566587	2940	2945	2945	2935	510
401	20250306	140700	1020066962	2935	2945	2945	2935	238
402	20250306	140600	1019366987	2940	2935	2945	2935	252
403	20250306	140500	1018625477	2945	2945	2945	2935	169
404	20250306	140400	1018128592	2935	2935	2935	2935	0
405	20250306	140300	1018128592	2935	2935	2935	2935	0
406	20250306	140200	1018128592	2935	2935	2935	2935	0
407	20250306	140100	1018128592	2935	2935	2935	2935	35
408	20250306	140000	1018025867	2935	2935	2935	2935	1084
409	20250306	135900	1014844327	2935	2935	2935	2935	0
410	20250306	135800	1014844327	2935	2935	2935	2935	0
411	20250306	135700	1014844327	2935	2935	2935	2935	0
412	20250306	135600	1014844327	2935	2935	2935	2935	0
413	20250306	135500	1014844327	2935	2935	2935	2935	552
414	20250306	135400	1013224207	2945	2945	2945	2945	0
415	20250306	135300	1013224207	2945	2945	2945	2945	0
416	20250306	135200	1013224207	2945	2945	2945	2945	2
417	20250306	135100	1013218317	2930	2930	2930	2930	0
418	20250306	135000	1013218317	2930	2930	2930	2930	105
419	20250306	134900	1012910667	2930	2935	2935	2930	254
420	20250306	134800	1012166442	2930	2930	2930	2930	0
421	20250306	134700	1012166442	2930	2930	2930	2930	0
422	20250306	134600	1012166442	2930	2930	2930	2930	0
423	20250306	134500	1012166442	2930	2945	2945	2930	179
424	20250306	134400	1011641957	2945	2945	2947	2945	1038
425	20250306	134300	1008585045	2945	2945	2945	2945	0
426	20250306	134200	1008585045	2945	2930	2945	2930	2500
427	20250306	134100	1001245045	2930	2930	2930	2930	0
428	20250306	134000	1001245045	2930	2930	2930	2930	0
429	20250306	133900	1001245045	2930	2930	2930	2930	40
430	20250306	133800	1001127845	2930	2930	2930	2930	250
431	20250306	133700	1000395345	2935	2930	2935	2930	3
432	20250306	133600	1000386545	2930	2930	2930	2930	40
433	20250306	133500	1000269345	2930	2930	2930	2930	400
434	20250306	133400	999097345	2935	2935	2935	2935	12
435	20250306	133300	999062125	2935	2935	2935	2935	8
436	20250306	133200	999038645	2930	2945	2945	2930	1536
437	20250306	133100	994531130	2935	2940	2940	2935	577
438	20250306	133000	992836075	2945	2945	2945	2945	0
439	20250306	132900	992836075	2945	2940	2945	2940	100
440	20250306	132800	992542070	2950	2950	2950	2950	9
441	20250306	132700	992515520	2945	2942	2945	2940	1015
442	20250306	132600	989526745	2945	2945	2945	2945	0
443	20250306	132500	989526745	2945	2945	2945	2945	0
444	20250306	132400	989526745	2945	2945	2945	2945	35
445	20250306	132300	989423670	2945	2945	2945	2945	0
446	20250306	132200	989423670	2945	2945	2945	2945	0
447	20250306	132100	989423670	2945	2945	2945	2945	50
448	20250306	132000	989276420	2950	2935	2950	2935	404
449	20250306	131900	988090605	2935	2940	2940	2935	100
450	20250306	131800	987796850	2940	2940	2940	2940	5
451	20250306	131700	987782150	2930	2935	2935	2930	1897
452	20250306	131600	982218590	2935	2940	2940	2935	268
453	20250306	131500	981432005	2940	2940	2940	2940	30
454	20250306	131400	981343805	2940	2935	2940	2935	453
455	20250306	131300	980014235	2940	2940	2940	2940	511
456	20250306	131200	978511895	2940	2950	2950	2940	332
457	20250306	131100	977534995	2950	2950	2950	2950	1
458	20250306	131000	977532045	2940	2945	2945	2940	1307
459	20250306	130900	973686900	2960	2960	2960	2960	0
460	20250306	130800	973686900	2960	2960	2960	2960	0
461	20250306	130700	973686900	2960	2960	2960	2960	0
462	20250306	130600	973686900	2960	2960	2960	2960	340
463	20250306	130500	972680500	2945	2945	2960	2945	657
464	20250306	130400	970745620	2960	2960	2960	2960	1
465	20250306	130300	970742660	2940	2950	2950	2940	1151
466	20250306	130200	967354810	2960	2955	2960	2950	4663
467	20250306	130100	953598920	2955	2955	2955	2955	40
468	20250306	130000	953480720	2955	2955	2955	2955	415
469	20250306	125900	952254395	2955	2955	2955	2955	311
470	20250306	125800	951335390	2955	2950	2955	2950	215
471	20250306	125700	950701120	2955	2950	2955	2950	185
472	20250306	125600	950155320	2950	2945	2950	2940	395
473	20250306	125500	948992025	2945	2942	2945	2940	4170
474	20250306	125400	936714376	2945	2940	2945	2940	51
475	20250306	125300	936564186	2935	2935	2935	2935	559
476	20250306	125200	934923521	2935	2935	2940	2935	1162
477	20250306	125100	931511051	2935	2940	2945	2935	1885
478	20250306	125000	925970516	2945	2945	2945	2940	3335
479	20250306	124900	916160766	2940	2955	2965	2940	1656
480	20250306	124800	911280796	2965	2970	2970	2955	345
481	20250306	124700	910258316	2955	2965	2970	2950	238
482	20250306	124600	909553511	2950	2960	2975	2950	2650
483	20250306	124500	901717806	2965	2965	2975	2960	700
484	20250306	124400	899640876	2975	2975	2975	2965	837
485	20250306	124300	897154471	2970	2980	2980	2970	3415
486	20250306	124200	886994371	2975	2975	2980	2975	327
487	20250306	124100	886020511	2980	2980	2980	2975	289
488	20250306	124000	885159886	2975	2975	2980	2975	309
489	20250306	123900	884240016	2980	2985	2985	2975	845
490	20250306	123800	881722306	2975	2985	2985	2975	440
491	20250306	123700	880410096	2975	2980	2985	2970	1621
492	20250306	123600	875579271	2970	2970	2980	2970	450
493	20250306	123500	874239461	2980	2975	2980	2965	2151
494	20250306	123400	867850725	2965	2965	2980	2965	314
495	20250306	123300	866917760	2980	2980	2980	2965	259
496	20250306	123200	866147180	2970	2985	2985	2955	2083
497	20250306	123100	859956860	2960	2960	2985	2955	1940
498	20250306	123000	854194230	2970	2965	2970	2955	239
499	20250306	122900	853486505	2955	2950	2965	2950	453
500	20250306	122800	852145725	2965	2960	2970	2945	2302
501	20250306	122700	845350240	2960	2975	2975	2960	3528
502	20250306	122600	834874855	2975	2975	2975	2975	1527
503	20250306	122500	830332030	2985	2975	2990	2975	1248
504	20250306	122400	826609720	2990	2975	2990	2975	239
505	20250306	122300	825896900	2990	2990	2995	2975	4697
506	20250306	122200	811861935	2995	2990	2995	2990	743
507	20250306	122100	809639770	2995	2980	2995	2980	4125
508	20250306	122000	797307235	2985	2990	2990	2975	1426
509	20250306	121900	793054585	2980	2990	2990	2975	4171
510	20250306	121800	780609735	2985	2980	2995	2980	4343
511	20250306	121700	767620745	2990	2975	2990	2975	8557
512	20250306	121600	742080490	2975	2975	2980	2970	2193
513	20250306	121500	735556815	2970	2960	2975	2960	1421
514	20250306	121400	731341650	2965	2960	2965	2945	1786
515	20250306	121300	726060170	2950	2955	2960	2950	537
516	20250306	121200	724473525	2950	2955	2955	2950	739
517	20250306	121100	722292880	2950	2945	2960	2945	321
518	20250306	121000	721344285	2960	2940	2960	2940	1224
519	20250306	120900	717728610	2955	2940	2955	2940	690
520	20250306	120800	715692970	2955	2950	2955	2935	2228
521	20250306	120700	709121655	2935	2935	2950	2935	252
522	20250306	120600	708380150	2950	2935	2950	2935	238
523	20250306	120500	707679835	2950	2940	2950	2935	406
524	20250306	120400	706484620	2935	2935	2935	2935	750
525	20250306	120300	704283370	2940	2940	2940	2940	0
526	20250306	120200	704283370	2940	2940	2940	2940	1708
527	20250306	120100	699261850	2940	2945	2945	2940	37
528	20250306	120000	699152890	2945	2945	2945	2940	413
529	20250306	115900	697938605	2930	2950	2950	2930	330
530	20250306	115800	696971605	2930	2930	2950	2915	15346
531	20250306	115700	651970225	2922	2922	2922	2922	190
532	20250306	115600	651415045	2922	2925	2925	2922	11
533	20250306	115500	651382900	2925	2925	2925	2925	805
534	20250306	115400	649028275	2925	2925	2925	2925	0
535	20250306	115300	649028275	2925	2925	2925	2925	300
536	20250306	115200	648150775	2915	2930	2930	2915	210
537	20250306	115100	647538475	2910	2910	2910	2910	35
538	20250306	115000	647436625	2910	2910	2910	2910	0
539	20250306	114900	647436625	2910	2910	2910	2910	0
540	20250306	114800	647436625	2910	2910	2910	2910	500
541	20250306	114700	645981625	2910	2910	2910	2910	1
542	20250306	114600	645978715	2920	2920	2920	2920	0
543	20250306	114500	645978715	2920	2920	2920	2920	0
544	20250306	114400	645978715	2920	2920	2920	2920	1000
545	20250306	114300	643058715	2920	2920	2920	2920	1
546	20250306	114200	643055795	2910	2910	2910	2910	0
547	20250306	114100	643055795	2910	2910	2910	2910	200
548	20250306	114000	642473795	2910	2910	2910	2910	273
549	20250306	113900	641679365	2920	2920	2920	2920	328
550	20250306	113800	640721605	2935	2935	2935	2935	0
551	20250306	113700	640721605	2935	2935	2935	2935	1
552	20250306	113600	640718670	2930	2930	2930	2930	176
553	20250306	113500	640202990	2935	2930	2935	2930	738
554	20250306	113400	638040620	2930	2930	2930	2930	0
555	20250306	113300	638040620	2930	2930	2930	2930	847
556	20250306	113200	635558910	2930	2925	2930	2925	1456
557	20250306	113100	631299655	2925	2910	2925	2910	5942
558	20250306	113000	613959320	2910	2910	2910	2910	36
559	20250306	112900	613854560	2910	2910	2910	2910	148
560	20250306	112800	613423880	2910	2910	2910	2910	0
561	20250306	112700	613423880	2910	2910	2910	2910	0
562	20250306	112600	613423880	2910	2910	2910	2910	12
563	20250306	112500	613388960	2895	2895	2895	2895	0
564	20250306	112400	613388960	2895	2895	2895	2895	0
565	20250306	112300	613388960	2895	2895	2895	2895	0
566	20250306	112200	613388960	2895	2895	2895	2895	650
567	20250306	112100	611507210	2895	2900	2900	2895	738
568	20250306	112000	609369835	2900	2900	2900	2900	210
569	20250306	111900	608760835	2900	2900	2900	2900	100
570	20250306	111800	608470835	2900	2900	2900	2900	125
571	20250306	111700	608108335	2900	2900	2900	2900	593
572	20250306	111600	606388635	2900	2900	2900	2900	5186
573	20250306	111500	591349235	2905	2905	2905	2905	0
574	20250306	111400	591349235	2905	2905	2905	2905	387
575	20250306	111300	590225000	2905	2905	2905	2905	208
576	20250306	111200	589620760	2905	2905	2905	2905	0
577	20250306	111100	589620760	2905	2905	2905	2905	0
578	20250306	111000	589620760	2905	2905	2905	2905	17
579	20250306	110900	589571375	2905	2905	2905	2905	0
580	20250306	110800	589571375	2905	2905	2905	2905	0
581	20250306	110700	589571375	2905	2905	2905	2905	0
582	20250306	110600	589571375	2905	2905	2905	2905	0
583	20250306	110500	589571375	2905	2905	2905	2905	372
584	20250306	110400	588490715	2910	2905	2910	2905	125
585	20250306	110300	588127585	2905	2905	2905	2905	1760
586	20250306	110200	583014785	2905	2905	2905	2905	920
587	20250306	110100	580342185	2910	2910	2910	2910	10
588	20250306	110000	580313085	2905	2910	2910	2905	5
589	20250306	105900	580298540	2905	2905	2905	2905	31
590	20250306	105800	580208485	2910	2905	2910	2905	66
591	20250306	105700	580016735	2905	2905	2910	2905	581
592	20250306	105600	578328820	2910	2910	2915	2905	2293
593	20250306	105500	571658115	2915	2915	2915	2910	290
594	20250306	105400	570813615	2910	2910	2915	2910	477
595	20250306	105300	569424950	2915	2910	2915	2910	785
596	20250306	105200	567140005	2915	2910	2915	2910	303
597	20250306	105100	566257455	2915	2915	2915	2905	239
598	20250306	105000	565561835	2905	2905	2915	2905	242
599	20250306	104900	564857635	2915	2915	2915	2905	239
600	20250306	104800	564162140	2905	2905	2915	2905	372
601	20250306	104700	563078950	2915	2905	2915	2905	238
602	20250306	104600	562386370	2915	2915	2915	2905	1439
603	20250306	104500	558204875	2905	2910	2920	2905	460
604	20250306	104400	556865095	2920	2905	2920	2905	238
605	20250306	104300	556171865	2920	2920	2920	2905	239
606	20250306	104200	555475770	2905	2905	2920	2905	261
607	20250306	104100	554715385	2920	2910	2920	2905	239
608	20250306	104000	554019930	2905	2910	2910	2905	238
609	20250306	103900	553327945	2905	2910	2910	2905	239
610	20250306	103800	552633050	2905	2905	2910	2905	239
611	20250306	103700	551938160	2910	2905	2910	2905	838
612	20250306	103600	549503175	2910	2910	2910	2905	240
613	20250306	103500	548805375	2905	2900	2915	2900	239
614	20250306	103400	548110590	2915	2905	2915	2900	240
615	20250306	103300	547412855	2910	2910	2910	2905	1384
616	20250306	103200	543391730	2905	2910	2910	2905	288
617	20250306	103100	542554245	2905	2910	2910	2905	268
618	20250306	103000	541775110	2905	2905	2910	2905	239
619	20250306	102900	541080220	2910	2915	2920	2905	5381
620	20250306	102800	525413355	2920	2920	2920	2915	1462
621	20250306	102700	521146500	2915	2915	2920	2915	239
622	20250306	102600	520449220	2920	2920	2920	2915	539
623	20250306	102500	518877435	2915	2920	2920	2915	238
624	20250306	102400	518183070	2915	2920	2920	2915	1682
625	20250306	102300	513274725	2915	2910	2920	2910	1763
626	20250306	102200	508127715	2920	2910	2920	2910	238
627	20250306	102100	507433945	2920	2915	2920	2910	660
628	20250306	102000	505510575	2910	2915	2915	2910	598
629	20250306	101900	503769720	2910	2900	2915	2900	482
630	20250306	101800	502367065	2915	2905	2915	2900	339
631	20250306	101700	501380470	2915	2900	2920	2900	338
632	20250306	101600	500395890	2920	2920	2920	2900	1488
633	20250306	101500	496059590	2900	2900	2920	2900	467
634	20250306	101400	494698945	2915	2885	2915	2885	1067
635	20250306	101300	491616635	2885	2880	2885	2880	885
636	20250306	101200	489066750	2880	2880	2880	2880	51
637	20250306	101100	488919870	2880	2880	2880	2880	25
638	20250306	101000	488847870	2885	2885	2885	2880	1253
639	20250306	100900	485232975	2890	2885	2890	2885	1167
640	20250306	100800	481866175	2890	2890	2890	2890	861
641	20250306	100700	479377885	2890	2895	2895	2890	2054
642	20250306	100600	473437545	2895	2895	2895	2895	350
643	20250306	100500	472424295	2895	2895	2895	2895	300
644	20250306	100400	471555795	2895	2895	2895	2895	1626
645	20250306	100300	466848525	2895	2905	2905	2895	3458
646	20250306	100200	456822660	2905	2910	2910	2900	1533
647	20250306	100100	452372960	2905	2910	2920	2905	856
648	20250306	100000	449881925	2920	2920	2920	2910	343
649	20250306	095900	448881555	2910	2920	2925	2910	3213
650	20250306	095800	439505900	2925	2920	2925	2920	284
651	20250306	095700	438675815	2925	2925	2925	2920	350
652	20250306	095600	437652660	2920	2920	2925	2920	946
653	20250306	095500	434886210	2925	2925	2925	2915	388
654	20250306	095400	433751955	2915	2925	2925	2915	248
655	20250306	095300	433027745	2915	2925	2925	2905	527
656	20250306	095200	431491765	2905	2905	2925	2905	2749
657	20250306	095100	423478585	2925	2915	2925	2900	1077
658	20250306	095000	420339745	2900	2910	2910	2900	2703
659	20250306	094900	412487435	2910	2905	2910	2905	2019
660	20250306	094800	406612240	2910	2910	2910	2910	1
661	20250306	094700	406609330	2895	2895	2895	2895	213
662	20250306	094600	405992695	2895	2890	2895	2890	345
663	20250306	094500	404995420	2890	2900	2900	2890	1418
664	20250306	094400	400890900	2900	2920	2920	2900	1049
665	20250306	094300	397847825	2920	2925	2925	2920	55
666	20250306	094200	397687000	2925	2910	2925	2900	2477
667	20250306	094100	390485685	2925	2920	2925	2920	236
668	20250306	094000	389796485	2920	2910	2920	2910	1256
669	20250306	093900	386133125	2910	2915	2915	2910	7276
670	20250306	093800	364946300	2920	2925	2925	2920	558
671	20250306	093700	363316865	2920	2920	2925	2920	2341
672	20250306	093600	356480895	2915	2920	2925	2915	602
673	20250306	093500	354723530	2920	2917	2920	2915	2952
674	20250306	093400	346116614	2915	2915	2920	2915	2408
675	20250306	093300	339096769	2920	2920	2920	2920	56
676	20250306	093200	338933249	2920	2925	2925	2920	19
677	20250306	093100	338877679	2925	2925	2925	2915	33
678	20250306	093000	338781314	2915	2930	2930	2915	509
679	20250306	092900	337297479	2915	2925	2930	2915	4540
680	20250306	092800	324037844	2920	2930	2930	2920	2815
681	20250306	092700	315803944	2930	2925	2930	2925	181
682	20250306	092600	315274514	2930	2925	2930	2915	2272
683	20250306	092500	308633574	2930	2925	2930	2915	989
684	20250306	092400	305740779	2925	2935	2935	2925	41
685	20250306	092300	305620584	2935	2940	2940	2935	621
686	20250306	092200	303795849	2940	2925	2940	2925	305
687	20250306	092100	302903679	2915	2915	2925	2910	2168
688	20250306	092000	296590554	2910	2920	2920	2910	1272
689	20250306	091900	292886274	2920	2945	2945	2920	3228
690	20250306	091800	283407859	2945	2980	2980	2945	4831
691	20250306	091700	269120489	2965	2990	2990	2965	5855
692	20250306	091600	251661449	2985	2980	2995	2980	5150
693	20250306	091500	236257190	2990	2985	2990	2980	6730
694	20250306	091400	216169565	2980	2980	2985	2975	3826
695	20250306	091300	204769370	2975	2960	2980	2960	3720
696	20250306	091200	193690255	2975	2975	2975	2960	5625
697	20250306	091100	177010025	2970	2965	2980	2965	2684
698	20250306	091000	169039820	2980	2980	2985	2960	8719
699	20250306	090900	143145185	2975	2970	2980	2965	4931
700	20250306	090800	128487120	2965	2960	2970	2960	4910
701	20250306	090700	113912600	2970	2955	2970	2955	9364
702	20250306	090600	86151055	2960	2960	2970	2950	2874
703	20250306	090500	77640980	2965	2970	2975	2955	4268
704	20250306	090400	64952205	2950	2920	2970	2920	3550
705	20250306	090300	54484995	2930	2905	2930	2865	3590
706	20250306	090200	44051840	2920	2925	2930	2900	5168
707	20250306	090100	28946385	2925	2920	2940	2920	4676
708	20250306	090000	15261220	2930	2935	2970	2920	5199