KissMeData/232830/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	205800	202217490	2440	2440	2440	2440	1151
3	20250304	205700	202217490	2440	2440	2440	2440	0
4	20250304	205600	202217490	2440	2440	2440	2440	0
5	20250304	205500	202217490	2440	2440	2440	2440	0
6	20250304	205400	202217490	2440	2440	2440	2440	0
7	20250304	205300	202217490	2440	2440	2440	2440	0
8	20250304	205200	202217490	2440	2440	2440	2440	0
9	20250304	205100	202217490	2440	2440	2440	2440	0
10	20250304	205000	202217490	2440	2440	2440	2440	0
11	20250304	204900	202217490	2440	2440	2440	2440	0
12	20250304	204800	202217490	2440	2440	2440	2440	0
13	20250304	204700	202217490	2440	2440	2440	2440	0
14	20250304	204600	202217490	2440	2440	2440	2440	0
15	20250304	204500	202217490	2440	2440	2440	2440	0
16	20250304	204400	202217490	2440	2440	2440	2440	0
17	20250304	204300	202217490	2440	2440	2440	2440	0
18	20250304	204200	202217490	2440	2440	2440	2440	0
19	20250304	204100	202217490	2440	2440	2440	2440	0
20	20250304	204000	202217490	2440	2440	2440	2440	0
21	20250304	203900	202217490	2440	2440	2440	2440	0
22	20250304	203800	202217490	2440	2440	2440	2440	0
23	20250304	203700	202217490	2440	2440	2440	2440	0
24	20250304	203600	202217490	2440	2440	2440	2440	0
25	20250304	203500	202217490	2440	2440	2440	2440	0
26	20250304	203400	202217490	2440	2440	2440	2440	0
27	20250304	203300	202217490	2440	2440	2440	2440	0
28	20250304	203200	202217490	2440	2440	2440	2440	0
29	20250304	203100	202217490	2440	2440	2440	2440	0
30	20250304	203000	202217490	2440	2440	2440	2440	0
31	20250304	202900	202217490	2440	2440	2440	2440	0
32	20250304	202800	202217490	2440	2440	2440	2440	1151
33	20250304	202700	202217490	2440	2440	2440	2440	0
34	20250304	202600	202217490	2440	2440	2440	2440	0
35	20250304	202500	202217490	2440	2440	2440	2440	0
36	20250304	202400	202217490	2440	2440	2440	2440	0
37	20250304	202300	202217490	2440	2440	2440	2440	0
38	20250304	202200	202217490	2440	2440	2440	2440	0
39	20250304	202100	202217490	2440	2440	2440	2440	0
40	20250304	202000	202217490	2440	2440	2440	2440	0
41	20250304	201900	202217490	2440	2440	2440	2440	0
42	20250304	201800	202217490	2440	2440	2440	2440	0
43	20250304	201700	202217490	2440	2440	2440	2440	0
44	20250304	201600	202217490	2440	2440	2440	2440	0
45	20250304	201500	202217490	2440	2440	2440	2440	0
46	20250304	201400	202217490	2440	2440	2440	2440	0
47	20250304	201300	202217490	2440	2440	2440	2440	0
48	20250304	201200	202217490	2440	2440	2440	2440	0
49	20250304	201100	202217490	2440	2440	2440	2440	0
50	20250304	201000	202217490	2440	2440	2440	2440	0
51	20250304	200900	202217490	2440	2440	2440	2440	0
52	20250304	200800	202217490	2440	2440	2440	2440	0
53	20250304	200700	202217490	2440	2440	2440	2440	0
54	20250304	200600	202217490	2440	2440	2440	2440	0
55	20250304	200500	202217490	2440	2440	2440	2440	0
56	20250304	200400	202217490	2440	2440	2440	2440	0
57	20250304	200300	202217490	2440	2440	2440	2440	0
58	20250304	200200	202217490	2440	2440	2440	2440	0
59	20250304	200100	202217490	2440	2440	2440	2440	0
60	20250304	200000	202217490	2440	2440	2440	2440	0
61	20250304	195900	202217490	2440	2440	2440	2440	0
62	20250304	195800	202217490	2440	2440	2440	2440	1151
63	20250304	195700	202217490	2440	2440	2440	2440	0
64	20250304	195600	202217490	2440	2440	2440	2440	0
65	20250304	195500	202217490	2440	2440	2440	2440	0
66	20250304	195400	202217490	2440	2440	2440	2440	0
67	20250304	195300	202217490	2440	2440	2440	2440	0
68	20250304	195200	202217490	2440	2440	2440	2440	0
69	20250304	195100	202217490	2440	2440	2440	2440	0
70	20250304	195000	202217490	2440	2440	2440	2440	0
71	20250304	194900	202217490	2440	2440	2440	2440	0
72	20250304	194800	202217490	2440	2440	2440	2440	0
73	20250304	194700	202217490	2440	2440	2440	2440	0
74	20250304	194600	202217490	2440	2440	2440	2440	0
75	20250304	194500	202217490	2440	2440	2440	2440	0
76	20250304	194400	202217490	2440	2440	2440	2440	0
77	20250304	194300	202217490	2440	2440	2440	2440	0
78	20250304	194200	202217490	2440	2440	2440	2440	0
79	20250304	194100	202217490	2440	2440	2440	2440	0
80	20250304	194000	202217490	2440	2440	2440	2440	0
81	20250304	193900	202217490	2440	2440	2440	2440	0
82	20250304	193800	202217490	2440	2440	2440	2440	0
83	20250304	193700	202217490	2440	2440	2440	2440	0
84	20250304	193600	202217490	2440	2440	2440	2440	0
85	20250304	193500	202217490	2440	2440	2440	2440	0
86	20250304	193400	202217490	2440	2440	2440	2440	0
87	20250304	193300	202217490	2440	2440	2440	2440	0
88	20250304	193200	202217490	2440	2440	2440	2440	0
89	20250304	193100	202217490	2440	2440	2440	2440	0
90	20250304	193000	202217490	2440	2440	2440	2440	0
91	20250304	192900	202217490	2440	2440	2440	2440	0
92	20250304	192800	202217490	2440	2440	2440	2440	1151
93	20250304	192700	202217490	2440	2440	2440	2440	0
94	20250304	192600	202217490	2440	2440	2440	2440	0
95	20250304	192500	202217490	2440	2440	2440	2440	0
96	20250304	192400	202217490	2440	2440	2440	2440	0
97	20250304	192300	202217490	2440	2440	2440	2440	0
98	20250304	192200	202217490	2440	2440	2440	2440	0
99	20250304	192100	202217490	2440	2440	2440	2440	0
100	20250304	192000	202217490	2440	2440	2440	2440	0
101	20250304	191900	202217490	2440	2440	2440	2440	0
102	20250304	191800	202217490	2440	2440	2440	2440	0
103	20250304	191700	202217490	2440	2440	2440	2440	0
104	20250304	191600	202217490	2440	2440	2440	2440	0
105	20250304	191500	202217490	2440	2440	2440	2440	0
106	20250304	191400	202217490	2440	2440	2440	2440	0
107	20250304	191300	202217490	2440	2440	2440	2440	0
108	20250304	191200	202217490	2440	2440	2440	2440	0
109	20250304	191100	202217490	2440	2440	2440	2440	0
110	20250304	191000	202217490	2440	2440	2440	2440	0
111	20250304	190900	202217490	2440	2440	2440	2440	0
112	20250304	190800	202217490	2440	2440	2440	2440	0
113	20250304	190700	202217490	2440	2440	2440	2440	0
114	20250304	190600	202217490	2440	2440	2440	2440	0
115	20250304	190500	202217490	2440	2440	2440	2440	0
116	20250304	190400	202217490	2440	2440	2440	2440	0
117	20250304	190300	202217490	2440	2440	2440	2440	0
118	20250304	190200	202217490	2440	2440	2440	2440	0
119	20250304	190100	202217490	2440	2440	2440	2440	0
120	20250304	190000	202217490	2440	2440	2440	2440	0
121	20250304	185900	202217490	2440	2440	2440	2440	0
122	20250304	185800	202217490	2440	2440	2440	2440	1151
123	20250304	185700	202217490	2440	2440	2440	2440	0
124	20250304	185600	202217490	2440	2440	2440	2440	0
125	20250304	185500	202217490	2440	2440	2440	2440	0
126	20250304	185400	202217490	2440	2440	2440	2440	0
127	20250304	185300	202217490	2440	2440	2440	2440	0
128	20250304	185200	202217490	2440	2440	2440	2440	0
129	20250304	185100	202217490	2440	2440	2440	2440	0
130	20250304	185000	202217490	2440	2440	2440	2440	0
131	20250304	184900	202217490	2440	2440	2440	2440	0
132	20250304	184800	202217490	2440	2440	2440	2440	0
133	20250304	184700	202217490	2440	2440	2440	2440	0
134	20250304	184600	202217490	2440	2440	2440	2440	0
135	20250304	184500	202217490	2440	2440	2440	2440	0
136	20250304	184400	202217490	2440	2440	2440	2440	0
137	20250304	184300	202217490	2440	2440	2440	2440	0
138	20250304	184200	202217490	2440	2440	2440	2440	0
139	20250304	184100	202217490	2440	2440	2440	2440	0
140	20250304	184000	202217490	2440	2440	2440	2440	0
141	20250304	183900	202217490	2440	2440	2440	2440	0
142	20250304	183800	202217490	2440	2440	2440	2440	0
143	20250304	183700	202217490	2440	2440	2440	2440	0
144	20250304	183600	202217490	2440	2440	2440	2440	0
145	20250304	183500	202217490	2440	2440	2440	2440	0
146	20250304	183400	202217490	2440	2440	2440	2440	0
147	20250304	183300	202217490	2440	2440	2440	2440	0
148	20250304	183200	202217490	2440	2440	2440	2440	0
149	20250304	183100	202217490	2440	2440	2440	2440	0
150	20250304	183000	202217490	2440	2440	2440	2440	0
151	20250304	182900	202217490	2440	2440	2440	2440	0
152	20250304	182800	202217490	2440	2440	2440	2440	1151
153	20250304	182700	202217490	2440	2440	2440	2440	0
154	20250304	182600	202217490	2440	2440	2440	2440	0
155	20250304	182500	202217490	2440	2440	2440	2440	0
156	20250304	182400	202217490	2440	2440	2440	2440	0
157	20250304	182300	202217490	2440	2440	2440	2440	0
158	20250304	182200	202217490	2440	2440	2440	2440	0
159	20250304	182100	202217490	2440	2440	2440	2440	0
160	20250304	182000	202217490	2440	2440	2440	2440	0
161	20250304	181900	202217490	2440	2440	2440	2440	0
162	20250304	181800	202217490	2440	2440	2440	2440	0
163	20250304	181700	202217490	2440	2440	2440	2440	0
164	20250304	181600	202217490	2440	2440	2440	2440	0
165	20250304	181500	202217490	2440	2440	2440	2440	0
166	20250304	181400	202217490	2440	2440	2440	2440	0
167	20250304	181300	202217490	2440	2440	2440	2440	0
168	20250304	181200	202217490	2440	2440	2440	2440	0
169	20250304	181100	202217490	2440	2440	2440	2440	0
170	20250304	181000	202217490	2440	2440	2440	2440	0
171	20250304	180900	202217490	2440	2440	2440	2440	0
172	20250304	180800	202217490	2440	2440	2440	2440	0
173	20250304	180700	202217490	2440	2440	2440	2440	0
174	20250304	180600	202217490	2440	2440	2440	2440	0
175	20250304	180500	202217490	2440	2440	2440	2440	0
176	20250304	180400	202217490	2440	2440	2440	2440	0
177	20250304	180300	202217490	2440	2440	2440	2440	0
178	20250304	180200	202217490	2440	2440	2440	2440	0
179	20250304	180100	202217490	2440	2440	2440	2440	0
180	20250304	180000	202217490	2440	2440	2440	2440	0
181	20250304	175900	202217490	2440	2440	2440	2440	0
182	20250304	175800	202217490	2440	2440	2440	2440	1151
183	20250304	175700	202217490	2440	2440	2440	2440	0
184	20250304	175600	202217490	2440	2440	2440	2440	0
185	20250304	175500	202217490	2440	2440	2440	2440	0
186	20250304	175400	202217490	2440	2440	2440	2440	0
187	20250304	175300	202217490	2440	2440	2440	2440	0
188	20250304	175200	202217490	2440	2440	2440	2440	0
189	20250304	175100	202217490	2440	2440	2440	2440	0
190	20250304	175000	202217490	2440	2440	2440	2440	0
191	20250304	174900	202217490	2440	2440	2440	2440	0
192	20250304	174800	202217490	2440	2440	2440	2440	0
193	20250304	174700	202217490	2440	2440	2440	2440	0
194	20250304	174600	202217490	2440	2440	2440	2440	0
195	20250304	174500	202217490	2440	2440	2440	2440	0
196	20250304	174400	202217490	2440	2440	2440	2440	0
197	20250304	174300	202217490	2440	2440	2440	2440	0
198	20250304	174200	202217490	2440	2440	2440	2440	0
199	20250304	174100	202217490	2440	2440	2440	2440	0
200	20250304	174000	202217490	2440	2440	2440	2440	0
201	20250304	173900	202217490	2440	2440	2440	2440	0
202	20250304	173800	202217490	2440	2440	2440	2440	0
203	20250304	173700	202217490	2440	2440	2440	2440	0
204	20250304	173600	202217490	2440	2440	2440	2440	0
205	20250304	173500	202217490	2440	2440	2440	2440	0
206	20250304	173400	202217490	2440	2440	2440	2440	0
207	20250304	173300	202217490	2440	2440	2440	2440	0
208	20250304	173200	202217490	2440	2440	2440	2440	0
209	20250304	173100	202217490	2440	2440	2440	2440	0
210	20250304	173000	202217490	2440	2440	2440	2440	0
211	20250304	172900	202217490	2440	2440	2440	2440	0
212	20250304	172800	202217490	2440	2440	2440	2440	1151
213	20250304	172700	202217490	2440	2440	2440	2440	0
214	20250304	172600	202217490	2440	2440	2440	2440	0
215	20250304	172500	202217490	2440	2440	2440	2440	0
216	20250304	172400	202217490	2440	2440	2440	2440	0
217	20250304	172300	202217490	2440	2440	2440	2440	0
218	20250304	172200	202217490	2440	2440	2440	2440	0
219	20250304	172100	202217490	2440	2440	2440	2440	0
220	20250304	172000	202217490	2440	2440	2440	2440	0
221	20250304	171900	202217490	2440	2440	2440	2440	0
222	20250304	171800	202217490	2440	2440	2440	2440	0
223	20250304	171700	202217490	2440	2440	2440	2440	0
224	20250304	171600	202217490	2440	2440	2440	2440	0
225	20250304	171500	202217490	2440	2440	2440	2440	0
226	20250304	171400	202217490	2440	2440	2440	2440	0
227	20250304	171300	202217490	2440	2440	2440	2440	0
228	20250304	171200	202217490	2440	2440	2440	2440	0
229	20250304	171100	202217490	2440	2440	2440	2440	0
230	20250304	171000	202217490	2440	2440	2440	2440	0
231	20250304	170900	202217490	2440	2440	2440	2440	0
232	20250304	170800	202217490	2440	2440	2440	2440	0
233	20250304	170700	202217490	2440	2440	2440	2440	0
234	20250304	170600	202217490	2440	2440	2440	2440	0
235	20250304	170500	202217490	2440	2440	2440	2440	0
236	20250304	170400	202217490	2440	2440	2440	2440	0
237	20250304	170300	202217490	2440	2440	2440	2440	0
238	20250304	170200	202217490	2440	2440	2440	2440	0
239	20250304	170100	202217490	2440	2440	2440	2440	0
240	20250304	170000	202217490	2440	2440	2440	2440	0
241	20250304	165900	202217490	2440	2440	2440	2440	0
242	20250304	165800	202217490	2440	2440	2440	2440	1151
243	20250304	165700	202217490	2440	2440	2440	2440	0
244	20250304	165600	202217490	2440	2440	2440	2440	0
245	20250304	165500	202217490	2440	2440	2440	2440	0
246	20250304	165400	202217490	2440	2440	2440	2440	0
247	20250304	165300	202217490	2440	2440	2440	2440	0
248	20250304	165200	202217490	2440	2440	2440	2440	0
249	20250304	165100	202217490	2440	2440	2440	2440	0
250	20250304	165000	202217490	2440	2440	2440	2440	0
251	20250304	164900	202217490	2440	2440	2440	2440	0
252	20250304	164800	202217490	2440	2440	2440	2440	0
253	20250304	164700	202217490	2440	2440	2440	2440	0
254	20250304	164600	202217490	2440	2440	2440	2440	0
255	20250304	164500	202217490	2440	2440	2440	2440	0
256	20250304	164400	202217490	2440	2440	2440	2440	0
257	20250304	164300	202217490	2440	2440	2440	2440	0
258	20250304	164200	202217490	2440	2440	2440	2440	0
259	20250304	164100	202217490	2440	2440	2440	2440	0
260	20250304	164000	202217490	2440	2440	2440	2440	0
261	20250304	163900	202217490	2440	2440	2440	2440	0
262	20250304	163800	202217490	2440	2440	2440	2440	0
263	20250304	163700	202217490	2440	2440	2440	2440	0
264	20250304	163600	202217490	2440	2440	2440	2440	0
265	20250304	163500	202217490	2440	2440	2440	2440	0
266	20250304	163400	202217490	2440	2440	2440	2440	0
267	20250304	163300	202217490	2440	2440	2440	2440	0
268	20250304	163200	202217490	2440	2440	2440	2440	0
269	20250304	163100	202217490	2440	2440	2440	2440	0
270	20250304	163000	202217490	2440	2440	2440	2440	0
271	20250304	162900	202217490	2440	2440	2440	2440	0
272	20250304	162800	202217490	2440	2440	2440	2440	1151
273	20250304	162700	202217490	2440	2440	2440	2440	0
274	20250304	162600	202217490	2440	2440	2440	2440	0
275	20250304	162500	202217490	2440	2440	2440	2440	0
276	20250304	162400	202217490	2440	2440	2440	2440	0
277	20250304	162300	202217490	2440	2440	2440	2440	0
278	20250304	162200	202217490	2440	2440	2440	2440	0
279	20250304	162100	202217490	2440	2440	2440	2440	0
280	20250304	162000	202217490	2440	2440	2440	2440	0
281	20250304	161900	202217490	2440	2440	2440	2440	0
282	20250304	161800	202217490	2440	2440	2440	2440	0
283	20250304	161700	202217490	2440	2440	2440	2440	0
284	20250304	161600	202217490	2440	2440	2440	2440	0
285	20250304	161500	202217490	2440	2440	2440	2440	0
286	20250304	161400	202217490	2440	2440	2440	2440	0
287	20250304	161300	202217490	2440	2440	2440	2440	0
288	20250304	161200	202217490	2440	2440	2440	2440	0
289	20250304	161100	202217490	2440	2440	2440	2440	0
290	20250304	161000	202217490	2440	2440	2440	2440	0
291	20250304	160900	202217490	2440	2440	2440	2440	0
292	20250304	160800	202217490	2440	2440	2440	2440	0
293	20250304	160700	202217490	2440	2440	2440	2440	0
294	20250304	160600	202217490	2440	2440	2440	2440	0
295	20250304	160500	202217490	2440	2440	2440	2440	0
296	20250304	160400	202217490	2440	2440	2440	2440	0
297	20250304	160300	202217490	2440	2440	2440	2440	0
298	20250304	160200	202217490	2440	2440	2440	2440	0
299	20250304	160100	202217490	2440	2440	2440	2440	0
300	20250304	160000	202217490	2440	2440	2440	2440	0
301	20250304	155900	202217490	2440	2440	2440	2440	0
302	20250304	155800	202217490	2440	2440	2440	2440	1151
303	20250304	155700	202217490	2440	2440	2440	2440	0
304	20250304	155600	202217490	2440	2440	2440	2440	0
305	20250304	155500	202217490	2440	2440	2440	2440	0
306	20250304	155400	202217490	2440	2440	2440	2440	0
307	20250304	155300	202217490	2440	2440	2440	2440	0
308	20250304	155200	202217490	2440	2440	2440	2440	0
309	20250304	155100	202217490	2440	2440	2440	2440	0
310	20250304	155000	202217490	2440	2440	2440	2440	0
311	20250304	154900	202217490	2440	2440	2440	2440	0
312	20250304	154800	202217490	2440	2440	2440	2440	0
313	20250304	154700	202217490	2440	2440	2440	2440	0
314	20250304	154600	202217490	2440	2440	2440	2440	0
315	20250304	154500	202217490	2440	2440	2440	2440	0
316	20250304	154400	202217490	2440	2440	2440	2440	0
317	20250304	154300	202217490	2440	2440	2440	2440	0
318	20250304	154200	202217490	2440	2440	2440	2440	0
319	20250304	154100	202217490	2440	2440	2440	2440	0
320	20250304	154000	202217490	2440	2440	2440	2440	0
321	20250304	153900	202217490	2440	2440	2440	2440	0
322	20250304	153800	202217490	2440	2440	2440	2440	0
323	20250304	153700	202217490	2440	2440	2440	2440	0
324	20250304	153600	202217490	2440	2440	2440	2440	0
325	20250304	153500	202217490	2440	2440	2440	2440	0
326	20250304	153400	202217490	2440	2440	2440	2440	0
327	20250304	153300	202217490	2440	2440	2440	2440	0
328	20250304	153200	202217490	2440	2440	2440	2440	0
329	20250304	153100	202217490	2440	2440	2440	2440	0
330	20250304	153000	202217490	2440	2440	2440	2440	1151
331	20250304	152900	199409050	2425	2425	2425	2425	0
332	20250304	152800	199409050	2425	2425	2425	2425	0
333	20250304	152700	199409050	2425	2425	2425	2425	0
334	20250304	152600	199409050	2425	2425	2425	2425	0
335	20250304	152500	199409050	2425	2425	2425	2425	0
336	20250304	152400	199409050	2425	2425	2425	2425	0
337	20250304	152300	199409050	2425	2425	2425	2425	0
338	20250304	152200	199409050	2425	2425	2425	2425	0
339	20250304	152100	199409050	2425	2425	2425	2425	0
340	20250304	152000	199409050	2425	2425	2425	2425	0
341	20250304	151900	199409050	2425	2435	2435	2425	75
342	20250304	151800	199227075	2460	2430	2460	2430	42
343	20250304	151700	199124985	2460	2460	2460	2435	2969
344	20250304	151600	191889520	2440	2460	2460	2440	46
345	20250304	151500	191777260	2460	2440	2460	2440	63
346	20250304	151400	191623400	2465	2465	2465	2465	28
347	20250304	151300	191554380	2465	2465	2465	2465	19
348	20250304	151200	191507545	2465	2460	2465	2460	184
349	20250304	151100	191054595	2460	2460	2465	2440	175
350	20250304	151000	190626105	2460	2460	2465	2445	299
351	20250304	150900	189892535	2460	2460	2465	2445	380
352	20250304	150800	188960055	2460	2450	2460	2445	601
353	20250304	150700	187484425	2450	2455	2460	2440	127
354	20250304	150600	187173440	2460	2460	2460	2460	100
355	20250304	150500	186927440	2460	2460	2460	2430	1564
356	20250304	150400	183109115	2460	2425	2460	2425	2156
357	20250304	150300	177861735	2425	2400	2425	2400	4040
358	20250304	150200	168088160	2400	2390	2400	2380	5093
359	20250304	150100	155876795	2400	2400	2400	2400	0
360	20250304	150000	155876795	2400	2400	2400	2400	0
361	20250304	145900	155876795	2400	2400	2400	2400	0
362	20250304	145800	155876795	2400	2400	2400	2400	0
363	20250304	145700	155876795	2400	2400	2400	2400	0
364	20250304	145600	155876795	2400	2400	2400	2400	0
365	20250304	145500	155876795	2400	2400	2400	2400	0
366	20250304	145400	155876795	2400	2400	2400	2400	0
367	20250304	145300	155876795	2400	2400	2400	2385	65
368	20250304	145200	155721365	2385	2385	2385	2385	0
369	20250304	145100	155721365	2385	2385	2385	2385	1
370	20250304	145000	155718980	2385	2385	2385	2385	50
371	20250304	144900	155599730	2385	2385	2385	2385	98
372	20250304	144800	155366000	2400	2400	2400	2400	0
373	20250304	144700	155366000	2400	2400	2400	2400	0
374	20250304	144600	155366000	2400	2400	2400	2400	0
375	20250304	144500	155366000	2400	2400	2400	2400	6
376	20250304	144400	155351600	2400	2390	2400	2390	200
377	20250304	144300	154872050	2380	2390	2390	2380	51
378	20250304	144200	154750530	2390	2390	2390	2390	0
379	20250304	144100	154750530	2390	2390	2390	2390	111
380	20250304	144000	154485240	2390	2385	2390	2385	38
381	20250304	143900	154394585	2390	2390	2390	2390	0
382	20250304	143800	154394585	2390	2390	2390	2390	0
383	20250304	143700	154394585	2390	2390	2390	2390	0
384	20250304	143600	154394585	2390	2390	2390	2390	0
385	20250304	143500	154394585	2390	2365	2390	2365	1730
386	20250304	143400	150291425	2365	2370	2370	2365	1379
387	20250304	143300	147029970	2380	2380	2380	2380	44
388	20250304	143200	146925250	2385	2380	2385	2380	100
389	20250304	143100	146687245	2370	2375	2375	2370	133
390	20250304	143000	146372010	2375	2370	2375	2370	304
391	20250304	142900	145651480	2375	2375	2375	2375	0
392	20250304	142800	145651480	2375	2375	2375	2375	61
393	20250304	142700	145506605	2375	2375	2375	2375	0
394	20250304	142600	145506605	2375	2385	2385	2375	6
395	20250304	142500	145492345	2370	2370	2370	2370	0
396	20250304	142400	145492345	2370	2370	2385	2370	141
397	20250304	142300	145156700	2370	2370	2370	2370	11
398	20250304	142200	145130630	2365	2385	2385	2365	4753
399	20250304	142100	133841695	2390	2390	2390	2390	0
400	20250304	142000	133841695	2390	2390	2390	2390	0
401	20250304	141900	133841695	2390	2390	2390	2390	0
402	20250304	141800	133841695	2390	2390	2390	2390	0
403	20250304	141700	133841695	2390	2390	2390	2390	0
404	20250304	141600	133841695	2390	2390	2390	2390	0
405	20250304	141500	133841695	2390	2390	2390	2390	0
406	20250304	141400	133841695	2390	2390	2390	2390	0
407	20250304	141300	133841695	2390	2390	2390	2390	0
408	20250304	141200	133841695	2390	2390	2390	2390	0
409	20250304	141100	133841695	2390	2400	2400	2390	355
410	20250304	141000	132993235	2390	2390	2390	2390	0
411	20250304	140900	132993235	2390	2390	2390	2390	41
412	20250304	140800	132895245	2390	2390	2390	2390	0
413	20250304	140700	132895245	2390	2390	2390	2390	0
414	20250304	140600	132895245	2390	2390	2390	2390	0
415	20250304	140500	132895245	2390	2390	2390	2390	1
416	20250304	140400	132892855	2395	2395	2395	2395	10
417	20250304	140300	132868905	2395	2395	2395	2395	200
418	20250304	140200	132389905	2400	2400	2400	2395	600
419	20250304	140100	130950400	2420	2420	2420	2420	0
420	20250304	140000	130950400	2420	2420	2420	2420	0
421	20250304	135900	130950400	2420	2420	2420	2420	0
422	20250304	135800	130950400	2420	2420	2420	2420	0
423	20250304	135700	130950400	2420	2420	2420	2420	0
424	20250304	135600	130950400	2420	2405	2420	2405	949
425	20250304	135500	128667920	2400	2400	2400	2400	1
426	20250304	135400	128665520	2405	2405	2405	2405	0
427	20250304	135300	128665520	2405	2395	2405	2390	644
428	20250304	135200	127119360	2390	2395	2395	2390	31
429	20250304	135100	127045260	2395	2395	2395	2395	0
430	20250304	135000	127045260	2395	2395	2395	2395	0
431	20250304	134900	127045260	2395	2395	2395	2395	0
432	20250304	134800	127045260	2395	2400	2400	2395	153
433	20250304	134700	126678320	2405	2405	2405	2405	0
434	20250304	134600	126678320	2405	2405	2405	2405	0
435	20250304	134500	126678320	2405	2405	2405	2405	200
436	20250304	134400	126197320	2420	2420	2420	2420	0
437	20250304	134300	126197320	2420	2420	2420	2420	0
438	20250304	134200	126197320	2420	2420	2420	2420	0
439	20250304	134100	126197320	2420	2420	2420	2420	0
440	20250304	134000	126197320	2420	2420	2420	2420	0
441	20250304	133900	126197320	2420	2420	2420	2420	0
442	20250304	133800	126197320	2420	2420	2420	2420	0
443	20250304	133700	126197320	2420	2420	2420	2420	0
444	20250304	133600	126197320	2420	2420	2420	2420	0
445	20250304	133500	126197320	2420	2420	2420	2420	0
446	20250304	133400	126197320	2420	2400	2420	2400	9
447	20250304	133300	126175700	2420	2420	2420	2420	0
448	20250304	133200	126175700	2420	2420	2420	2420	0
449	20250304	133100	126175700	2420	2420	2420	2420	0
450	20250304	133000	126175700	2420	2420	2420	2420	0
451	20250304	132900	126175700	2420	2420	2420	2420	0
452	20250304	132800	126175700	2420	2405	2420	2400	25
453	20250304	132700	126115655	2420	2420	2420	2420	0
454	20250304	132600	126115655	2420	2420	2420	2420	0
455	20250304	132500	126115655	2420	2405	2420	2395	2063
456	20250304	132400	121142040	2400	2395	2400	2385	3286
457	20250304	132300	113263070	2385	2385	2385	2385	19
458	20250304	132200	113217755	2385	2385	2385	2385	0
459	20250304	132100	113217755	2385	2385	2385	2385	48
460	20250304	132000	113103275	2380	2380	2380	2380	0
461	20250304	131900	113103275	2380	2380	2380	2380	0
462	20250304	131800	113103275	2380	2380	2380	2380	0
463	20250304	131700	113103275	2380	2380	2380	2380	0
464	20250304	131600	113103275	2380	2380	2380	2380	0
465	20250304	131500	113103275	2380	2380	2380	2380	0
466	20250304	131400	113103275	2380	2380	2380	2380	11
467	20250304	131300	113077095	2380	2380	2380	2380	0
468	20250304	131200	113077095	2380	2380	2380	2380	0
469	20250304	131100	113077095	2380	2380	2380	2380	0
470	20250304	131000	113077095	2380	2380	2380	2380	394
471	20250304	130900	112139375	2385	2385	2385	2385	10
472	20250304	130800	112115525	2385	2385	2385	2385	1
473	20250304	130700	112113140	2385	2385	2385	2385	0
474	20250304	130600	112113140	2385	2385	2385	2385	379
475	20250304	130500	111209225	2395	2395	2395	2395	0
476	20250304	130400	111209225	2395	2395	2395	2395	18
477	20250304	130300	111166115	2395	2390	2395	2390	102
478	20250304	130200	110922325	2390	2390	2390	2390	50
479	20250304	130100	110802825	2385	2385	2385	2385	0
480	20250304	130000	110802825	2385	2390	2390	2385	952
481	20250304	125900	108532200	2400	2400	2400	2400	0
482	20250304	125800	108532200	2400	2400	2400	2400	0
483	20250304	125700	108532200	2400	2400	2400	2395	5
484	20250304	125600	108520210	2390	2390	2390	2390	0
485	20250304	125500	108520210	2390	2390	2400	2390	142
486	20250304	125400	108180820	2390	2390	2390	2390	0
487	20250304	125300	108180820	2390	2390	2390	2390	35
488	20250304	125200	108097170	2390	2380	2390	2380	524
489	20250304	125100	106845050	2400	2400	2400	2400	0
490	20250304	125000	106845050	2400	2400	2400	2400	0
491	20250304	124900	106845050	2400	2400	2400	2400	0
492	20250304	124800	106845050	2400	2400	2400	2400	0
493	20250304	124700	106845050	2400	2400	2400	2400	0
494	20250304	124600	106845050	2400	2385	2400	2380	104
495	20250304	124500	106597000	2385	2385	2385	2385	854
496	20250304	124400	104560210	2380	2385	2385	2380	1663
497	20250304	124300	100593965	2385	2390	2390	2385	942
498	20250304	124200	98346960	2400	2400	2400	2400	0
499	20250304	124100	98346960	2400	2400	2400	2400	0
500	20250304	124000	98346960	2400	2400	2400	2400	0
501	20250304	123900	98346960	2400	2400	2400	2400	0
502	20250304	123800	98346960	2400	2400	2400	2400	0
503	20250304	123700	98346960	2400	2400	2400	2400	0
504	20250304	123600	98346960	2400	2400	2400	2400	0
505	20250304	123500	98346960	2400	2400	2400	2400	0
506	20250304	123400	98346960	2400	2400	2400	2400	0
507	20250304	123300	98346960	2400	2400	2400	2385	138
508	20250304	123200	98016765	2400	2400	2400	2400	40
509	20250304	123100	97920765	2400	2400	2400	2400	10
510	20250304	123000	97896765	2400	2400	2400	2400	106
511	20250304	122900	97642365	2405	2405	2405	2405	0
512	20250304	122800	97642365	2405	2405	2405	2405	29
513	20250304	122700	97572620	2405	2405	2405	2405	90
514	20250304	122600	97356170	2410	2410	2410	2410	11
515	20250304	122500	97329660	2400	2400	2400	2400	1
516	20250304	122400	97327260	2390	2405	2405	2390	3500
517	20250304	122300	88953075	2405	2405	2405	2405	0
518	20250304	122200	88953075	2405	2405	2405	2405	205
519	20250304	122100	88460050	2400	2405	2405	2390	1268
520	20250304	122000	85426180	2395	2395	2395	2395	0
521	20250304	121900	85426180	2395	2410	2410	2395	3500
522	20250304	121800	77026195	2420	2420	2420	2420	0
523	20250304	121700	77026195	2420	2420	2420	2420	0
524	20250304	121600	77026195	2420	2420	2420	2420	0
525	20250304	121500	77026195	2420	2420	2420	2420	0
526	20250304	121400	77026195	2420	2420	2420	2420	0
527	20250304	121300	77026195	2420	2420	2420	2420	0
528	20250304	121200	77026195	2420	2410	2420	2410	7
529	20250304	121100	77009315	2410	2410	2410	2410	0
530	20250304	121000	77009315	2410	2410	2410	2410	0
531	20250304	120900	77009315	2410	2410	2410	2410	0
532	20250304	120800	77009315	2410	2410	2410	2410	0
533	20250304	120700	77009315	2410	2410	2410	2410	50
534	20250304	120600	76888815	2420	2420	2420	2420	1
535	20250304	120500	76886395	2410	2410	2410	2410	0
536	20250304	120400	76886395	2410	2410	2410	2410	0
537	20250304	120300	76886395	2410	2410	2410	2410	1
538	20250304	120200	76883985	2415	2410	2415	2410	150
539	20250304	120100	76522285	2410	2410	2410	2410	0
540	20250304	120000	76522285	2410	2410	2410	2410	0
541	20250304	115900	76522285	2410	2415	2415	2410	10
542	20250304	115800	76498165	2420	2420	2420	2420	3
543	20250304	115700	76490905	2420	2420	2420	2420	0
544	20250304	115600	76490905	2420	2420	2422	2420	282
545	20250304	115500	75808365	2420	2420	2420	2420	6
546	20250304	115400	75793845	2420	2420	2420	2420	0
547	20250304	115300	75793845	2420	2420	2420	2420	0
548	20250304	115200	75793845	2420	2420	2420	2420	100
549	20250304	115100	75551845	2420	2420	2420	2420	0
550	20250304	115000	75551845	2420	2420	2420	2420	5
551	20250304	114900	75539745	2420	2420	2420	2420	3
552	20250304	114800	75532485	2420	2420	2420	2420	0
553	20250304	114700	75532485	2420	2420	2420	2420	0
554	20250304	114600	75532485	2420	2420	2420	2420	1
555	20250304	114500	75530065	2410	2410	2410	2410	0
556	20250304	114400	75530065	2410	2410	2410	2410	0
557	20250304	114300	75530065	2410	2415	2415	2405	3278
558	20250304	114200	67638415	2425	2425	2425	2425	0
559	20250304	114100	67638415	2425	2425	2425	2425	0
560	20250304	114000	67638415	2425	2425	2425	2425	0
561	20250304	113900	67638415	2425	2420	2425	2420	43
562	20250304	113800	67534350	2410	2410	2410	2410	0
563	20250304	113700	67534350	2410	2410	2410	2410	0
564	20250304	113600	67534350	2410	2420	2420	2410	536
565	20250304	113500	66240670	2420	2420	2420	2420	0
566	20250304	113400	66240670	2420	2420	2420	2420	1
567	20250304	113300	66238250	2415	2415	2415	2415	0
568	20250304	113200	66238250	2415	2415	2415	2415	0
569	20250304	113100	66238250	2415	2415	2415	2415	254
570	20250304	113000	65624840	2415	2415	2420	2415	181
571	20250304	112900	65187720	2405	2420	2420	2405	22
572	20250304	112800	65134730	2430	2430	2430	2430	0
573	20250304	112700	65134730	2430	2430	2430	2430	0
574	20250304	112600	65134730	2430	2430	2430	2430	0
575	20250304	112500	65134730	2430	2415	2430	2415	421
576	20250304	112400	64117875	2415	2415	2415	2415	4
577	20250304	112300	64108215	2415	2415	2420	2400	3636
578	20250304	112200	55363105	2415	2415	2415	2415	0
579	20250304	112100	55363105	2415	2415	2415	2415	0
580	20250304	112000	55363105	2415	2415	2415	2415	0
581	20250304	111900	55363105	2415	2415	2415	2415	0
582	20250304	111800	55363105	2415	2415	2415	2415	1
583	20250304	111700	55360690	2415	2415	2415	2415	100
584	20250304	111600	55119190	2415	2415	2415	2415	0
585	20250304	111500	55119190	2415	2415	2415	2415	0
586	20250304	111400	55119190	2415	2415	2415	2415	0
587	20250304	111300	55119190	2415	2415	2415	2415	50
588	20250304	111200	54998440	2435	2435	2435	2435	0
589	20250304	111100	54998440	2435	2435	2435	2435	0
590	20250304	111000	54998440	2435	2435	2435	2435	0
591	20250304	110900	54998440	2435	2425	2435	2425	50
592	20250304	110800	54876970	2420	2425	2425	2420	843
593	20250304	110700	52836660	2420	2420	2420	2420	0
594	20250304	110600	52836660	2420	2420	2425	2415	2269
595	20250304	110500	47341325	2430	2430	2430	2430	0
596	20250304	110400	47341325	2430	2430	2430	2430	0
597	20250304	110300	47341325	2430	2430	2430	2430	4
598	20250304	110200	47331605	2430	2430	2430	2430	0
599	20250304	110100	47331605	2430	2430	2430	2430	0
600	20250304	110000	47331605	2430	2430	2430	2430	0
601	20250304	105900	47331605	2430	2430	2430	2430	0
602	20250304	105800	47331605	2430	2430	2430	2430	0
603	20250304	105700	47331605	2430	2430	2430	2430	0
604	20250304	105600	47331605	2430	2425	2430	2415	13
605	20250304	105500	47300165	2425	2425	2425	2425	0
606	20250304	105400	47300165	2425	2425	2425	2425	0
607	20250304	105300	47300165	2425	2415	2425	2415	314
608	20250304	105200	46541740	2410	2410	2410	2410	28
609	20250304	105100	46474260	2410	2420	2420	2410	128
610	20250304	105000	46165710	2415	2420	2420	2415	23
611	20250304	104900	46110140	2415	2415	2415	2415	124
612	20250304	104800	45810680	2420	2420	2420	2420	51
613	20250304	104700	45687260	2410	2410	2410	2410	0
614	20250304	104600	45687260	2410	2410	2410	2410	0
615	20250304	104500	45687260	2410	2415	2415	2405	217
616	20250304	104400	45164300	2420	2420	2420	2420	0
617	20250304	104300	45164300	2420	2420	2420	2420	1
618	20250304	104200	45161880	2440	2440	2440	2440	0
619	20250304	104100	45161880	2440	2440	2440	2440	0
620	20250304	104000	45161880	2440	2440	2440	2440	1
621	20250304	103900	45159440	2440	2415	2440	2400	3002
622	20250304	103800	37944700	2445	2445	2445	2445	0
623	20250304	103700	37944700	2445	2430	2445	2430	200
624	20250304	103600	37456025	2445	2445	2445	2445	0
625	20250304	103500	37456025	2445	2425	2445	2425	131
626	20250304	103400	37138330	2425	2425	2425	2425	0
627	20250304	103300	37138330	2425	2450	2455	2410	3440
628	20250304	103200	28841110	2450	2450	2450	2420	1173
629	20250304	103100	26000590	2460	2460	2460	2460	0
630	20250304	103000	26000590	2460	2460	2460	2460	0
631	20250304	102900	26000590	2460	2460	2460	2460	0
632	20250304	102800	26000590	2460	2460	2460	2460	0
633	20250304	102700	26000590	2460	2460	2460	2460	0
634	20250304	102600	26000590	2460	2460	2460	2460	100
635	20250304	102500	25754590	2460	2460	2460	2460	0
636	20250304	102400	25754590	2460	2460	2460	2460	0
637	20250304	102300	25754590	2460	2460	2460	2460	0
638	20250304	102200	25754590	2460	2455	2460	2455	5
639	20250304	102100	25742310	2460	2460	2460	2460	0
640	20250304	102000	25742310	2460	2460	2460	2460	0
641	20250304	101900	25742310	2460	2460	2460	2460	0
642	20250304	101800	25742310	2460	2460	2460	2460	0
643	20250304	101700	25742310	2460	2460	2460	2460	0
644	20250304	101600	25742310	2460	2460	2460	2460	0
645	20250304	101500	25742310	2460	2460	2460	2460	0
646	20250304	101400	25742310	2460	2460	2460	2460	0
647	20250304	101300	25742310	2460	2460	2460	2460	0
648	20250304	101200	25742310	2460	2440	2460	2440	105
649	20250304	101100	25486090	2430	2430	2430	2430	107
650	20250304	101000	25226080	2430	2430	2430	2430	69
651	20250304	100900	25058410	2420	2440	2440	2420	481
652	20250304	100800	23892030	2440	2445	2445	2440	2
653	20250304	100700	23887145	2465	2465	2465	2465	15
654	20250304	100600	23850170	2465	2465	2465	2465	0
655	20250304	100500	23850170	2465	2465	2465	2465	0
656	20250304	100400	23850170	2465	2465	2465	2465	0
657	20250304	100300	23850170	2465	2465	2465	2465	0
658	20250304	100200	23850170	2465	2465	2465	2465	0
659	20250304	100100	23850170	2465	2465	2465	2465	10
660	20250304	100000	23825520	2465	2465	2465	2465	0
661	20250304	095900	23825520	2465	2465	2465	2465	0
662	20250304	095800	23825520	2465	2465	2465	2465	0
663	20250304	095700	23825520	2465	2465	2465	2465	3
664	20250304	095600	23818125	2465	2465	2465	2465	0
665	20250304	095500	23818125	2465	2465	2465	2465	22
666	20250304	095400	23763895	2465	2465	2465	2465	60
667	20250304	095300	23615995	2465	2465	2465	2465	0
668	20250304	095200	23615995	2465	2450	2465	2450	14
669	20250304	095100	23581680	2450	2450	2450	2450	0
670	20250304	095000	23581680	2450	2450	2450	2450	0
671	20250304	094900	23581680	2450	2450	2450	2450	0
672	20250304	094800	23581680	2450	2445	2450	2445	59
673	20250304	094700	23437320	2445	2445	2445	2445	0
674	20250304	094600	23437320	2445	2445	2445	2445	0
675	20250304	094500	23437320	2445	2445	2445	2445	30
676	20250304	094400	23363970	2450	2450	2450	2450	0
677	20250304	094300	23363970	2450	2450	2450	2450	1
678	20250304	094200	23361520	2470	2450	2470	2450	2
679	20250304	094100	23356600	2465	2425	2465	2425	2
680	20250304	094000	23351710	2470	2470	2470	2470	1
681	20250304	093900	23349240	2445	2445	2445	2445	8
682	20250304	093800	23329680	2470	2445	2470	2445	900
683	20250304	093700	21126130	2445	2445	2445	2445	0
684	20250304	093600	21126130	2445	2445	2445	2445	0
685	20250304	093500	21126130	2445	2445	2445	2445	1
686	20250304	093400	21123685	2420	2420	2420	2420	0
687	20250304	093300	21123685	2420	2420	2420	2420	0
688	20250304	093200	21123685	2420	2420	2420	2420	3
689	20250304	093100	21116425	2420	2420	2420	2420	18
690	20250304	093000	21072865	2420	2420	2420	2420	0
691	20250304	092900	21072865	2420	2420	2420	2420	19
692	20250304	092800	21026885	2420	2420	2420	2420	0
693	20250304	092700	21026885	2420	2405	2420	2405	2184
694	20250304	092600	15743210	2410	2415	2415	2410	24
695	20250304	092500	15685265	2420	2420	2420	2420	0
696	20250304	092400	15685265	2420	2420	2420	2420	6
697	20250304	092300	15670745	2420	2420	2420	2420	2
698	20250304	092200	15665905	2405	2405	2405	2405	500
699	20250304	092100	14463405	2405	2405	2405	2405	0
700	20250304	092000	14463405	2405	2430	2430	2405	29
701	20250304	091900	14393635	2405	2410	2410	2405	1130
702	20250304	091800	11675510	2415	2410	2415	2410	41
703	20250304	091700	11576500	2455	2455	2455	2455	0
704	20250304	091600	11576500	2455	2455	2455	2455	1
705	20250304	091500	11574045	2410	2455	2455	2410	89
706	20250304	091400	11357260	2455	2455	2455	2455	0
707	20250304	091300	11357260	2455	2455	2455	2455	1
708	20250304	091200	11354805	2450	2430	2450	2430	100
709	20250304	091100	11110365	2405	2430	2430	2405	652
710	20250304	091000	9541730	2440	2440	2440	2440	0
711	20250304	090900	9541730	2440	2465	2470	2440	419
712	20250304	090800	8517275	2405	2405	2405	2405	0
713	20250304	090700	8517275	2405	2470	2470	2405	350
714	20250304	090600	7668000	2470	2450	2470	2450	72
715	20250304	090500	7491580	2470	2455	2470	2450	200
716	20250304	090400	7000745	2460	2435	2460	2435	408
717	20250304	090300	6007065	2465	2465	2465	2465	200
718	20250304	090200	5514065	2495	2500	2500	2465	1081
719	20250304	090100	2835000	2500	2500	2500	2500	209
720	20250304	090000	2312500	2500	2500	2500	2500	925