KissMeData/320000/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	212300	467146238	2580	2580	2580	2580	2093
3	20250305	212200	467146238	2580	2580	2580	2580	0
4	20250305	212100	467146238	2580	2580	2580	2580	0
5	20250305	212000	467146238	2580	2580	2580	2580	0
6	20250305	211900	467146238	2580	2580	2580	2580	0
7	20250305	211800	467146238	2580	2580	2580	2580	0
8	20250305	211700	467146238	2580	2580	2580	2580	0
9	20250305	211600	467146238	2580	2580	2580	2580	0
10	20250305	211500	467146238	2580	2580	2580	2580	0
11	20250305	211400	467146238	2580	2580	2580	2580	0
12	20250305	211300	467146238	2580	2580	2580	2580	0
13	20250305	211200	467146238	2580	2580	2580	2580	0
14	20250305	211100	467146238	2580	2580	2580	2580	0
15	20250305	211000	467146238	2580	2580	2580	2580	0
16	20250305	210900	467146238	2580	2580	2580	2580	0
17	20250305	210800	467146238	2580	2580	2580	2580	0
18	20250305	210700	467146238	2580	2580	2580	2580	0
19	20250305	210600	467146238	2580	2580	2580	2580	0
20	20250305	210500	467146238	2580	2580	2580	2580	0
21	20250305	210400	467146238	2580	2580	2580	2580	0
22	20250305	210300	467146238	2580	2580	2580	2580	0
23	20250305	210200	467146238	2580	2580	2580	2580	0
24	20250305	210100	467146238	2580	2580	2580	2580	0
25	20250305	210000	467146238	2580	2580	2580	2580	0
26	20250305	205900	467146238	2580	2580	2580	2580	0
27	20250305	205800	467146238	2580	2580	2580	2580	0
28	20250305	205700	467146238	2580	2580	2580	2580	0
29	20250305	205600	467146238	2580	2580	2580	2580	0
30	20250305	205500	467146238	2580	2580	2580	2580	0
31	20250305	205400	467146238	2580	2580	2580	2580	0
32	20250305	205300	467146238	2580	2580	2580	2580	2093
33	20250305	205200	467146238	2580	2580	2580	2580	0
34	20250305	205100	467146238	2580	2580	2580	2580	0
35	20250305	205000	467146238	2580	2580	2580	2580	0
36	20250305	204900	467146238	2580	2580	2580	2580	0
37	20250305	204800	467146238	2580	2580	2580	2580	0
38	20250305	204700	467146238	2580	2580	2580	2580	0
39	20250305	204600	467146238	2580	2580	2580	2580	0
40	20250305	204500	467146238	2580	2580	2580	2580	0
41	20250305	204400	467146238	2580	2580	2580	2580	0
42	20250305	204300	467146238	2580	2580	2580	2580	0
43	20250305	204200	467146238	2580	2580	2580	2580	0
44	20250305	204100	467146238	2580	2580	2580	2580	0
45	20250305	204000	467146238	2580	2580	2580	2580	0
46	20250305	203900	467146238	2580	2580	2580	2580	0
47	20250305	203800	467146238	2580	2580	2580	2580	0
48	20250305	203700	467146238	2580	2580	2580	2580	0
49	20250305	203600	467146238	2580	2580	2580	2580	0
50	20250305	203500	467146238	2580	2580	2580	2580	0
51	20250305	203400	467146238	2580	2580	2580	2580	0
52	20250305	203300	467146238	2580	2580	2580	2580	0
53	20250305	203200	467146238	2580	2580	2580	2580	0
54	20250305	203100	467146238	2580	2580	2580	2580	0
55	20250305	203000	467146238	2580	2580	2580	2580	0
56	20250305	202900	467146238	2580	2580	2580	2580	0
57	20250305	202800	467146238	2580	2580	2580	2580	0
58	20250305	202700	467146238	2580	2580	2580	2580	0
59	20250305	202600	467146238	2580	2580	2580	2580	0
60	20250305	202500	467146238	2580	2580	2580	2580	0
61	20250305	202400	467146238	2580	2580	2580	2580	0
62	20250305	202300	467146238	2580	2580	2580	2580	2093
63	20250305	202200	467146238	2580	2580	2580	2580	0
64	20250305	202100	467146238	2580	2580	2580	2580	0
65	20250305	202000	467146238	2580	2580	2580	2580	0
66	20250305	201900	467146238	2580	2580	2580	2580	0
67	20250305	201800	467146238	2580	2580	2580	2580	0
68	20250305	201700	467146238	2580	2580	2580	2580	0
69	20250305	201600	467146238	2580	2580	2580	2580	0
70	20250305	201500	467146238	2580	2580	2580	2580	0
71	20250305	201400	467146238	2580	2580	2580	2580	0
72	20250305	201300	467146238	2580	2580	2580	2580	0
73	20250305	201200	467146238	2580	2580	2580	2580	0
74	20250305	201100	467146238	2580	2580	2580	2580	0
75	20250305	201000	467146238	2580	2580	2580	2580	0
76	20250305	200900	467146238	2580	2580	2580	2580	0
77	20250305	200800	467146238	2580	2580	2580	2580	0
78	20250305	200700	467146238	2580	2580	2580	2580	0
79	20250305	200600	467146238	2580	2580	2580	2580	0
80	20250305	200500	467146238	2580	2580	2580	2580	0
81	20250305	200400	467146238	2580	2580	2580	2580	0
82	20250305	200300	467146238	2580	2580	2580	2580	0
83	20250305	200200	467146238	2580	2580	2580	2580	0
84	20250305	200100	467146238	2580	2580	2580	2580	0
85	20250305	200000	467146238	2580	2580	2580	2580	0
86	20250305	195900	467146238	2580	2580	2580	2580	0
87	20250305	195800	467146238	2580	2580	2580	2580	0
88	20250305	195700	467146238	2580	2580	2580	2580	0
89	20250305	195600	467146238	2580	2580	2580	2580	0
90	20250305	195500	467146238	2580	2580	2580	2580	0
91	20250305	195400	467146238	2580	2580	2580	2580	0
92	20250305	195300	467146238	2580	2580	2580	2580	2093
93	20250305	195200	467146238	2580	2580	2580	2580	0
94	20250305	195100	467146238	2580	2580	2580	2580	0
95	20250305	195000	467146238	2580	2580	2580	2580	0
96	20250305	194900	467146238	2580	2580	2580	2580	0
97	20250305	194800	467146238	2580	2580	2580	2580	0
98	20250305	194700	467146238	2580	2580	2580	2580	0
99	20250305	194600	467146238	2580	2580	2580	2580	0
100	20250305	194500	467146238	2580	2580	2580	2580	0
101	20250305	194400	467146238	2580	2580	2580	2580	0
102	20250305	194300	467146238	2580	2580	2580	2580	0
103	20250305	194200	467146238	2580	2580	2580	2580	0
104	20250305	194100	467146238	2580	2580	2580	2580	0
105	20250305	194000	467146238	2580	2580	2580	2580	0
106	20250305	193900	467146238	2580	2580	2580	2580	0
107	20250305	193800	467146238	2580	2580	2580	2580	0
108	20250305	193700	467146238	2580	2580	2580	2580	0
109	20250305	193600	467146238	2580	2580	2580	2580	0
110	20250305	193500	467146238	2580	2580	2580	2580	0
111	20250305	193400	467146238	2580	2580	2580	2580	0
112	20250305	193300	467146238	2580	2580	2580	2580	0
113	20250305	193200	467146238	2580	2580	2580	2580	0
114	20250305	193100	467146238	2580	2580	2580	2580	0
115	20250305	193000	467146238	2580	2580	2580	2580	0
116	20250305	192900	467146238	2580	2580	2580	2580	0
117	20250305	192800	467146238	2580	2580	2580	2580	0
118	20250305	192700	467146238	2580	2580	2580	2580	0
119	20250305	192600	467146238	2580	2580	2580	2580	0
120	20250305	192500	467146238	2580	2580	2580	2580	0
121	20250305	192400	467146238	2580	2580	2580	2580	0
122	20250305	192300	467146238	2580	2580	2580	2580	2093
123	20250305	192200	467146238	2580	2580	2580	2580	0
124	20250305	192100	467146238	2580	2580	2580	2580	0
125	20250305	192000	467146238	2580	2580	2580	2580	0
126	20250305	191900	467146238	2580	2580	2580	2580	0
127	20250305	191800	467146238	2580	2580	2580	2580	0
128	20250305	191700	467146238	2580	2580	2580	2580	0
129	20250305	191600	467146238	2580	2580	2580	2580	0
130	20250305	191500	467146238	2580	2580	2580	2580	0
131	20250305	191400	467146238	2580	2580	2580	2580	0
132	20250305	191300	467146238	2580	2580	2580	2580	0
133	20250305	191200	467146238	2580	2580	2580	2580	0
134	20250305	191100	467146238	2580	2580	2580	2580	0
135	20250305	191000	467146238	2580	2580	2580	2580	0
136	20250305	190900	467146238	2580	2580	2580	2580	0
137	20250305	190800	467146238	2580	2580	2580	2580	0
138	20250305	190700	467146238	2580	2580	2580	2580	0
139	20250305	190600	467146238	2580	2580	2580	2580	0
140	20250305	190500	467146238	2580	2580	2580	2580	0
141	20250305	190400	467146238	2580	2580	2580	2580	0
142	20250305	190300	467146238	2580	2580	2580	2580	0
143	20250305	190200	467146238	2580	2580	2580	2580	0
144	20250305	190100	467146238	2580	2580	2580	2580	0
145	20250305	190000	467146238	2580	2580	2580	2580	0
146	20250305	185900	467146238	2580	2580	2580	2580	0
147	20250305	185800	467146238	2580	2580	2580	2580	0
148	20250305	185700	467146238	2580	2580	2580	2580	0
149	20250305	185600	467146238	2580	2580	2580	2580	0
150	20250305	185500	467146238	2580	2580	2580	2580	0
151	20250305	185400	467146238	2580	2580	2580	2580	0
152	20250305	185300	467146238	2580	2580	2580	2580	2093
153	20250305	185200	467146238	2580	2580	2580	2580	0
154	20250305	185100	467146238	2580	2580	2580	2580	0
155	20250305	185000	467146238	2580	2580	2580	2580	0
156	20250305	184900	467146238	2580	2580	2580	2580	0
157	20250305	184800	467146238	2580	2580	2580	2580	0
158	20250305	184700	467146238	2580	2580	2580	2580	0
159	20250305	184600	467146238	2580	2580	2580	2580	0
160	20250305	184500	467146238	2580	2580	2580	2580	0
161	20250305	184400	467146238	2580	2580	2580	2580	0
162	20250305	184300	467146238	2580	2580	2580	2580	0
163	20250305	184200	467146238	2580	2580	2580	2580	0
164	20250305	184100	467146238	2580	2580	2580	2580	0
165	20250305	184000	467146238	2580	2580	2580	2580	0
166	20250305	183900	467146238	2580	2580	2580	2580	0
167	20250305	183800	467146238	2580	2580	2580	2580	0
168	20250305	183700	467146238	2580	2580	2580	2580	0
169	20250305	183600	467146238	2580	2580	2580	2580	0
170	20250305	183500	467146238	2580	2580	2580	2580	0
171	20250305	183400	467146238	2580	2580	2580	2580	0
172	20250305	183300	467146238	2580	2580	2580	2580	0
173	20250305	183200	467146238	2580	2580	2580	2580	0
174	20250305	183100	467146238	2580	2580	2580	2580	0
175	20250305	183000	467146238	2580	2580	2580	2580	0
176	20250305	182900	467146238	2580	2580	2580	2580	0
177	20250305	182800	467146238	2580	2580	2580	2580	0
178	20250305	182700	467146238	2580	2580	2580	2580	0
179	20250305	182600	467146238	2580	2580	2580	2580	0
180	20250305	182500	467146238	2580	2580	2580	2580	0
181	20250305	182400	467146238	2580	2580	2580	2580	0
182	20250305	182300	467146238	2580	2580	2580	2580	2093
183	20250305	182200	467146238	2580	2580	2580	2580	0
184	20250305	182100	467146238	2580	2580	2580	2580	0
185	20250305	182000	467146238	2580	2580	2580	2580	0
186	20250305	181900	467146238	2580	2580	2580	2580	0
187	20250305	181800	467146238	2580	2580	2580	2580	0
188	20250305	181700	467146238	2580	2580	2580	2580	0
189	20250305	181600	467146238	2580	2580	2580	2580	0
190	20250305	181500	467146238	2580	2580	2580	2580	0
191	20250305	181400	467146238	2580	2580	2580	2580	0
192	20250305	181300	467146238	2580	2580	2580	2580	0
193	20250305	181200	467146238	2580	2580	2580	2580	0
194	20250305	181100	467146238	2580	2580	2580	2580	0
195	20250305	181000	467146238	2580	2580	2580	2580	0
196	20250305	180900	467146238	2580	2580	2580	2580	0
197	20250305	180800	467146238	2580	2580	2580	2580	0
198	20250305	180700	467146238	2580	2580	2580	2580	0
199	20250305	180600	467146238	2580	2580	2580	2580	0
200	20250305	180500	467146238	2580	2580	2580	2580	0
201	20250305	180400	467146238	2580	2580	2580	2580	0
202	20250305	180300	467146238	2580	2580	2580	2580	0
203	20250305	180200	467146238	2580	2580	2580	2580	0
204	20250305	180100	467146238	2580	2580	2580	2580	0
205	20250305	180000	467146238	2580	2580	2580	2580	0
206	20250305	175900	467146238	2580	2580	2580	2580	0
207	20250305	175800	467146238	2580	2580	2580	2580	0
208	20250305	175700	467146238	2580	2580	2580	2580	0
209	20250305	175600	467146238	2580	2580	2580	2580	0
210	20250305	175500	467146238	2580	2580	2580	2580	0
211	20250305	175400	467146238	2580	2580	2580	2580	0
212	20250305	175300	467146238	2580	2580	2580	2580	2093
213	20250305	175200	467146238	2580	2580	2580	2580	0
214	20250305	175100	467146238	2580	2580	2580	2580	0
215	20250305	175000	467146238	2580	2580	2580	2580	0
216	20250305	174900	467146238	2580	2580	2580	2580	0
217	20250305	174800	467146238	2580	2580	2580	2580	0
218	20250305	174700	467146238	2580	2580	2580	2580	0
219	20250305	174600	467146238	2580	2580	2580	2580	0
220	20250305	174500	467146238	2580	2580	2580	2580	0
221	20250305	174400	467146238	2580	2580	2580	2580	0
222	20250305	174300	467146238	2580	2580	2580	2580	0
223	20250305	174200	467146238	2580	2580	2580	2580	0
224	20250305	174100	467146238	2580	2580	2580	2580	0
225	20250305	174000	467146238	2580	2580	2580	2580	0
226	20250305	173900	467146238	2580	2580	2580	2580	0
227	20250305	173800	467146238	2580	2580	2580	2580	0
228	20250305	173700	467146238	2580	2580	2580	2580	0
229	20250305	173600	467146238	2580	2580	2580	2580	0
230	20250305	173500	467146238	2580	2580	2580	2580	0
231	20250305	173400	467146238	2580	2580	2580	2580	0
232	20250305	173300	467146238	2580	2580	2580	2580	0
233	20250305	173200	467146238	2580	2580	2580	2580	0
234	20250305	173100	467146238	2580	2580	2580	2580	0
235	20250305	173000	467146238	2580	2580	2580	2580	0
236	20250305	172900	467146238	2580	2580	2580	2580	0
237	20250305	172800	467146238	2580	2580	2580	2580	0
238	20250305	172700	467146238	2580	2580	2580	2580	0
239	20250305	172600	467146238	2580	2580	2580	2580	0
240	20250305	172500	467146238	2580	2580	2580	2580	0
241	20250305	172400	467146238	2580	2580	2580	2580	0
242	20250305	172300	467146238	2580	2580	2580	2580	2093
243	20250305	172200	467146238	2580	2580	2580	2580	0
244	20250305	172100	467146238	2580	2580	2580	2580	0
245	20250305	172000	467146238	2580	2580	2580	2580	0
246	20250305	171900	467146238	2580	2580	2580	2580	0
247	20250305	171800	467146238	2580	2580	2580	2580	0
248	20250305	171700	467146238	2580	2580	2580	2580	0
249	20250305	171600	467146238	2580	2580	2580	2580	0
250	20250305	171500	467146238	2580	2580	2580	2580	0
251	20250305	171400	467146238	2580	2580	2580	2580	0
252	20250305	171300	467146238	2580	2580	2580	2580	0
253	20250305	171200	467146238	2580	2580	2580	2580	0
254	20250305	171100	467146238	2580	2580	2580	2580	0
255	20250305	171000	467146238	2580	2580	2580	2580	0
256	20250305	170900	467146238	2580	2580	2580	2580	0
257	20250305	170800	467146238	2580	2580	2580	2580	0
258	20250305	170700	467146238	2580	2580	2580	2580	0
259	20250305	170600	467146238	2580	2580	2580	2580	0
260	20250305	170500	467146238	2580	2580	2580	2580	0
261	20250305	170400	467146238	2580	2580	2580	2580	0
262	20250305	170300	467146238	2580	2580	2580	2580	0
263	20250305	170200	467146238	2580	2580	2580	2580	0
264	20250305	170100	467146238	2580	2580	2580	2580	0
265	20250305	170000	467146238	2580	2580	2580	2580	0
266	20250305	165900	467146238	2580	2580	2580	2580	0
267	20250305	165800	467146238	2580	2580	2580	2580	0
268	20250305	165700	467146238	2580	2580	2580	2580	0
269	20250305	165600	467146238	2580	2580	2580	2580	0
270	20250305	165500	467146238	2580	2580	2580	2580	0
271	20250305	165400	467146238	2580	2580	2580	2580	0
272	20250305	165300	467146238	2580	2580	2580	2580	2093
273	20250305	165200	467146238	2580	2580	2580	2580	0
274	20250305	165100	467146238	2580	2580	2580	2580	0
275	20250305	165000	467146238	2580	2580	2580	2580	0
276	20250305	164900	467146238	2580	2580	2580	2580	0
277	20250305	164800	467146238	2580	2580	2580	2580	0
278	20250305	164700	467146238	2580	2580	2580	2580	0
279	20250305	164600	467146238	2580	2580	2580	2580	0
280	20250305	164500	467146238	2580	2580	2580	2580	0
281	20250305	164400	467146238	2580	2580	2580	2580	0
282	20250305	164300	467146238	2580	2580	2580	2580	0
283	20250305	164200	467146238	2580	2580	2580	2580	0
284	20250305	164100	467146238	2580	2580	2580	2580	0
285	20250305	164000	467146238	2580	2580	2580	2580	0
286	20250305	163900	467146238	2580	2580	2580	2580	0
287	20250305	163800	467146238	2580	2580	2580	2580	0
288	20250305	163700	467146238	2580	2580	2580	2580	0
289	20250305	163600	467146238	2580	2580	2580	2580	0
290	20250305	163500	467146238	2580	2580	2580	2580	0
291	20250305	163400	467146238	2580	2580	2580	2580	0
292	20250305	163300	467146238	2580	2580	2580	2580	0
293	20250305	163200	467146238	2580	2580	2580	2580	0
294	20250305	163100	467146238	2580	2580	2580	2580	0
295	20250305	163000	467146238	2580	2580	2580	2580	0
296	20250305	162900	467146238	2580	2580	2580	2580	0
297	20250305	162800	467146238	2580	2580	2580	2580	0
298	20250305	162700	467146238	2580	2580	2580	2580	0
299	20250305	162600	467146238	2580	2580	2580	2580	0
300	20250305	162500	467146238	2580	2580	2580	2580	0
301	20250305	162400	467146238	2580	2580	2580	2580	0
302	20250305	162300	467146238	2580	2580	2580	2580	2093
303	20250305	162200	467146238	2580	2580	2580	2580	0
304	20250305	162100	467146238	2580	2580	2580	2580	0
305	20250305	162000	467146238	2580	2580	2580	2580	0
306	20250305	161900	467146238	2580	2580	2580	2580	0
307	20250305	161800	467146238	2580	2580	2580	2580	0
308	20250305	161700	467146238	2580	2580	2580	2580	0
309	20250305	161600	467146238	2580	2580	2580	2580	0
310	20250305	161500	467146238	2580	2580	2580	2580	0
311	20250305	161400	467146238	2580	2580	2580	2580	0
312	20250305	161300	467146238	2580	2580	2580	2580	0
313	20250305	161200	467146238	2580	2580	2580	2580	0
314	20250305	161100	467146238	2580	2580	2580	2580	0
315	20250305	161000	467146238	2580	2580	2580	2580	0
316	20250305	160900	467146238	2580	2580	2580	2580	0
317	20250305	160800	467146238	2580	2580	2580	2580	0
318	20250305	160700	467146238	2580	2580	2580	2580	0
319	20250305	160600	467146238	2580	2580	2580	2580	0
320	20250305	160500	467146238	2580	2580	2580	2580	0
321	20250305	160400	467146238	2580	2580	2580	2580	0
322	20250305	160300	467146238	2580	2580	2580	2580	0
323	20250305	160200	467146238	2580	2580	2580	2580	0
324	20250305	160100	467146238	2580	2580	2580	2580	0
325	20250305	160000	467146238	2580	2580	2580	2580	0
326	20250305	155900	467146238	2580	2580	2580	2580	0
327	20250305	155800	467146238	2580	2580	2580	2580	0
328	20250305	155700	467146238	2580	2580	2580	2580	0
329	20250305	155600	467146238	2580	2580	2580	2580	0
330	20250305	155500	467146238	2580	2580	2580	2580	0
331	20250305	155400	467146238	2580	2580	2580	2580	0
332	20250305	155300	467146238	2580	2580	2580	2580	2093
333	20250305	155200	467146238	2580	2580	2580	2580	0
334	20250305	155100	467146238	2580	2580	2580	2580	0
335	20250305	155000	467146238	2580	2580	2580	2580	0
336	20250305	154900	467146238	2580	2580	2580	2580	0
337	20250305	154800	467146238	2580	2580	2580	2580	0
338	20250305	154700	467146238	2580	2580	2580	2580	0
339	20250305	154600	467146238	2580	2580	2580	2580	0
340	20250305	154500	467146238	2580	2580	2580	2580	0
341	20250305	154400	467146238	2580	2580	2580	2580	0
342	20250305	154300	467146238	2580	2580	2580	2580	0
343	20250305	154200	467146238	2580	2580	2580	2580	0
344	20250305	154100	467146238	2580	2580	2580	2580	0
345	20250305	154000	467146238	2580	2580	2580	2580	0
346	20250305	153900	467146238	2580	2580	2580	2580	0
347	20250305	153800	467146238	2580	2580	2580	2580	0
348	20250305	153700	467146238	2580	2580	2580	2580	0
349	20250305	153600	467146238	2580	2580	2580	2580	0
350	20250305	153500	467146238	2580	2580	2580	2580	0
351	20250305	153400	467146238	2580	2580	2580	2580	0
352	20250305	153300	467146238	2580	2580	2580	2580	0
353	20250305	153200	467146238	2580	2580	2580	2580	0
354	20250305	153100	467146238	2580	2580	2580	2580	0
355	20250305	153000	467146238	2580	2580	2580	2580	2093
356	20250305	152900	461746298	2580	2580	2580	2580	0
357	20250305	152800	461746298	2580	2580	2580	2580	0
358	20250305	152700	461746298	2580	2580	2580	2580	0
359	20250305	152600	461746298	2580	2580	2580	2580	0
360	20250305	152500	461746298	2580	2580	2580	2580	0
361	20250305	152400	461746298	2580	2580	2580	2580	0
362	20250305	152300	461746298	2580	2580	2580	2580	0
363	20250305	152200	461746298	2580	2580	2580	2580	0
364	20250305	152100	461746298	2580	2580	2580	2580	0
365	20250305	152000	461746298	2580	2580	2580	2580	0
366	20250305	151900	461746298	2580	2580	2580	2570	3
367	20250305	151800	461738568	2570	2570	2570	2570	209
368	20250305	151700	461201438	2570	2570	2570	2570	188
369	20250305	151600	460718278	2570	2570	2570	2570	10
370	20250305	151500	460692578	2580	2570	2580	2570	131
371	20250305	151400	460355898	2580	2575	2580	2575	564
372	20250305	151300	458901528	2570	2562	2570	2555	1406
373	20250305	151200	455303261	2580	2580	2580	2580	1
374	20250305	151100	455300681	2575	2575	2590	2555	5079
375	20250305	151000	442165501	2550	2550	2575	2550	6530
376	20250305	150900	425424691	2555	2555	2555	2555	0
377	20250305	150800	425424691	2555	2555	2555	2555	2
378	20250305	150700	425419581	2552	2552	2552	2552	453
379	20250305	150600	424263525	2550	2535	2550	2535	1115
380	20250305	150500	421428555	2535	2535	2535	2535	0
381	20250305	150400	421428555	2535	2535	2535	2535	256
382	20250305	150300	420779595	2535	2530	2535	2530	562
383	20250305	150200	419357425	2535	2535	2535	2535	0
384	20250305	150100	419357425	2535	2535	2535	2535	0
385	20250305	150000	419357425	2535	2535	2535	2535	0
386	20250305	145900	419357425	2535	2535	2535	2535	0
387	20250305	145800	419357425	2535	2530	2535	2530	61
388	20250305	145700	419202960	2505	2515	2515	2505	1300
389	20250305	145600	415945570	2535	2535	2535	2535	800
390	20250305	145500	413917570	2535	2535	2535	2535	0
391	20250305	145400	413917570	2535	2535	2535	2535	0
392	20250305	145300	413917570	2535	2535	2535	2535	0
393	20250305	145200	413917570	2535	2535	2535	2535	0
394	20250305	145100	413917570	2535	2535	2535	2535	200
395	20250305	145000	413410570	2540	2540	2540	2540	0
396	20250305	144900	413410570	2540	2540	2540	2540	564
397	20250305	144800	411978010	2540	2540	2540	2540	628
398	20250305	144700	410382890	2540	2540	2540	2540	0
399	20250305	144600	410382890	2540	2530	2540	2530	200
400	20250305	144500	409876060	2525	2525	2525	2525	0
401	20250305	144400	409876060	2525	2525	2525	2525	79
402	20250305	144300	409676585	2525	2525	2525	2525	8
403	20250305	144200	409656385	2525	2525	2525	2525	2
404	20250305	144100	409651335	2500	2505	2505	2500	500
405	20250305	144000	408401205	2520	2520	2520	2520	1
406	20250305	143900	408398685	2525	2525	2525	2525	0
407	20250305	143800	408398685	2525	2525	2525	2525	444
408	20250305	143700	407277585	2520	2520	2520	2520	0
409	20250305	143600	407277585	2520	2515	2520	2515	207
410	20250305	143500	406756255	2510	2525	2525	2505	10012
411	20250305	143400	381608085	2550	2550	2550	2550	0
412	20250305	143300	381608085	2550	2550	2550	2550	1
413	20250305	143200	381605535	2550	2550	2550	2550	0
414	20250305	143100	381605535	2550	2550	2550	2550	1
415	20250305	143000	381602985	2530	2530	2530	2530	0
416	20250305	142900	381602985	2530	2510	2530	2510	4650
417	20250305	142800	369911485	2520	2510	2520	2510	903
418	20250305	142700	367644435	2520	2540	2540	2520	1449
419	20250305	142600	363992935	2520	2520	2520	2520	0
420	20250305	142500	363992935	2520	2520	2520	2520	0
421	20250305	142400	363992935	2520	2520	2520	2520	0
422	20250305	142300	363992935	2520	2520	2520	2520	0
423	20250305	142200	363992935	2520	2520	2520	2520	0
424	20250305	142100	363992935	2520	2520	2520	2520	0
425	20250305	142000	363992935	2520	2520	2520	2520	365
426	20250305	141900	363073135	2535	2535	2535	2535	0
427	20250305	141800	363073135	2535	2535	2535	2535	0
428	20250305	141700	363073135	2535	2535	2535	2535	0
429	20250305	141600	363073135	2535	2535	2535	2535	0
430	20250305	141500	363073135	2535	2535	2535	2535	42
431	20250305	141400	362966665	2540	2540	2540	2540	0
432	20250305	141300	362966665	2540	2540	2540	2540	1
433	20250305	141200	362964125	2535	2535	2535	2535	10
434	20250305	141100	362938775	2535	2535	2535	2535	0
435	20250305	141000	362938775	2535	2535	2535	2535	57
436	20250305	140900	362794280	2540	2540	2540	2540	0
437	20250305	140800	362794280	2540	2530	2540	2520	2039
438	20250305	140700	357644015	2550	2550	2550	2550	1
439	20250305	140600	357641465	2530	2550	2550	2530	8690
440	20250305	140500	335626305	2570	2570	2570	2570	0
441	20250305	140400	335626305	2570	2570	2570	2570	0
442	20250305	140300	335626305	2570	2550	2570	2540	4000
443	20250305	140200	325395500	2570	2570	2570	2570	0
444	20250305	140100	325395500	2570	2570	2570	2570	0
445	20250305	140000	325395500	2570	2570	2570	2565	2595
446	20250305	135900	318726650	2570	2550	2570	2550	5851
447	20250305	135800	303751815	2545	2545	2545	2545	10
448	20250305	135700	303726365	2555	2555	2555	2555	0
449	20250305	135600	303726365	2555	2555	2555	2555	4
450	20250305	135500	303716145	2555	2555	2555	2555	120
451	20250305	135400	303409545	2555	2555	2555	2555	0
452	20250305	135300	303409545	2555	2555	2555	2555	1
453	20250305	135200	303406990	2550	2550	2550	2550	10
454	20250305	135100	303381490	2550	2550	2550	2550	0
455	20250305	135000	303381490	2550	2545	2550	2545	185
456	20250305	134900	302909780	2530	2530	2530	2530	0
457	20250305	134800	302909780	2530	2530	2530	2530	0
458	20250305	134700	302909780	2530	2530	2530	2530	400
459	20250305	134600	301897780	2530	2530	2530	2530	0
460	20250305	134500	301897780	2530	2530	2530	2530	0
461	20250305	134400	301897780	2530	2530	2530	2530	12
462	20250305	134300	301867420	2550	2550	2550	2550	0
463	20250305	134200	301867420	2550	2550	2550	2550	82
464	20250305	134100	301658320	2530	2530	2530	2530	0
465	20250305	134000	301658320	2530	2530	2530	2530	0
466	20250305	133900	301658320	2530	2530	2530	2530	0
467	20250305	133800	301658320	2530	2530	2530	2530	0
468	20250305	133700	301658320	2530	2535	2535	2530	2517
469	20250305	133600	295279785	2550	2550	2550	2540	3774
470	20250305	133500	285663670	2555	2555	2555	2555	2
471	20250305	133400	285658560	2560	2560	2560	2560	0
472	20250305	133300	285658560	2560	2560	2560	2560	0
473	20250305	133200	285658560	2560	2567	2567	2560	11
474	20250305	133100	285630349	2570	2570	2570	2570	0
475	20250305	133000	285630349	2570	2570	2570	2570	1
476	20250305	132900	285627779	2570	2570	2570	2570	6
477	20250305	132800	285612359	2570	2550	2570	2550	1299
478	20250305	132700	282289209	2550	2550	2550	2550	6
479	20250305	132600	282273909	2550	2550	2550	2550	1000
480	20250305	132500	279723909	2550	2550	2550	2550	0
481	20250305	132400	279723909	2550	2535	2550	2535	42
482	20250305	132300	279616854	2555	2555	2555	2555	0
483	20250305	132200	279616854	2555	2555	2555	2555	100
484	20250305	132100	279361354	2560	2560	2560	2560	0
485	20250305	132000	279361354	2560	2560	2560	2560	1
486	20250305	131900	279358794	2560	2545	2560	2545	163
487	20250305	131800	278942954	2545	2545	2545	2545	52
488	20250305	131700	278810614	2565	2570	2570	2545	85
489	20250305	131600	278593259	2575	2585	2585	2530	369
490	20250305	131500	277652179	2550	2550	2590	2550	8931
491	20250305	131400	254767189	2550	2540	2550	2515	5692
492	20250305	131300	240257359	2540	2525	2550	2505	7639
493	20250305	131200	220878134	2520	2520	2520	2520	192
494	20250305	131100	220394294	2520	2520	2520	2520	0
495	20250305	131000	220394294	2520	2520	2525	2515	2813
496	20250305	130900	213306144	2520	2510	2520	2470	4645
497	20250305	130800	201609454	2505	2505	2505	2505	1501
498	20250305	130700	197849449	2455	2515	2515	2455	42
499	20250305	130600	197746279	2455	2455	2455	2455	0
500	20250305	130500	197746279	2455	2475	2515	2455	6041
501	20250305	130400	182659509	2475	2475	2475	2475	6
502	20250305	130300	182644659	2475	2475	2475	2445	23
503	20250305	130200	182588334	2440	2445	2495	2440	3041
504	20250305	130100	175079309	2425	2435	2435	2425	2057
505	20250305	130000	170090009	2460	2460	2460	2460	1012
506	20250305	125900	167600489	2460	2455	2460	2455	3000
507	20250305	125800	160224599	2440	2435	2440	2435	3500
508	20250305	125700	151684614	2425	2425	2425	2425	0
509	20250305	125600	151684614	2425	2425	2425	2425	104
510	20250305	125500	151432414	2435	2435	2435	2435	0
511	20250305	125400	151432414	2435	2435	2435	2435	0
512	20250305	125300	151432414	2435	2435	2435	2435	0
513	20250305	125200	151432414	2435	2435	2435	2435	145
514	20250305	125100	151079339	2435	2430	2435	2430	2
515	20250305	125000	151074474	2440	2440	2440	2440	0
516	20250305	124900	151074474	2440	2430	2440	2430	41
517	20250305	124800	150974834	2430	2435	2435	2430	365
518	20250305	124700	150086884	2435	2435	2435	2435	0
519	20250305	124600	150086884	2435	2435	2435	2435	2400
520	20250305	124500	144242884	2435	2435	2435	2435	2
521	20250305	124400	144238014	2420	2420	2420	2420	0
522	20250305	124300	144238014	2420	2420	2420	2420	0
523	20250305	124200	144238014	2420	2420	2420	2420	0
524	20250305	124100	144238014	2420	2420	2420	2420	0
525	20250305	124000	144238014	2420	2420	2420	2420	1
526	20250305	123900	144235594	2415	2415	2415	2415	246
527	20250305	123800	143641504	2415	2415	2415	2415	0
528	20250305	123700	143641504	2415	2415	2415	2415	0
529	20250305	123600	143641504	2415	2415	2415	2415	0
530	20250305	123500	143641504	2415	2440	2440	2415	705
531	20250305	123400	141938009	2420	2420	2420	2420	700
532	20250305	123300	140244009	2440	2440	2440	2440	45
533	20250305	123200	140134209	2440	2440	2440	2440	1
534	20250305	123100	140131769	2440	2440	2440	2440	0
535	20250305	123000	140131769	2440	2440	2440	2440	2
536	20250305	122900	140126889	2440	2440	2440	2440	1192
537	20250305	122800	137218409	2440	2440	2440	2440	0
538	20250305	122700	137218409	2440	2440	2440	2440	12
539	20250305	122600	137189129	2440	2440	2440	2440	0
540	20250305	122500	137189129	2440	2420	2440	2420	706
541	20250305	122400	135472869	2420	2425	2425	2415	116
542	20250305	122300	135191979	2440	2440	2440	2440	2
543	20250305	122200	135187099	2440	2440	2440	2440	0
544	20250305	122100	135187099	2440	2440	2440	2440	1
545	20250305	122000	135184659	2440	2425	2440	2425	211
546	20250305	121900	134672529	2425	2425	2425	2425	0
547	20250305	121800	134672529	2425	2455	2455	2425	171
548	20250305	121700	134257824	2440	2440	2440	2440	0
549	20250305	121600	134257824	2440	2440	2440	2440	14
550	20250305	121500	134223664	2440	2430	2440	2425	2462
551	20250305	121400	128247919	2450	2435	2450	2430	544
552	20250305	121300	126925099	2455	2455	2455	2455	0
553	20250305	121200	126925099	2455	2455	2455	2455	0
554	20250305	121100	126925099	2455	2455	2455	2455	0
555	20250305	121000	126925099	2455	2455	2455	2455	0
556	20250305	120900	126925099	2455	2455	2455	2455	0
557	20250305	120800	126925099	2455	2455	2455	2455	0
558	20250305	120700	126925099	2455	2450	2455	2435	10042
559	20250305	120600	102454769	2450	2450	2450	2450	2
560	20250305	120500	102449869	2455	2455	2455	2455	0
561	20250305	120400	102449869	2455	2455	2455	2455	500
562	20250305	120300	101222369	2460	2460	2460	2460	0
563	20250305	120200	101222369	2460	2460	2460	2460	0
564	20250305	120100	101222369	2460	2460	2460	2460	200
565	20250305	120000	100730369	2465	2465	2465	2465	645
566	20250305	115900	99140444	2475	2475	2475	2475	0
567	20250305	115800	99140444	2475	2475	2475	2475	0
568	20250305	115700	99140444	2475	2475	2475	2475	0
569	20250305	115600	99140444	2475	2475	2475	2475	0
570	20250305	115500	99140444	2475	2475	2475	2475	0
571	20250305	115400	99140444	2475	2475	2475	2475	0
572	20250305	115300	99140444	2475	2475	2475	2475	0
573	20250305	115200	99140444	2475	2475	2475	2475	10
574	20250305	115100	99115694	2475	2475	2475	2475	0
575	20250305	115000	99115694	2475	2475	2475	2475	0
576	20250305	114900	99115694	2475	2475	2475	2475	0
577	20250305	114800	99115694	2475	2475	2475	2475	0
578	20250305	114700	99115694	2475	2475	2475	2475	0
579	20250305	114600	99115694	2475	2475	2475	2475	0
580	20250305	114500	99115694	2475	2475	2475	2475	0
581	20250305	114400	99115694	2475	2475	2475	2475	0
582	20250305	114300	99115694	2475	2475	2475	2475	0
583	20250305	114200	99115694	2475	2475	2475	2475	10
584	20250305	114100	99090944	2475	2475	2475	2475	10
585	20250305	114000	99066194	2465	2465	2465	2465	0
586	20250305	113900	99066194	2465	2465	2465	2465	0
587	20250305	113800	99066194	2465	2465	2465	2465	0
588	20250305	113700	99066194	2465	2465	2465	2465	0
589	20250305	113600	99066194	2465	2465	2465	2465	0
590	20250305	113500	99066194	2465	2465	2465	2465	0
591	20250305	113400	99066194	2465	2465	2465	2465	0
592	20250305	113300	99066194	2465	2465	2465	2465	0
593	20250305	113200	99066194	2465	2465	2465	2465	0
594	20250305	113100	99066194	2465	2465	2465	2465	0
595	20250305	113000	99066194	2465	2465	2465	2465	0
596	20250305	112900	99066194	2465	2465	2465	2465	359
597	20250305	112800	98181259	2475	2475	2475	2475	0
598	20250305	112700	98181259	2475	2475	2475	2475	0
599	20250305	112600	98181259	2475	2475	2475	2475	0
600	20250305	112500	98181259	2475	2475	2475	2475	0
601	20250305	112400	98181259	2475	2475	2475	2475	0
602	20250305	112300	98181259	2475	2475	2475	2475	0
603	20250305	112200	98181259	2475	2475	2475	2475	0
604	20250305	112100	98181259	2475	2475	2475	2475	0
605	20250305	112000	98181259	2475	2465	2475	2465	1202
606	20250305	111900	95206989	2450	2450	2450	2450	0
607	20250305	111800	95206989	2450	2450	2450	2450	0
608	20250305	111700	95206989	2450	2450	2450	2450	41
609	20250305	111600	95106539	2465	2465	2465	2465	0
610	20250305	111500	95106539	2465	2465	2465	2465	0
611	20250305	111400	95106539	2465	2500	2500	2445	15134
612	20250305	111300	57860029	2500	2485	2500	2485	540
613	20250305	111200	56517529	2510	2510	2510	2510	0
614	20250305	111100	56517529	2510	2490	2510	2490	78
615	20250305	111000	56322509	2510	2510	2510	2510	0
616	20250305	110900	56322509	2510	2510	2510	2510	0
617	20250305	110800	56322509	2510	2510	2510	2510	0
618	20250305	110700	56322509	2510	2510	2510	2510	0
619	20250305	110600	56322509	2510	2485	2510	2480	78
620	20250305	110500	56127714	2510	2510	2510	2510	0
621	20250305	110400	56127714	2510	2510	2510	2510	0
622	20250305	110300	56127714	2510	2510	2510	2510	0
623	20250305	110200	56127714	2510	2510	2510	2510	0
624	20250305	110100	56127714	2510	2510	2510	2510	0
625	20250305	110000	56127714	2510	2510	2510	2510	0
626	20250305	105900	56127714	2510	2510	2510	2510	0
627	20250305	105800	56127714	2510	2510	2510	2510	0
628	20250305	105700	56127714	2510	2510	2510	2510	0
629	20250305	105600	56127714	2510	2510	2510	2510	0
630	20250305	105500	56127714	2510	2510	2510	2510	0
631	20250305	105400	56127714	2510	2510	2510	2510	0
632	20250305	105300	56127714	2510	2510	2510	2510	0
633	20250305	105200	56127714	2510	2510	2510	2510	0
634	20250305	105100	56127714	2510	2510	2510	2510	0
635	20250305	105000	56127714	2510	2510	2510	2510	0
636	20250305	104900	56127714	2510	2485	2510	2485	89
637	20250305	104800	55905549	2510	2510	2510	2510	0
638	20250305	104700	55905549	2510	2510	2510	2510	0
639	20250305	104600	55905549	2510	2510	2510	2510	0
640	20250305	104500	55905549	2510	2510	2510	2510	0
641	20250305	104400	55905549	2510	2510	2510	2510	0
642	20250305	104300	55905549	2510	2510	2510	2510	0
643	20250305	104200	55905549	2510	2485	2510	2480	540
644	20250305	104100	54564499	2515	2515	2515	2515	0
645	20250305	104000	54564499	2515	2515	2515	2515	0
646	20250305	103900	54564499	2515	2515	2515	2515	0
647	20250305	103800	54564499	2515	2515	2515	2515	0
648	20250305	103700	54564499	2515	2515	2515	2515	0
649	20250305	103600	54564499	2515	2515	2515	2515	0
650	20250305	103500	54564499	2515	2515	2515	2515	60
651	20250305	103400	54413599	2515	2515	2515	2515	0
652	20250305	103300	54413599	2515	2515	2515	2515	0
653	20250305	103200	54413599	2515	2510	2515	2510	20
654	20250305	103100	54363309	2500	2500	2500	2500	0
655	20250305	103000	54363309	2500	2505	2505	2500	969
656	20250305	102900	51936014	2505	2505	2505	2505	1
657	20250305	102800	51933509	2515	2515	2515	2515	0
658	20250305	102700	51933509	2515	2515	2515	2515	0
659	20250305	102600	51933509	2515	2515	2515	2515	0
660	20250305	102500	51933509	2515	2515	2515	2515	0
661	20250305	102400	51933509	2515	2515	2515	2515	2
662	20250305	102300	51928479	2515	2515	2515	2515	1
663	20250305	102200	51925964	2505	2505	2505	2505	1340
664	20250305	102100	48569264	2505	2505	2505	2505	6
665	20250305	102000	48554234	2505	2505	2505	2505	0
666	20250305	101900	48554234	2505	2505	2505	2505	0
667	20250305	101800	48554234	2505	2505	2505	2505	0
668	20250305	101700	48554234	2505	2505	2505	2505	0
669	20250305	101600	48554234	2505	2505	2505	2505	0
670	20250305	101500	48554234	2505	2505	2505	2505	0
671	20250305	101400	48554234	2505	2500	2505	2500	52
672	20250305	101300	48424019	2505	2505	2505	2505	0
673	20250305	101200	48424019	2505	2505	2505	2505	0
674	20250305	101100	48424019	2505	2505	2505	2505	20
675	20250305	101000	48373919	2505	2505	2505	2505	0
676	20250305	100900	48373919	2505	2505	2505	2505	0
677	20250305	100800	48373919	2505	2485	2505	2485	63
678	20250305	100700	48216259	2515	2515	2515	2515	0
679	20250305	100600	48216259	2515	2515	2515	2515	0
680	20250305	100500	48216259	2515	2515	2515	2515	0
681	20250305	100400	48216259	2515	2480	2515	2470	226
682	20250305	100300	47655919	2480	2480	2480	2480	200
683	20250305	100200	47159919	2480	2480	2480	2480	0
684	20250305	100100	47159919	2480	2480	2480	2480	0
685	20250305	100000	47159919	2480	2480	2480	2480	57
686	20250305	095900	47018559	2480	2480	2480	2480	0
687	20250305	095800	47018559	2480	2480	2480	2480	0
688	20250305	095700	47018559	2480	2480	2480	2480	0
689	20250305	095600	47018559	2480	2480	2480	2480	0
690	20250305	095500	47018559	2480	2480	2480	2480	40
691	20250305	095400	46919359	2475	2485	2485	2475	2000
692	20250305	095300	41959359	2490	2495	2495	2490	374
693	20250305	095200	41027964	2500	2500	2500	2500	0
694	20250305	095100	41027964	2500	2500	2500	2500	0
695	20250305	095000	41027964	2500	2510	2510	2500	5
696	20250305	094900	41015444	2520	2520	2520	2520	0
697	20250305	094800	41015444	2520	2520	2520	2520	135
698	20250305	094700	40675244	2520	2520	2520	2520	0
699	20250305	094600	40675244	2520	2520	2520	2520	0
700	20250305	094500	40675244	2520	2520	2520	2520	3
701	20250305	094400	40667684	2495	2495	2495	2495	0
702	20250305	094300	40667684	2495	2495	2495	2495	0
703	20250305	094200	40667684	2495	2495	2495	2495	0
704	20250305	094100	40667684	2495	2495	2495	2495	0
705	20250305	094000	40667684	2495	2495	2495	2495	0
706	20250305	093900	40667684	2495	2495	2495	2495	0
707	20250305	093800	40667684	2495	2495	2495	2495	100
708	20250305	093700	40418184	2500	2500	2500	2500	0
709	20250305	093600	40418184	2500	2500	2500	2500	5
710	20250305	093500	40405684	2535	2535	2535	2535	0
711	20250305	093400	40405684	2535	2535	2535	2535	9
712	20250305	093300	40382869	2535	2530	2535	2500	325
713	20250305	093200	39565739	2500	2525	2535	2500	140
714	20250305	093100	39213019	2510	2520	2555	2495	778
715	20250305	093000	37255184	2495	2520	2525	2495	386
716	20250305	092900	36284804	2515	2500	2515	2500	7005
717	20250305	092800	18715719	2505	2480	2505	2480	2000
718	20250305	092700	13726014	2470	2470	2470	2470	501
719	20250305	092600	12488544	2470	2470	2470	2470	0
720	20250305	092500	12488544	2470	2470	2470	2470	0
721	20250305	092400	12488544	2470	2470	2470	2470	0
722	20250305	092300	12488544	2470	2470	2470	2470	0
723	20250305	092200	12488544	2470	2470	2470	2470	0
724	20250305	092100	12488544	2470	2470	2470	2470	53
725	20250305	092000	12357634	2470	2470	2470	2470	2
726	20250305	091900	12352694	2475	2475	2475	2475	0
727	20250305	091800	12352694	2475	2475	2475	2475	0
728	20250305	091700	12352694	2475	2475	2475	2475	0
729	20250305	091600	12352694	2475	2475	2475	2475	0
730	20250305	091500	12352694	2475	2475	2475	2475	56
731	20250305	091400	12214094	2475	2475	2475	2475	1
732	20250305	091300	12211619	2475	2475	2475	2475	11
733	20250305	091200	12184394	2475	2470	2475	2455	193
734	20250305	091100	11708614	2475	2475	2475	2475	4
735	20250305	091000	11698714	2475	2455	2475	2455	93
736	20250305	090900	11468599	2480	2480	2480	2480	0
737	20250305	090800	11468599	2480	2480	2480	2480	0
738	20250305	090700	11468599	2480	2480	2480	2480	10
739	20250305	090600	11443799	2485	2455	2485	2430	2669
740	20250305	090500	4940214	2480	2460	2480	2455	176
741	20250305	090400	4506054	2490	2465	2490	2460	74
742	20250305	090300	4322884	2495	2477	2495	2460	560
743	20250305	090200	2926462	2495	2455	2495	2455	126
744	20250305	090100	2615532	2495	2487	2510	2460	553
745	20250305	090000	1249415	2515	2455	2515	2455	507