KissMeData/091810/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	200800	3276368745	2485	2485	2485	2485	26058
3	20250305	200700	3276368745	2485	2485	2485	2485	0
4	20250305	200600	3276368745	2485	2485	2485	2485	0
5	20250305	200500	3276368745	2485	2485	2485	2485	0
6	20250305	200400	3276368745	2485	2485	2485	2485	0
7	20250305	200300	3276368745	2485	2485	2485	2485	0
8	20250305	200200	3276368745	2485	2485	2485	2485	0
9	20250305	200100	3276368745	2485	2485	2485	2485	0
10	20250305	200000	3276368745	2485	2485	2485	2485	0
11	20250305	195900	3276368745	2485	2485	2485	2485	0
12	20250305	195800	3276368745	2485	2485	2485	2485	0
13	20250305	195700	3276368745	2485	2485	2485	2485	0
14	20250305	195600	3276368745	2485	2485	2485	2485	0
15	20250305	195500	3276368745	2485	2485	2485	2485	0
16	20250305	195400	3276368745	2485	2485	2485	2485	0
17	20250305	195300	3276368745	2485	2485	2485	2485	0
18	20250305	195200	3276368745	2485	2485	2485	2485	0
19	20250305	195100	3276368745	2485	2485	2485	2485	0
20	20250305	195000	3276368745	2485	2485	2485	2485	0
21	20250305	194900	3276368745	2485	2485	2485	2485	0
22	20250305	194800	3276368745	2485	2485	2485	2485	0
23	20250305	194700	3276368745	2485	2485	2485	2485	0
24	20250305	194600	3276368745	2485	2485	2485	2485	0
25	20250305	194500	3276368745	2485	2485	2485	2485	0
26	20250305	194400	3276368745	2485	2485	2485	2485	0
27	20250305	194300	3276368745	2485	2485	2485	2485	0
28	20250305	194200	3276368745	2485	2485	2485	2485	0
29	20250305	194100	3276368745	2485	2485	2485	2485	0
30	20250305	194000	3276368745	2485	2485	2485	2485	0
31	20250305	193900	3276368745	2485	2485	2485	2485	0
32	20250305	193800	3276368745	2485	2485	2485	2485	26058
33	20250305	193700	3276368745	2485	2485	2485	2485	0
34	20250305	193600	3276368745	2485	2485	2485	2485	0
35	20250305	193500	3276368745	2485	2485	2485	2485	0
36	20250305	193400	3276368745	2485	2485	2485	2485	0
37	20250305	193300	3276368745	2485	2485	2485	2485	0
38	20250305	193200	3276368745	2485	2485	2485	2485	0
39	20250305	193100	3276368745	2485	2485	2485	2485	0
40	20250305	193000	3276368745	2485	2485	2485	2485	0
41	20250305	192900	3276368745	2485	2485	2485	2485	0
42	20250305	192800	3276368745	2485	2485	2485	2485	0
43	20250305	192700	3276368745	2485	2485	2485	2485	0
44	20250305	192600	3276368745	2485	2485	2485	2485	0
45	20250305	192500	3276368745	2485	2485	2485	2485	0
46	20250305	192400	3276368745	2485	2485	2485	2485	0
47	20250305	192300	3276368745	2485	2485	2485	2485	0
48	20250305	192200	3276368745	2485	2485	2485	2485	0
49	20250305	192100	3276368745	2485	2485	2485	2485	0
50	20250305	192000	3276368745	2485	2485	2485	2485	0
51	20250305	191900	3276368745	2485	2485	2485	2485	0
52	20250305	191800	3276368745	2485	2485	2485	2485	0
53	20250305	191700	3276368745	2485	2485	2485	2485	0
54	20250305	191600	3276368745	2485	2485	2485	2485	0
55	20250305	191500	3276368745	2485	2485	2485	2485	0
56	20250305	191400	3276368745	2485	2485	2485	2485	0
57	20250305	191300	3276368745	2485	2485	2485	2485	0
58	20250305	191200	3276368745	2485	2485	2485	2485	0
59	20250305	191100	3276368745	2485	2485	2485	2485	0
60	20250305	191000	3276368745	2485	2485	2485	2485	0
61	20250305	190900	3276368745	2485	2485	2485	2485	0
62	20250305	190800	3276368745	2485	2485	2485	2485	26058
63	20250305	190700	3276368745	2485	2485	2485	2485	0
64	20250305	190600	3276368745	2485	2485	2485	2485	0
65	20250305	190500	3276368745	2485	2485	2485	2485	0
66	20250305	190400	3276368745	2485	2485	2485	2485	0
67	20250305	190300	3276368745	2485	2485	2485	2485	0
68	20250305	190200	3276368745	2485	2485	2485	2485	0
69	20250305	190100	3276368745	2485	2485	2485	2485	0
70	20250305	190000	3276368745	2485	2485	2485	2485	0
71	20250305	185900	3276368745	2485	2485	2485	2485	0
72	20250305	185800	3276368745	2485	2485	2485	2485	0
73	20250305	185700	3276368745	2485	2485	2485	2485	0
74	20250305	185600	3276368745	2485	2485	2485	2485	0
75	20250305	185500	3276368745	2485	2485	2485	2485	0
76	20250305	185400	3276368745	2485	2485	2485	2485	0
77	20250305	185300	3276368745	2485	2485	2485	2485	0
78	20250305	185200	3276368745	2485	2485	2485	2485	0
79	20250305	185100	3276368745	2485	2485	2485	2485	0
80	20250305	185000	3276368745	2485	2485	2485	2485	0
81	20250305	184900	3276368745	2485	2485	2485	2485	0
82	20250305	184800	3276368745	2485	2485	2485	2485	0
83	20250305	184700	3276368745	2485	2485	2485	2485	0
84	20250305	184600	3276368745	2485	2485	2485	2485	0
85	20250305	184500	3276368745	2485	2485	2485	2485	0
86	20250305	184400	3276368745	2485	2485	2485	2485	0
87	20250305	184300	3276368745	2485	2485	2485	2485	0
88	20250305	184200	3276368745	2485	2485	2485	2485	0
89	20250305	184100	3276368745	2485	2485	2485	2485	0
90	20250305	184000	3276368745	2485	2485	2485	2485	0
91	20250305	183900	3276368745	2485	2485	2485	2485	0
92	20250305	183800	3276368745	2485	2485	2485	2485	26058
93	20250305	183700	3276368745	2485	2485	2485	2485	0
94	20250305	183600	3276368745	2485	2485	2485	2485	0
95	20250305	183500	3276368745	2485	2485	2485	2485	0
96	20250305	183400	3276368745	2485	2485	2485	2485	0
97	20250305	183300	3276368745	2485	2485	2485	2485	0
98	20250305	183200	3276368745	2485	2485	2485	2485	0
99	20250305	183100	3276368745	2485	2485	2485	2485	0
100	20250305	183000	3276368745	2485	2485	2485	2485	0
101	20250305	182900	3276368745	2485	2485	2485	2485	0
102	20250305	182800	3276368745	2485	2485	2485	2485	0
103	20250305	182700	3276368745	2485	2485	2485	2485	0
104	20250305	182600	3276368745	2485	2485	2485	2485	0
105	20250305	182500	3276368745	2485	2485	2485	2485	0
106	20250305	182400	3276368745	2485	2485	2485	2485	0
107	20250305	182300	3276368745	2485	2485	2485	2485	0
108	20250305	182200	3276368745	2485	2485	2485	2485	0
109	20250305	182100	3276368745	2485	2485	2485	2485	0
110	20250305	182000	3276368745	2485	2485	2485	2485	0
111	20250305	181900	3276368745	2485	2485	2485	2485	0
112	20250305	181800	3276368745	2485	2485	2485	2485	0
113	20250305	181700	3276368745	2485	2485	2485	2485	0
114	20250305	181600	3276368745	2485	2485	2485	2485	0
115	20250305	181500	3276368745	2485	2485	2485	2485	0
116	20250305	181400	3276368745	2485	2485	2485	2485	0
117	20250305	181300	3276368745	2485	2485	2485	2485	0
118	20250305	181200	3276368745	2485	2485	2485	2485	0
119	20250305	181100	3276368745	2485	2485	2485	2485	0
120	20250305	181000	3276368745	2485	2485	2485	2485	0
121	20250305	180900	3276368745	2485	2485	2485	2485	0
122	20250305	180800	3276368745	2485	2485	2485	2485	26058
123	20250305	180700	3276368745	2485	2485	2485	2485	0
124	20250305	180600	3276368745	2485	2485	2485	2485	0
125	20250305	180500	3276368745	2485	2485	2485	2485	0
126	20250305	180400	3276368745	2485	2485	2485	2485	0
127	20250305	180300	3276368745	2485	2485	2485	2485	0
128	20250305	180200	3276368745	2485	2485	2485	2485	0
129	20250305	180100	3276368745	2485	2485	2485	2485	0
130	20250305	180000	3276368745	2485	2485	2485	2485	0
131	20250305	175900	3276368745	2485	2485	2485	2485	0
132	20250305	175800	3276368745	2485	2485	2485	2485	0
133	20250305	175700	3276368745	2485	2485	2485	2485	0
134	20250305	175600	3276368745	2485	2485	2485	2485	0
135	20250305	175500	3276368745	2485	2485	2485	2485	0
136	20250305	175400	3276368745	2485	2485	2485	2485	0
137	20250305	175300	3276368745	2485	2485	2485	2485	0
138	20250305	175200	3276368745	2485	2485	2485	2485	0
139	20250305	175100	3276368745	2485	2485	2485	2485	0
140	20250305	175000	3276368745	2485	2485	2485	2485	0
141	20250305	174900	3276368745	2485	2485	2485	2485	0
142	20250305	174800	3276368745	2485	2485	2485	2485	0
143	20250305	174700	3276368745	2485	2485	2485	2485	0
144	20250305	174600	3276368745	2485	2485	2485	2485	0
145	20250305	174500	3276368745	2485	2485	2485	2485	0
146	20250305	174400	3276368745	2485	2485	2485	2485	0
147	20250305	174300	3276368745	2485	2485	2485	2485	0
148	20250305	174200	3276368745	2485	2485	2485	2485	0
149	20250305	174100	3276368745	2485	2485	2485	2485	0
150	20250305	174000	3276368745	2485	2485	2485	2485	0
151	20250305	173900	3276368745	2485	2485	2485	2485	0
152	20250305	173800	3276368745	2485	2485	2485	2485	26058
153	20250305	173700	3276368745	2485	2485	2485	2485	0
154	20250305	173600	3276368745	2485	2485	2485	2485	0
155	20250305	173500	3276368745	2485	2485	2485	2485	0
156	20250305	173400	3276368745	2485	2485	2485	2485	0
157	20250305	173300	3276368745	2485	2485	2485	2485	0
158	20250305	173200	3276368745	2485	2485	2485	2485	0
159	20250305	173100	3276368745	2485	2485	2485	2485	0
160	20250305	173000	3276368745	2485	2485	2485	2485	0
161	20250305	172900	3276368745	2485	2485	2485	2485	0
162	20250305	172800	3276368745	2485	2485	2485	2485	0
163	20250305	172700	3276368745	2485	2485	2485	2485	0
164	20250305	172600	3276368745	2485	2485	2485	2485	0
165	20250305	172500	3276368745	2485	2485	2485	2485	0
166	20250305	172400	3276368745	2485	2485	2485	2485	0
167	20250305	172300	3276368745	2485	2485	2485	2485	0
168	20250305	172200	3276368745	2485	2485	2485	2485	0
169	20250305	172100	3276368745	2485	2485	2485	2485	0
170	20250305	172000	3276368745	2485	2485	2485	2485	0
171	20250305	171900	3276368745	2485	2485	2485	2485	0
172	20250305	171800	3276368745	2485	2485	2485	2485	0
173	20250305	171700	3276368745	2485	2485	2485	2485	0
174	20250305	171600	3276368745	2485	2485	2485	2485	0
175	20250305	171500	3276368745	2485	2485	2485	2485	0
176	20250305	171400	3276368745	2485	2485	2485	2485	0
177	20250305	171300	3276368745	2485	2485	2485	2485	0
178	20250305	171200	3276368745	2485	2485	2485	2485	0
179	20250305	171100	3276368745	2485	2485	2485	2485	0
180	20250305	171000	3276368745	2485	2485	2485	2485	0
181	20250305	170900	3276368745	2485	2485	2485	2485	0
182	20250305	170800	3276368745	2485	2485	2485	2485	26058
183	20250305	170700	3276368745	2485	2485	2485	2485	0
184	20250305	170600	3276368745	2485	2485	2485	2485	0
185	20250305	170500	3276368745	2485	2485	2485	2485	0
186	20250305	170400	3276368745	2485	2485	2485	2485	0
187	20250305	170300	3276368745	2485	2485	2485	2485	0
188	20250305	170200	3276368745	2485	2485	2485	2485	0
189	20250305	170100	3276368745	2485	2485	2485	2485	0
190	20250305	170000	3276368745	2485	2485	2485	2485	0
191	20250305	165900	3276368745	2485	2485	2485	2485	0
192	20250305	165800	3276368745	2485	2485	2485	2485	0
193	20250305	165700	3276368745	2485	2485	2485	2485	0
194	20250305	165600	3276368745	2485	2485	2485	2485	0
195	20250305	165500	3276368745	2485	2485	2485	2485	0
196	20250305	165400	3276368745	2485	2485	2485	2485	0
197	20250305	165300	3276368745	2485	2485	2485	2485	0
198	20250305	165200	3276368745	2485	2485	2485	2485	0
199	20250305	165100	3276368745	2485	2485	2485	2485	0
200	20250305	165000	3276368745	2485	2485	2485	2485	0
201	20250305	164900	3276368745	2485	2485	2485	2485	0
202	20250305	164800	3276368745	2485	2485	2485	2485	0
203	20250305	164700	3276368745	2485	2485	2485	2485	0
204	20250305	164600	3276368745	2485	2485	2485	2485	0
205	20250305	164500	3276368745	2485	2485	2485	2485	0
206	20250305	164400	3276368745	2485	2485	2485	2485	0
207	20250305	164300	3276368745	2485	2485	2485	2485	0
208	20250305	164200	3276368745	2485	2485	2485	2485	0
209	20250305	164100	3276368745	2485	2485	2485	2485	0
210	20250305	164000	3276368745	2485	2485	2485	2485	0
211	20250305	163900	3276368745	2485	2485	2485	2485	0
212	20250305	163800	3276368745	2485	2485	2485	2485	26058
213	20250305	163700	3276368745	2485	2485	2485	2485	0
214	20250305	163600	3276368745	2485	2485	2485	2485	0
215	20250305	163500	3276368745	2485	2485	2485	2485	0
216	20250305	163400	3276368745	2485	2485	2485	2485	0
217	20250305	163300	3276368745	2485	2485	2485	2485	0
218	20250305	163200	3276368745	2485	2485	2485	2485	0
219	20250305	163100	3276368745	2485	2485	2485	2485	0
220	20250305	163000	3276368745	2485	2485	2485	2485	0
221	20250305	162900	3276368745	2485	2485	2485	2485	0
222	20250305	162800	3276368745	2485	2485	2485	2485	0
223	20250305	162700	3276368745	2485	2485	2485	2485	0
224	20250305	162600	3276368745	2485	2485	2485	2485	0
225	20250305	162500	3276368745	2485	2485	2485	2485	0
226	20250305	162400	3276368745	2485	2485	2485	2485	0
227	20250305	162300	3276368745	2485	2485	2485	2485	0
228	20250305	162200	3276368745	2485	2485	2485	2485	0
229	20250305	162100	3276368745	2485	2485	2485	2485	0
230	20250305	162000	3276368745	2485	2485	2485	2485	0
231	20250305	161900	3276368745	2485	2485	2485	2485	0
232	20250305	161800	3276368745	2485	2485	2485	2485	0
233	20250305	161700	3276368745	2485	2485	2485	2485	0
234	20250305	161600	3276368745	2485	2485	2485	2485	0
235	20250305	161500	3276368745	2485	2485	2485	2485	0
236	20250305	161400	3276368745	2485	2485	2485	2485	0
237	20250305	161300	3276368745	2485	2485	2485	2485	0
238	20250305	161200	3276368745	2485	2485	2485	2485	0
239	20250305	161100	3276368745	2485	2485	2485	2485	0
240	20250305	161000	3276368745	2485	2485	2485	2485	0
241	20250305	160900	3276368745	2485	2485	2485	2485	0
242	20250305	160800	3276368745	2485	2485	2485	2485	26058
243	20250305	160700	3276368745	2485	2485	2485	2485	0
244	20250305	160600	3276368745	2485	2485	2485	2485	0
245	20250305	160500	3276368745	2485	2485	2485	2485	0
246	20250305	160400	3276368745	2485	2485	2485	2485	0
247	20250305	160300	3276368745	2485	2485	2485	2485	0
248	20250305	160200	3276368745	2485	2485	2485	2485	0
249	20250305	160100	3276368745	2485	2485	2485	2485	0
250	20250305	160000	3276368745	2485	2485	2485	2485	0
251	20250305	155900	3276368745	2485	2485	2485	2485	0
252	20250305	155800	3276368745	2485	2485	2485	2485	0
253	20250305	155700	3276368745	2485	2485	2485	2485	0
254	20250305	155600	3276368745	2485	2485	2485	2485	0
255	20250305	155500	3276368745	2485	2485	2485	2485	0
256	20250305	155400	3276368745	2485	2485	2485	2485	0
257	20250305	155300	3276368745	2485	2485	2485	2485	0
258	20250305	155200	3276368745	2485	2485	2485	2485	0
259	20250305	155100	3276368745	2485	2485	2485	2485	0
260	20250305	155000	3276368745	2485	2485	2485	2485	0
261	20250305	154900	3276368745	2485	2485	2485	2485	0
262	20250305	154800	3276368745	2485	2485	2485	2485	0
263	20250305	154700	3276368745	2485	2485	2485	2485	0
264	20250305	154600	3276368745	2485	2485	2485	2485	0
265	20250305	154500	3276368745	2485	2485	2485	2485	0
266	20250305	154400	3276368745	2485	2485	2485	2485	0
267	20250305	154300	3276368745	2485	2485	2485	2485	0
268	20250305	154200	3276368745	2485	2485	2485	2485	0
269	20250305	154100	3276368745	2485	2485	2485	2485	0
270	20250305	154000	3276368745	2485	2485	2485	2485	0
271	20250305	153900	3276368745	2485	2485	2485	2485	0
272	20250305	153800	3276368745	2485	2485	2485	2485	26058
273	20250305	153700	3276368745	2485	2485	2485	2485	0
274	20250305	153600	3276368745	2485	2485	2485	2485	0
275	20250305	153500	3276368745	2485	2485	2485	2485	0
276	20250305	153400	3276368745	2485	2485	2485	2485	0
277	20250305	153300	3276368745	2485	2485	2485	2485	0
278	20250305	153200	3276368745	2485	2485	2485	2485	0
279	20250305	153100	3276368745	2485	2485	2485	2485	0
280	20250305	153000	3276368745	2485	2485	2485	2485	26058
281	20250305	152900	3211614615	2480	2480	2480	2480	0
282	20250305	152800	3211614615	2480	2480	2480	2480	0
283	20250305	152700	3211614615	2480	2480	2480	2480	0
284	20250305	152600	3211614615	2480	2480	2480	2480	0
285	20250305	152500	3211614615	2480	2480	2480	2480	0
286	20250305	152400	3211614615	2480	2480	2480	2480	0
287	20250305	152300	3211614615	2480	2480	2480	2480	0
288	20250305	152200	3211614615	2480	2480	2480	2480	0
289	20250305	152100	3211614615	2480	2480	2480	2480	0
290	20250305	152000	3211614615	2480	2480	2480	2480	0
291	20250305	151900	3211614615	2480	2480	2485	2475	7470
292	20250305	151800	3193088220	2480	2477	2480	2475	8232
293	20250305	151700	3172676783	2480	2480	2480	2475	3169
294	20250305	151600	3164818218	2480	2480	2480	2475	7802
295	20250305	151500	3145469898	2475	2480	2480	2475	3917
296	20250305	151400	3135759728	2480	2475	2480	2475	2288
297	20250305	151300	3130088408	2480	2480	2480	2480	1852
298	20250305	151200	3125495448	2480	2480	2480	2480	382
299	20250305	151100	3124548088	2480	2480	2480	2475	7248
300	20250305	151000	3106604673	2480	2475	2480	2475	3727
301	20250305	150900	3097370763	2475	2475	2475	2475	2002
302	20250305	150800	3092415813	2475	2475	2475	2475	2911
303	20250305	150700	3085211088	2480	2475	2480	2475	2750
304	20250305	150600	3078401343	2480	2475	2480	2470	3075
305	20250305	150500	3070787098	2475	2475	2480	2475	2260
306	20250305	150400	3065191048	2475	2480	2480	2475	4668
307	20250305	150300	3053634083	2475	2475	2480	2475	4140
308	20250305	150200	3043383803	2475	2475	2480	2470	5754
309	20250305	150100	3029137483	2480	2475	2480	2475	1159
310	20250305	150000	3026264203	2480	2480	2480	2475	680
311	20250305	145900	3024578923	2480	2475	2480	2475	6101
312	20250305	145800	3009463938	2475	2475	2480	2475	10115
313	20250305	145700	2984404703	2480	2480	2480	2480	1005
314	20250305	145600	2981912303	2480	2480	2480	2475	779
315	20250305	145500	2979980388	2480	2480	2480	2475	5152
316	20250305	145400	2967205788	2475	2475	2480	2475	1278
317	20250305	145300	2964038248	2475	2480	2480	2475	3065
318	20250305	145200	2956448188	2475	2480	2480	2475	5913
319	20250305	145100	2941785953	2480	2480	2480	2480	1188
320	20250305	145000	2938839713	2475	2480	2480	2475	2913
321	20250305	144900	2931626083	2475	2480	2480	2475	906
322	20250305	144800	2929381973	2475	2475	2480	2475	1504
323	20250305	144700	2925654423	2480	2475	2480	2475	1037
324	20250305	144600	2923085673	2470	2470	2480	2470	672
325	20250305	144500	2921420528	2475	2475	2475	2470	758
326	20250305	144400	2919546228	2480	2480	2480	2470	1587
327	20250305	144300	2915615488	2475	2480	2480	2475	878
328	20250305	144200	2913442423	2475	2475	2480	2475	1547
329	20250305	144100	2909611503	2480	2480	2480	2475	7449
330	20250305	144000	2891173018	2480	2480	2480	2480	896
331	20250305	143900	2888950938	2480	2480	2480	2475	3243
332	20250305	143800	2880908303	2480	2475	2480	2475	1726
333	20250305	143700	2876628323	2480	2480	2480	2475	2053
334	20250305	143600	2871537068	2480	2480	2480	2475	1634
335	20250305	143500	2867488038	2475	2475	2475	2475	9449
336	20250305	143400	2844101763	2475	2475	2475	2470	457
337	20250305	143300	2842970838	2475	2470	2475	2470	1476
338	20250305	143200	2839319343	2470	2470	2475	2470	1074
339	20250305	143100	2836663713	2470	2470	2475	2470	999
340	20250305	143000	2834193993	2475	2470	2475	2470	2350
341	20250305	142900	2828384343	2470	2475	2475	2465	4625
342	20250305	142800	2816953098	2470	2470	2475	2465	14361
343	20250305	142700	2781485893	2470	2470	2470	2470	2672
344	20250305	142600	2774886053	2470	2470	2470	2470	595
345	20250305	142500	2773416403	2470	2470	2470	2470	436
346	20250305	142400	2772339483	2470	2470	2470	2465	2231
347	20250305	142300	2766835443	2470	2465	2470	2465	4634
348	20250305	142200	2755390753	2470	2470	2470	2465	660
349	20250305	142100	2753760653	2465	2470	2470	2465	1030
350	20250305	142000	2751218223	2465	2465	2470	2465	717
351	20250305	141900	2749448053	2470	2470	2470	2470	851
352	20250305	141800	2747346083	2470	2470	2470	2465	3283
353	20250305	141700	2739238398	2470	2470	2470	2470	11766
354	20250305	141600	2710176378	2475	2475	2475	2470	689
355	20250305	141500	2708471218	2475	2475	2475	2470	1170
356	20250305	141400	2705575823	2475	2470	2475	2470	1261
357	20250305	141300	2702456658	2470	2470	2470	2470	1995
358	20250305	141200	2697529008	2470	2470	2470	2470	2288
359	20250305	141100	2691877648	2470	2470	2470	2465	2797
360	20250305	141000	2684969498	2470	2470	2470	2470	827
361	20250305	140900	2682926808	2465	2470	2470	2465	606
362	20250305	140800	2681429993	2465	2467	2470	2465	1092
363	20250305	140700	2678734823	2470	2470	2470	2465	3539
364	20250305	140600	2670000993	2470	2470	2470	2465	1844
365	20250305	140500	2665446413	2470	2470	2470	2465	3100
366	20250305	140400	2657792413	2465	2465	2470	2465	872
367	20250305	140300	2655640053	2465	2465	2465	2465	381
368	20250305	140200	2654700888	2465	2465	2470	2465	5334
369	20250305	140100	2641552558	2465	2465	2465	2460	580
370	20250305	140000	2640122863	2465	2465	2465	2465	577
371	20250305	135900	2638700558	2465	2460	2465	2460	2379
372	20250305	135800	2632842238	2465	2465	2465	2460	1475
373	20250305	135700	2629211568	2465	2460	2465	2460	2563
374	20250305	135600	2622903963	2460	2460	2460	2460	2525
375	20250305	135500	2616692463	2460	2460	2460	2460	811
376	20250305	135400	2614697403	2460	2460	2460	2460	1473
377	20250305	135300	2611073823	2460	2460	2460	2455	772
378	20250305	135200	2609174883	2460	2460	2460	2460	940
379	20250305	135100	2606862483	2460	2455	2460	2455	291
380	20250305	135000	2606147148	2455	2460	2460	2455	2736
381	20250305	134900	2599417088	2460	2460	2460	2455	701
382	20250305	134800	2597692728	2460	2460	2460	2455	1074
383	20250305	134700	2595052678	2455	2455	2455	2455	140
384	20250305	134600	2594708978	2455	2455	2455	2455	935
385	20250305	134500	2592413553	2455	2455	2455	2455	486
386	20250305	134400	2591220423	2455	2455	2455	2455	650
387	20250305	134300	2589624673	2455	2455	2455	2455	106
388	20250305	134200	2589364443	2455	2455	2455	2455	902
389	20250305	134100	2587150033	2455	2460	2460	2455	5115
390	20250305	134000	2574592183	2460	2460	2460	2455	1325
391	20250305	133900	2571335183	2460	2460	2460	2460	2931
392	20250305	133800	2564124923	2460	2460	2460	2460	11
393	20250305	133700	2564097863	2460	2460	2460	2460	123
394	20250305	133600	2563795283	2460	2460	2460	2460	5362
395	20250305	133500	2550604763	2450	2450	2455	2450	2577
396	20250305	133400	2544288728	2450	2455	2455	2450	514
397	20250305	133300	2543028851	2455	2460	2460	2455	5458
398	20250305	133200	2529626696	2460	2460	2460	2455	1329
399	20250305	133100	2526361496	2460	2460	2460	2460	106
400	20250305	133000	2526100736	2455	2455	2455	2455	229
401	20250305	132900	2525538541	2455	2460	2460	2455	353
402	20250305	132800	2524671721	2455	2450	2455	2450	8326
403	20250305	132700	2504239296	2455	2450	2455	2450	1661
404	20250305	132600	2500169041	2450	2455	2455	2450	150
405	20250305	132500	2499801291	2455	2450	2455	2450	2419
406	20250305	132400	2493872721	2455	2455	2455	2455	1394
407	20250305	132300	2490450451	2455	2455	2455	2455	1386
408	20250305	132200	2487047821	2455	2455	2455	2455	1926
409	20250305	132100	2482319491	2455	2455	2455	2450	10855
410	20250305	132000	2455670476	2450	2450	2455	2450	1889
411	20250305	131900	2451036246	2455	2455	2455	2450	3604
412	20250305	131800	2442188871	2455	2455	2455	2455	1341
413	20250305	131700	2438896716	2455	2450	2455	2450	403
414	20250305	131600	2437908186	2450	2455	2455	2450	371
415	20250305	131500	2436997531	2450	2450	2450	2450	1136
416	20250305	131400	2434214331	2450	2455	2455	2450	80
417	20250305	131300	2434018206	2455	2455	2455	2455	1001
418	20250305	131200	2431560751	2455	2455	2455	2455	372
419	20250305	131100	2430647491	2455	2455	2455	2445	104
420	20250305	131000	2430392671	2450	2445	2450	2445	13725
421	20250305	130900	2396769621	2445	2445	2445	2445	1021
422	20250305	130800	2394273276	2450	2450	2450	2445	85
423	20250305	130700	2394065116	2450	2450	2450	2450	71
424	20250305	130600	2393891166	2445	2445	2445	2445	5949
425	20250305	130500	2379345861	2445	2450	2450	2445	2988
426	20250305	130400	2372038011	2450	2445	2450	2445	114
427	20250305	130300	2371759276	2450	2445	2450	2445	414
428	20250305	130200	2370745076	2450	2445	2450	2445	2300
429	20250305	130100	2365121076	2445	2455	2455	2445	18522
430	20250305	130000	2319739656	2450	2452	2455	2450	25
431	20250305	125900	2319678309	2452	2455	2455	2452	918
432	20250305	125800	2317424625	2455	2455	2455	2450	55
433	20250305	125700	2317289855	2450	2455	2455	2450	1375
434	20250305	125600	2313914345	2455	2450	2455	2450	1211
435	20250305	125500	2310941600	2450	2450	2455	2450	12
436	20250305	125400	2310912150	2455	2450	2455	2450	681
437	20250305	125300	2309240600	2450	2450	2450	2450	1024
438	20250305	125200	2306731800	2450	2455	2455	2450	161
439	20250305	125100	2306336795	2455	2455	2455	2450	576
440	20250305	125000	2304922735	2455	2455	2455	2450	914
441	20250305	124900	2302681395	2450	2455	2455	2450	1353
442	20250305	124800	2299360045	2455	2445	2455	2445	6677
443	20250305	124700	2283010950	2445	2440	2450	2440	4167
444	20250305	124600	2272822570	2450	2445	2450	2445	2946
445	20250305	124500	2265604875	2440	2440	2450	2440	14748
446	20250305	124400	2229545320	2440	2445	2445	2440	840
447	20250305	124300	2227494285	2440	2440	2440	2440	1904
448	20250305	124200	2222848525	2445	2440	2445	2435	2779
449	20250305	124100	2216067520	2435	2435	2440	2435	447
450	20250305	124000	2214978850	2440	2435	2440	2435	304
451	20250305	123900	2214238600	2435	2435	2435	2430	633
452	20250305	123800	2212700365	2430	2430	2430	2430	29
453	20250305	123700	2212629895	2435	2435	2435	2430	5185
454	20250305	123600	2200028460	2440	2435	2440	2430	12137
455	20250305	123500	2170529680	2435	2435	2435	2435	506
456	20250305	123400	2169297570	2435	2440	2440	2435	1788
457	20250305	123300	2164934910	2440	2440	2445	2440	8
458	20250305	123200	2164915385	2440	2440	2445	2440	276
459	20250305	123100	2164241195	2440	2435	2440	2435	3541
460	20250305	123000	2155606140	2440	2440	2440	2435	1004
461	20250305	122900	2153161385	2435	2435	2435	2435	1878
462	20250305	122800	2148588455	2435	2440	2440	2435	12694
463	20250305	122700	2117676915	2435	2440	2440	2435	2401
464	20250305	122600	2111818490	2440	2440	2440	2435	8030
465	20250305	122500	2092225305	2435	2440	2440	2435	7
466	20250305	122400	2092208240	2440	2435	2440	2435	449
467	20250305	122300	2091114725	2435	2440	2440	2435	64
468	20250305	122200	2090958585	2440	2440	2440	2435	862
469	20250305	122100	2088855310	2440	2437	2440	2435	4432
470	20250305	122000	2078049512	2440	2440	2440	2437	294
471	20250305	121900	2077332161	2437	2440	2440	2437	1730
472	20250305	121800	2073110970	2440	2440	2440	2440	2101
473	20250305	121700	2067984530	2437	2437	2440	2437	958
474	20250305	121600	2065647922	2437	2437	2440	2437	452
475	20250305	121500	2064545798	2440	2440	2440	2437	108
476	20250305	121400	2064282407	2440	2437	2440	2437	3183
477	20250305	121300	2056515893	2437	2440	2440	2437	315
478	20250305	121200	2055747311	2440	2440	2440	2437	2597
479	20250305	121100	2049410637	2437	2437	2440	2437	115
480	20250305	121000	2049130352	2437	2440	2440	2437	617
481	20250305	120900	2047626654	2437	2440	2440	2437	425
482	20250305	120800	2046590299	2437	2437	2437	2437	1
483	20250305	120700	2046587862	2437	2440	2440	2437	323
484	20250305	120600	2045800048	2440	2440	2440	2435	4145
485	20250305	120500	2035706323	2435	2440	2440	2435	593
486	20250305	120400	2034261645	2435	2440	2440	2435	1722
487	20250305	120300	2030063970	2440	2440	2440	2435	604
488	20250305	120200	2028590220	2440	2435	2440	2435	650
489	20250305	120100	2027005235	2435	2435	2440	2435	549
490	20250305	120000	2025666750	2435	2440	2440	2435	2723
491	20250305	115900	2019022880	2440	2440	2440	2440	8064
492	20250305	115800	1999346720	2440	2445	2445	2440	1162
493	20250305	115700	1996508800	2440	2440	2440	2440	508
494	20250305	115600	1995269280	2440	2440	2440	2440	104
495	20250305	115500	1995015520	2440	2445	2445	2440	560
496	20250305	115400	1993646330	2440	2445	2445	2440	437
497	20250305	115300	1992578373	2442	2445	2445	2442	391
498	20250305	115200	1991622387	2445	2445	2445	2445	227
499	20250305	115100	1991067372	2442	2445	2445	2442	842
500	20250305	115000	1989008694	2445	2442	2445	2442	3051
501	20250305	114900	1981549008	2442	2445	2445	2442	125
502	20250305	114800	1981243386	2445	2445	2445	2440	1566
503	20250305	114700	1977414526	2440	2445	2445	2440	43
504	20250305	114600	1977309511	2440	2445	2445	2440	682
505	20250305	114500	1975643176	2440	2440	2440	2440	5
506	20250305	114400	1975630976	2440	2445	2445	2440	138
507	20250305	114300	1975294211	2440	2445	2445	2440	4793
508	20250305	114200	1963598036	2445	2445	2445	2440	3039
509	20250305	114100	1956167706	2440	2442	2445	2440	2319
510	20250305	114000	1950499276	2440	2440	2440	2440	375
511	20250305	113900	1949584276	2440	2440	2445	2440	256
512	20250305	113800	1948959621	2440	2440	2445	2440	18
513	20250305	113700	1948915661	2440	2445	2445	2435	3208
514	20250305	113600	1941087066	2445	2445	2445	2445	8
515	20250305	113500	1941067506	2440	2445	2445	2440	1947
516	20250305	113400	1936307476	2445	2437	2445	2437	255
517	20250305	113300	1935685222	2435	2435	2437	2435	115
518	20250305	113200	1935405157	2435	2435	2437	2435	3895
519	20250305	113100	1925920506	2435	2435	2437	2435	107
520	20250305	113000	1925659951	2435	2442	2442	2435	1748
521	20250305	112900	1921394436	2440	2440	2450	2440	132
522	20250305	112800	1921071561	2440	2435	2450	2435	700
523	20250305	112700	1919361011	2435	2455	2455	2435	34642
524	20250305	112600	1834689476	2450	2455	2455	2450	5151
525	20250305	112500	1822050771	2450	2450	2455	2450	739
526	20250305	112400	1820239966	2450	2450	2455	2445	9220
527	20250305	112300	1797651266	2445	2445	2450	2445	203
528	20250305	112200	1797154431	2445	2445	2450	2445	1719
529	20250305	112100	1792946491	2440	2440	2445	2440	10526
530	20250305	112000	1767214081	2445	2440	2445	2440	610
531	20250305	111900	1765723176	2440	2435	2440	2435	21567
532	20250305	111800	1713099701	2440	2440	2440	2440	100
533	20250305	111700	1712855701	2435	2440	2440	2435	1272
534	20250305	111600	1709756711	2435	2435	2440	2435	246
535	20250305	111500	1709157496	2435	2435	2440	2435	580
536	20250305	111400	1707742941	2435	2435	2440	2435	2144
537	20250305	111300	1702522296	2435	2435	2435	2435	1523
538	20250305	111200	1698813791	2435	2435	2440	2435	57
539	20250305	111100	1698674746	2435	2440	2440	2435	8
540	20250305	111000	1698655236	2440	2435	2440	2435	101
541	20250305	110900	1698408806	2435	2440	2440	2435	3058
542	20250305	110800	1690949096	2440	2430	2440	2430	19466
543	20250305	110700	1643558836	2430	2435	2435	2430	13
544	20250305	110600	1643527231	2435	2430	2435	2430	240
545	20250305	110500	1642943091	2435	2430	2435	2425	1908
546	20250305	110400	1638306641	2430	2430	2430	2425	14
547	20250305	110300	1638272626	2435	2435	2435	2430	6006
548	20250305	110200	1623678021	2430	2430	2435	2430	3147
549	20250305	110100	1616030796	2430	2430	2435	2430	591
550	20250305	110000	1614594566	2430	2430	2435	2430	405
551	20250305	105900	1613610399	2430	2430	2435	2430	616
552	20250305	105800	1612110459	2430	2432	2435	2430	49
553	20250305	105700	1611991334	2432	2432	2432	2432	1
554	20250305	105600	1611988902	2430	2430	2430	2430	7
555	20250305	105500	1611971892	2430	2430	2430	2430	3026
556	20250305	105400	1604618712	2435	2430	2435	2430	5029
557	20250305	105300	1592398232	2435	2430	2435	2430	4
558	20250305	105200	1592388507	2430	2432	2435	2430	645
559	20250305	105100	1590818378	2432	2430	2435	2430	504
560	20250305	105000	1589591152	2435	2430	2435	2430	6
561	20250305	104900	1589576567	2430	2435	2435	2430	300
562	20250305	104800	1588846072	2430	2430	2435	2430	502
563	20250305	104700	1587623712	2430	2425	2430	2425	44921
564	20250305	104600	1478540102	2420	2425	2425	2420	629
565	20250305	104500	1477014782	2425	2430	2430	2425	10088
566	20250305	104400	1452551367	2425	2425	2430	2425	311
567	20250305	104300	1451796353	2430	2430	2430	2425	25
568	20250305	104200	1451735623	2430	2425	2430	2425	18330
569	20250305	104100	1407279363	2430	2425	2430	2425	10199
570	20250305	104000	1382497538	2425	2425	2425	2425	4
571	20250305	103900	1382487838	2425	2425	2425	2425	5001
572	20250305	103800	1370360413	2425	2425	2425	2425	1786
573	20250305	103700	1366029363	2425	2430	2430	2425	33
574	20250305	103600	1365949178	2425	2425	2430	2425	1402
575	20250305	103500	1362543583	2430	2430	2430	2425	454
576	20250305	103400	1361440378	2430	2430	2435	2430	1158
577	20250305	103300	1358625938	2430	2435	2435	2430	827
578	20250305	103200	1356615618	2430	2430	2430	2430	3
579	20250305	103100	1356608328	2430	2435	2435	2430	1191
580	20250305	103000	1353713881	2435	2430	2435	2427	66
581	20250305	102900	1353553413	2430	2430	2430	2427	371
582	20250305	102800	1352651889	2430	2427	2430	2427	6
583	20250305	102700	1352637315	2425	2425	2430	2425	8274
584	20250305	102600	1332565720	2430	2430	2430	2425	653
585	20250305	102500	1330978970	2430	2430	2430	2425	3093
586	20250305	102400	1323463000	2425	2425	2430	2425	112
587	20250305	102300	1323190865	2425	2425	2430	2425	505
588	20250305	102200	1321966235	2430	2430	2430	2430	274
589	20250305	102100	1321300415	2430	2425	2435	2422	13211
590	20250305	102000	1289257513	2425	2425	2427	2425	25
591	20250305	101900	1289196854	2425	2427	2427	2425	26
592	20250305	101800	1289133764	2427	2430	2432	2425	10739
593	20250305	101700	1263066757	2432	2432	2432	2430	268
594	20250305	101600	1262414987	2432	2430	2435	2430	601
595	20250305	101500	1260951565	2435	2435	2440	2430	7657
596	20250305	101400	1242343735	2435	2440	2445	2435	16947
597	20250305	101300	1201067945	2445	2440	2445	2435	8801
598	20250305	101200	1179593245	2435	2440	2445	2435	4254
599	20250305	101100	1169213485	2440	2435	2440	2435	9139
600	20250305	101000	1146914635	2435	2435	2440	2435	3517
601	20250305	100900	1138346465	2435	2435	2440	2435	15012
602	20250305	100800	1101790745	2440	2420	2440	2420	25138
603	20250305	100700	1040615410	2425	2425	2425	2420	1109
604	20250305	100600	1037931355	2425	2420	2425	2420	2650
605	20250305	100500	1031507115	2425	2420	2425	2415	28292
606	20250305	100400	962982570	2415	2415	2420	2415	307
607	20250305	100300	962239645	2415	2415	2415	2415	1924
608	20250305	100200	957593185	2415	2415	2415	2415	3
609	20250305	100100	957585940	2415	2420	2420	2415	8000
610	20250305	100000	938225960	2425	2420	2425	2420	230
611	20250305	095900	937668215	2420	2420	2425	2420	1323
612	20250305	095800	934465525	2420	2420	2420	2420	2887
613	20250305	095700	927478985	2420	2425	2425	2420	623
614	20250305	095600	925969270	2420	2415	2420	2415	6177
615	20250305	095500	911020945	2420	2415	2420	2415	3740
616	20250305	095400	901980595	2415	2420	2420	2415	364
617	20250305	095300	901100835	2420	2410	2420	2410	25050
618	20250305	095200	840595605	2415	2410	2415	2410	387
619	20250305	095100	839662860	2415	2415	2415	2410	462
620	20250305	095000	838547140	2415	2410	2415	2410	921
621	20250305	094900	836323535	2410	2410	2415	2410	2699
622	20250305	094800	829811960	2415	2410	2415	2410	325
623	20250305	094700	829028190	2410	2415	2415	2410	12
624	20250305	094600	828999220	2410	2410	2415	2410	2197
625	20250305	094500	823704415	2410	2410	2410	2410	364
626	20250305	094400	822827175	2410	2415	2415	2410	381
627	20250305	094300	821908075	2415	2410	2415	2410	501
628	20250305	094200	820700525	2410	2410	2412	2410	1894
629	20250305	094100	816135965	2410	2415	2415	2410	4547
630	20250305	094000	805164975	2415	2410	2415	2410	153
631	20250305	093900	804795720	2410	2420	2420	2410	4615
632	20250305	093800	793651810	2420	2420	2420	2415	934
633	20250305	093700	791395548	2420	2420	2420	2410	2145
634	20250305	093600	786222098	2415	2420	2420	2415	259
635	20250305	093500	785595323	2415	2420	2420	2415	4843
636	20250305	093400	773898703	2420	2420	2420	2415	851
637	20250305	093300	771843408	2420	2415	2420	2415	643
638	20250305	093200	770290348	2420	2420	2420	2420	73
639	20250305	093100	770113688	2420	2410	2420	2410	5332
640	20250305	093000	757237398	2415	2410	2415	2405	5105
641	20250305	092900	744949133	2410	2410	2410	2410	3713
642	20250305	092800	736000803	2405	2410	2410	2405	773
643	20250305	092700	734139253	2410	2410	2410	2405	1391
644	20250305	092600	730787668	2410	2410	2410	2405	7687
645	20250305	092500	712291998	2410	2410	2415	2410	3789
646	20250305	092400	703160478	2410	2410	2410	2407	3951
647	20250305	092300	693638868	2410	2410	2410	2410	8452
648	20250305	092200	673269548	2410	2410	2415	2410	4228
649	20250305	092100	663077193	2415	2410	2415	2410	16140
650	20250305	092000	624176718	2410	2415	2415	2410	409
651	20250305	091900	623188993	2410	2415	2415	2410	2141
652	20250305	091800	618025473	2415	2415	2415	2410	3027
653	20250305	091700	610716768	2415	2420	2420	2415	3434
654	20250305	091600	602423558	2420	2420	2420	2415	10736
655	20250305	091500	576491998	2420	2425	2425	2420	10302
656	20250305	091400	551552137	2425	2420	2425	2420	4253
657	20250305	091300	541246342	2425	2425	2425	2415	3791
658	20250305	091200	532067357	2420	2425	2425	2420	2179
659	20250305	091100	526788262	2425	2420	2425	2420	2948
660	20250305	091000	519652952	2420	2415	2420	2415	8305
661	20250305	090900	499596162	2415	2415	2420	2395	31077
662	20250305	090800	424768822	2415	2415	2415	2410	2156
663	20250305	090700	419572582	2410	2420	2420	2410	3426
664	20250305	090600	411301242	2420	2415	2420	2415	667
665	20250305	090500	409690252	2410	2415	2420	2410	2164
666	20250305	090400	404473662	2410	2415	2415	2410	11499
667	20250305	090300	376743867	2415	2420	2422	2415	9006
668	20250305	090200	354949837	2420	2425	2425	2420	8566
669	20250305	090100	334203112	2425	2427	2435	2425	7963
670	20250305	090000	314866845	2425	2375	2425	2375	131979