KissMeData/093240/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	201000	20159453682	2335	2335	2335	2335	46403
3	20250305	200900	20159453682	2335	2335	2335	2335	0
4	20250305	200800	20159453682	2335	2335	2335	2335	0
5	20250305	200700	20159453682	2335	2335	2335	2335	0
6	20250305	200600	20159453682	2335	2335	2335	2335	0
7	20250305	200500	20159453682	2335	2335	2335	2335	0
8	20250305	200400	20159453682	2335	2335	2335	2335	0
9	20250305	200300	20159453682	2335	2335	2335	2335	0
10	20250305	200200	20159453682	2335	2335	2335	2335	0
11	20250305	200100	20159453682	2335	2335	2335	2335	0
12	20250305	200000	20159453682	2335	2335	2335	2335	0
13	20250305	195900	20159453682	2335	2335	2335	2335	0
14	20250305	195800	20159453682	2335	2335	2335	2335	0
15	20250305	195700	20159453682	2335	2335	2335	2335	0
16	20250305	195600	20159453682	2335	2335	2335	2335	0
17	20250305	195500	20159453682	2335	2335	2335	2335	0
18	20250305	195400	20159453682	2335	2335	2335	2335	0
19	20250305	195300	20159453682	2335	2335	2335	2335	0
20	20250305	195200	20159453682	2335	2335	2335	2335	0
21	20250305	195100	20159453682	2335	2335	2335	2335	0
22	20250305	195000	20159453682	2335	2335	2335	2335	0
23	20250305	194900	20159453682	2335	2335	2335	2335	0
24	20250305	194800	20159453682	2335	2335	2335	2335	0
25	20250305	194700	20159453682	2335	2335	2335	2335	0
26	20250305	194600	20159453682	2335	2335	2335	2335	0
27	20250305	194500	20159453682	2335	2335	2335	2335	0
28	20250305	194400	20159453682	2335	2335	2335	2335	0
29	20250305	194300	20159453682	2335	2335	2335	2335	0
30	20250305	194200	20159453682	2335	2335	2335	2335	0
31	20250305	194100	20159453682	2335	2335	2335	2335	0
32	20250305	194000	20159453682	2335	2335	2335	2335	46403
33	20250305	193900	20159453682	2335	2335	2335	2335	0
34	20250305	193800	20159453682	2335	2335	2335	2335	0
35	20250305	193700	20159453682	2335	2335	2335	2335	0
36	20250305	193600	20159453682	2335	2335	2335	2335	0
37	20250305	193500	20159453682	2335	2335	2335	2335	0
38	20250305	193400	20159453682	2335	2335	2335	2335	0
39	20250305	193300	20159453682	2335	2335	2335	2335	0
40	20250305	193200	20159453682	2335	2335	2335	2335	0
41	20250305	193100	20159453682	2335	2335	2335	2335	0
42	20250305	193000	20159453682	2335	2335	2335	2335	0
43	20250305	192900	20159453682	2335	2335	2335	2335	0
44	20250305	192800	20159453682	2335	2335	2335	2335	0
45	20250305	192700	20159453682	2335	2335	2335	2335	0
46	20250305	192600	20159453682	2335	2335	2335	2335	0
47	20250305	192500	20159453682	2335	2335	2335	2335	0
48	20250305	192400	20159453682	2335	2335	2335	2335	0
49	20250305	192300	20159453682	2335	2335	2335	2335	0
50	20250305	192200	20159453682	2335	2335	2335	2335	0
51	20250305	192100	20159453682	2335	2335	2335	2335	0
52	20250305	192000	20159453682	2335	2335	2335	2335	0
53	20250305	191900	20159453682	2335	2335	2335	2335	0
54	20250305	191800	20159453682	2335	2335	2335	2335	0
55	20250305	191700	20159453682	2335	2335	2335	2335	0
56	20250305	191600	20159453682	2335	2335	2335	2335	0
57	20250305	191500	20159453682	2335	2335	2335	2335	0
58	20250305	191400	20159453682	2335	2335	2335	2335	0
59	20250305	191300	20159453682	2335	2335	2335	2335	0
60	20250305	191200	20159453682	2335	2335	2335	2335	0
61	20250305	191100	20159453682	2335	2335	2335	2335	0
62	20250305	191000	20159453682	2335	2335	2335	2335	46403
63	20250305	190900	20159453682	2335	2335	2335	2335	0
64	20250305	190800	20159453682	2335	2335	2335	2335	0
65	20250305	190700	20159453682	2335	2335	2335	2335	0
66	20250305	190600	20159453682	2335	2335	2335	2335	0
67	20250305	190500	20159453682	2335	2335	2335	2335	0
68	20250305	190400	20159453682	2335	2335	2335	2335	0
69	20250305	190300	20159453682	2335	2335	2335	2335	0
70	20250305	190200	20159453682	2335	2335	2335	2335	0
71	20250305	190100	20159453682	2335	2335	2335	2335	0
72	20250305	190000	20159453682	2335	2335	2335	2335	0
73	20250305	185900	20159453682	2335	2335	2335	2335	0
74	20250305	185800	20159453682	2335	2335	2335	2335	0
75	20250305	185700	20159453682	2335	2335	2335	2335	0
76	20250305	185600	20159453682	2335	2335	2335	2335	0
77	20250305	185500	20159453682	2335	2335	2335	2335	0
78	20250305	185400	20159453682	2335	2335	2335	2335	0
79	20250305	185300	20159453682	2335	2335	2335	2335	0
80	20250305	185200	20159453682	2335	2335	2335	2335	0
81	20250305	185100	20159453682	2335	2335	2335	2335	0
82	20250305	185000	20159453682	2335	2335	2335	2335	0
83	20250305	184900	20159453682	2335	2335	2335	2335	0
84	20250305	184800	20159453682	2335	2335	2335	2335	0
85	20250305	184700	20159453682	2335	2335	2335	2335	0
86	20250305	184600	20159453682	2335	2335	2335	2335	0
87	20250305	184500	20159453682	2335	2335	2335	2335	0
88	20250305	184400	20159453682	2335	2335	2335	2335	0
89	20250305	184300	20159453682	2335	2335	2335	2335	0
90	20250305	184200	20159453682	2335	2335	2335	2335	0
91	20250305	184100	20159453682	2335	2335	2335	2335	0
92	20250305	184000	20159453682	2335	2335	2335	2335	46403
93	20250305	183900	20159453682	2335	2335	2335	2335	0
94	20250305	183800	20159453682	2335	2335	2335	2335	0
95	20250305	183700	20159453682	2335	2335	2335	2335	0
96	20250305	183600	20159453682	2335	2335	2335	2335	0
97	20250305	183500	20159453682	2335	2335	2335	2335	0
98	20250305	183400	20159453682	2335	2335	2335	2335	0
99	20250305	183300	20159453682	2335	2335	2335	2335	0
100	20250305	183200	20159453682	2335	2335	2335	2335	0
101	20250305	183100	20159453682	2335	2335	2335	2335	0
102	20250305	183000	20159453682	2335	2335	2335	2335	0
103	20250305	182900	20159453682	2335	2335	2335	2335	0
104	20250305	182800	20159453682	2335	2335	2335	2335	0
105	20250305	182700	20159453682	2335	2335	2335	2335	0
106	20250305	182600	20159453682	2335	2335	2335	2335	0
107	20250305	182500	20159453682	2335	2335	2335	2335	0
108	20250305	182400	20159453682	2335	2335	2335	2335	0
109	20250305	182300	20159453682	2335	2335	2335	2335	0
110	20250305	182200	20159453682	2335	2335	2335	2335	0
111	20250305	182100	20159453682	2335	2335	2335	2335	0
112	20250305	182000	20159453682	2335	2335	2335	2335	0
113	20250305	181900	20159453682	2335	2335	2335	2335	0
114	20250305	181800	20159453682	2335	2335	2335	2335	0
115	20250305	181700	20159453682	2335	2335	2335	2335	0
116	20250305	181600	20159453682	2335	2335	2335	2335	0
117	20250305	181500	20159453682	2335	2335	2335	2335	0
118	20250305	181400	20159453682	2335	2335	2335	2335	0
119	20250305	181300	20159453682	2335	2335	2335	2335	0
120	20250305	181200	20159453682	2335	2335	2335	2335	0
121	20250305	181100	20159453682	2335	2335	2335	2335	0
122	20250305	181000	20159453682	2335	2335	2335	2335	46403
123	20250305	180900	20159453682	2335	2335	2335	2335	0
124	20250305	180800	20159453682	2335	2335	2335	2335	0
125	20250305	180700	20159453682	2335	2335	2335	2335	0
126	20250305	180600	20159453682	2335	2335	2335	2335	0
127	20250305	180500	20159453682	2335	2335	2335	2335	0
128	20250305	180400	20159453682	2335	2335	2335	2335	0
129	20250305	180300	20159453682	2335	2335	2335	2335	0
130	20250305	180200	20159453682	2335	2335	2335	2335	0
131	20250305	180100	20159453682	2335	2335	2335	2335	0
132	20250305	180000	20159453682	2335	2335	2335	2335	0
133	20250305	175900	20159453682	2335	2335	2335	2335	0
134	20250305	175800	20159453682	2335	2335	2335	2335	0
135	20250305	175700	20159453682	2335	2335	2335	2335	0
136	20250305	175600	20159453682	2335	2335	2335	2335	0
137	20250305	175500	20159453682	2335	2335	2335	2335	0
138	20250305	175400	20159453682	2335	2335	2335	2335	0
139	20250305	175300	20159453682	2335	2335	2335	2335	0
140	20250305	175200	20159453682	2335	2335	2335	2335	0
141	20250305	175100	20159453682	2335	2335	2335	2335	0
142	20250305	175000	20159453682	2335	2335	2335	2335	0
143	20250305	174900	20159453682	2335	2335	2335	2335	0
144	20250305	174800	20159453682	2335	2335	2335	2335	0
145	20250305	174700	20159453682	2335	2335	2335	2335	0
146	20250305	174600	20159453682	2335	2335	2335	2335	0
147	20250305	174500	20159453682	2335	2335	2335	2335	0
148	20250305	174400	20159453682	2335	2335	2335	2335	0
149	20250305	174300	20159453682	2335	2335	2335	2335	0
150	20250305	174200	20159453682	2335	2335	2335	2335	0
151	20250305	174100	20159453682	2335	2335	2335	2335	0
152	20250305	174000	20159453682	2335	2335	2335	2335	46403
153	20250305	173900	20159453682	2335	2335	2335	2335	0
154	20250305	173800	20159453682	2335	2335	2335	2335	0
155	20250305	173700	20159453682	2335	2335	2335	2335	0
156	20250305	173600	20159453682	2335	2335	2335	2335	0
157	20250305	173500	20159453682	2335	2335	2335	2335	0
158	20250305	173400	20159453682	2335	2335	2335	2335	0
159	20250305	173300	20159453682	2335	2335	2335	2335	0
160	20250305	173200	20159453682	2335	2335	2335	2335	0
161	20250305	173100	20159453682	2335	2335	2335	2335	0
162	20250305	173000	20159453682	2335	2335	2335	2335	0
163	20250305	172900	20159453682	2335	2335	2335	2335	0
164	20250305	172800	20159453682	2335	2335	2335	2335	0
165	20250305	172700	20159453682	2335	2335	2335	2335	0
166	20250305	172600	20159453682	2335	2335	2335	2335	0
167	20250305	172500	20159453682	2335	2335	2335	2335	0
168	20250305	172400	20159453682	2335	2335	2335	2335	0
169	20250305	172300	20159453682	2335	2335	2335	2335	0
170	20250305	172200	20159453682	2335	2335	2335	2335	0
171	20250305	172100	20159453682	2335	2335	2335	2335	0
172	20250305	172000	20159453682	2335	2335	2335	2335	0
173	20250305	171900	20159453682	2335	2335	2335	2335	0
174	20250305	171800	20159453682	2335	2335	2335	2335	0
175	20250305	171700	20159453682	2335	2335	2335	2335	0
176	20250305	171600	20159453682	2335	2335	2335	2335	0
177	20250305	171500	20159453682	2335	2335	2335	2335	0
178	20250305	171400	20159453682	2335	2335	2335	2335	0
179	20250305	171300	20159453682	2335	2335	2335	2335	0
180	20250305	171200	20159453682	2335	2335	2335	2335	0
181	20250305	171100	20159453682	2335	2335	2335	2335	0
182	20250305	171000	20159453682	2335	2335	2335	2335	46403
183	20250305	170900	20159453682	2335	2335	2335	2335	0
184	20250305	170800	20159453682	2335	2335	2335	2335	0
185	20250305	170700	20159453682	2335	2335	2335	2335	0
186	20250305	170600	20159453682	2335	2335	2335	2335	0
187	20250305	170500	20159453682	2335	2335	2335	2335	0
188	20250305	170400	20159453682	2335	2335	2335	2335	0
189	20250305	170300	20159453682	2335	2335	2335	2335	0
190	20250305	170200	20159453682	2335	2335	2335	2335	0
191	20250305	170100	20159453682	2335	2335	2335	2335	0
192	20250305	170000	20159453682	2335	2335	2335	2335	0
193	20250305	165900	20159453682	2335	2335	2335	2335	0
194	20250305	165800	20159453682	2335	2335	2335	2335	0
195	20250305	165700	20159453682	2335	2335	2335	2335	0
196	20250305	165600	20159453682	2335	2335	2335	2335	0
197	20250305	165500	20159453682	2335	2335	2335	2335	0
198	20250305	165400	20159453682	2335	2335	2335	2335	0
199	20250305	165300	20159453682	2335	2335	2335	2335	0
200	20250305	165200	20159453682	2335	2335	2335	2335	0
201	20250305	165100	20159453682	2335	2335	2335	2335	0
202	20250305	165000	20159453682	2335	2335	2335	2335	0
203	20250305	164900	20159453682	2335	2335	2335	2335	0
204	20250305	164800	20159453682	2335	2335	2335	2335	0
205	20250305	164700	20159453682	2335	2335	2335	2335	0
206	20250305	164600	20159453682	2335	2335	2335	2335	0
207	20250305	164500	20159453682	2335	2335	2335	2335	0
208	20250305	164400	20159453682	2335	2335	2335	2335	0
209	20250305	164300	20159453682	2335	2335	2335	2335	0
210	20250305	164200	20159453682	2335	2335	2335	2335	0
211	20250305	164100	20159453682	2335	2335	2335	2335	0
212	20250305	164000	20159453682	2335	2335	2335	2335	46403
213	20250305	163900	20159453682	2335	2335	2335	2335	0
214	20250305	163800	20159453682	2335	2335	2335	2335	0
215	20250305	163700	20159453682	2335	2335	2335	2335	0
216	20250305	163600	20159453682	2335	2335	2335	2335	0
217	20250305	163500	20159453682	2335	2335	2335	2335	0
218	20250305	163400	20159453682	2335	2335	2335	2335	0
219	20250305	163300	20159453682	2335	2335	2335	2335	0
220	20250305	163200	20159453682	2335	2335	2335	2335	0
221	20250305	163100	20159453682	2335	2335	2335	2335	0
222	20250305	163000	20159453682	2335	2335	2335	2335	0
223	20250305	162900	20159453682	2335	2335	2335	2335	0
224	20250305	162800	20159453682	2335	2335	2335	2335	0
225	20250305	162700	20159453682	2335	2335	2335	2335	0
226	20250305	162600	20159453682	2335	2335	2335	2335	0
227	20250305	162500	20159453682	2335	2335	2335	2335	0
228	20250305	162400	20159453682	2335	2335	2335	2335	0
229	20250305	162300	20159453682	2335	2335	2335	2335	0
230	20250305	162200	20159453682	2335	2335	2335	2335	0
231	20250305	162100	20159453682	2335	2335	2335	2335	0
232	20250305	162000	20159453682	2335	2335	2335	2335	0
233	20250305	161900	20159453682	2335	2335	2335	2335	0
234	20250305	161800	20159453682	2335	2335	2335	2335	0
235	20250305	161700	20159453682	2335	2335	2335	2335	0
236	20250305	161600	20159453682	2335	2335	2335	2335	0
237	20250305	161500	20159453682	2335	2335	2335	2335	0
238	20250305	161400	20159453682	2335	2335	2335	2335	0
239	20250305	161300	20159453682	2335	2335	2335	2335	0
240	20250305	161200	20159453682	2335	2335	2335	2335	0
241	20250305	161100	20159453682	2335	2335	2335	2335	0
242	20250305	161000	20159453682	2335	2335	2335	2335	46403
243	20250305	160900	20159453682	2335	2335	2335	2335	0
244	20250305	160800	20159453682	2335	2335	2335	2335	0
245	20250305	160700	20159453682	2335	2335	2335	2335	0
246	20250305	160600	20159453682	2335	2335	2335	2335	0
247	20250305	160500	20159453682	2335	2335	2335	2335	0
248	20250305	160400	20159453682	2335	2335	2335	2335	0
249	20250305	160300	20159453682	2335	2335	2335	2335	0
250	20250305	160200	20159453682	2335	2335	2335	2335	0
251	20250305	160100	20159453682	2335	2335	2335	2335	0
252	20250305	160000	20159453682	2335	2335	2335	2335	0
253	20250305	155900	20159453682	2335	2335	2335	2335	0
254	20250305	155800	20159453682	2335	2335	2335	2335	0
255	20250305	155700	20159453682	2335	2335	2335	2335	0
256	20250305	155600	20159453682	2335	2335	2335	2335	0
257	20250305	155500	20159453682	2335	2335	2335	2335	0
258	20250305	155400	20159453682	2335	2335	2335	2335	0
259	20250305	155300	20159453682	2335	2335	2335	2335	0
260	20250305	155200	20159453682	2335	2335	2335	2335	0
261	20250305	155100	20159453682	2335	2335	2335	2335	0
262	20250305	155000	20159453682	2335	2335	2335	2335	0
263	20250305	154900	20159453682	2335	2335	2335	2335	0
264	20250305	154800	20159453682	2335	2335	2335	2335	0
265	20250305	154700	20159453682	2335	2335	2335	2335	0
266	20250305	154600	20159453682	2335	2335	2335	2335	0
267	20250305	154500	20159453682	2335	2335	2335	2335	0
268	20250305	154400	20159453682	2335	2335	2335	2335	0
269	20250305	154300	20159453682	2335	2335	2335	2335	0
270	20250305	154200	20159453682	2335	2335	2335	2335	0
271	20250305	154100	20159453682	2335	2335	2335	2335	0
272	20250305	154000	20159453682	2335	2335	2335	2335	46403
273	20250305	153900	20159453682	2335	2335	2335	2335	0
274	20250305	153800	20159453682	2335	2335	2335	2335	0
275	20250305	153700	20159453682	2335	2335	2335	2335	0
276	20250305	153600	20159453682	2335	2335	2335	2335	0
277	20250305	153500	20159453682	2335	2335	2335	2335	0
278	20250305	153400	20159453682	2335	2335	2335	2335	0
279	20250305	153300	20159453682	2335	2335	2335	2335	0
280	20250305	153200	20159453682	2335	2335	2335	2335	0
281	20250305	153100	20159453682	2335	2335	2335	2335	0
282	20250305	153000	20159453682	2335	2335	2335	2335	46403
283	20250305	152900	20051102677	2330	2330	2330	2330	0
284	20250305	152800	20051102677	2330	2330	2330	2330	0
285	20250305	152700	20051102677	2330	2330	2330	2330	0
286	20250305	152600	20051102677	2330	2330	2330	2330	0
287	20250305	152500	20051102677	2330	2330	2330	2330	0
288	20250305	152400	20051102677	2330	2330	2330	2330	0
289	20250305	152300	20051102677	2330	2330	2330	2330	0
290	20250305	152200	20051102677	2330	2330	2330	2330	0
291	20250305	152100	20051102677	2330	2330	2330	2330	0
292	20250305	152000	20051102677	2330	2330	2330	2330	0
293	20250305	151900	20051102677	2330	2330	2330	2325	5985
294	20250305	151800	20037162237	2330	2325	2335	2325	4418
295	20250305	151700	20026881717	2330	2335	2335	2325	6839
296	20250305	151600	20010956240	2335	2335	2335	2330	5192
297	20250305	151500	19998851135	2340	2340	2345	2340	1858
298	20250305	151400	19994503405	2340	2345	2345	2340	2314
299	20250305	151300	19989088600	2345	2345	2345	2340	1645
300	20250305	151200	19985231830	2340	2345	2345	2340	1852
301	20250305	151100	19980892070	2340	2340	2340	2335	2661
302	20250305	151000	19974666510	2340	2340	2345	2335	10993
303	20250305	150900	19948943033	2340	2335	2340	2335	1319
304	20250305	150800	19945861224	2335	2330	2335	2330	1939
305	20250305	150700	19941335739	2330	2335	2335	2330	340
306	20250305	150600	19940541919	2335	2335	2335	2330	3380
307	20250305	150500	19932652124	2335	2335	2335	2330	2142
308	20250305	150400	19927660714	2335	2340	2340	2335	2033
309	20250305	150300	19922911004	2340	2340	2340	2340	225
310	20250305	150200	19922384504	2330	2335	2335	2330	2895
311	20250305	150100	19915629959	2335	2335	2335	2330	4530
312	20250305	150000	19905058920	2335	2325	2335	2325	4693
313	20250305	145900	19894142240	2325	2330	2330	2325	13710
314	20250305	145800	19862208325	2330	2325	2330	2325	5325
315	20250305	145700	19849824315	2325	2330	2330	2325	2721
316	20250305	145600	19843489785	2330	2335	2335	2325	5602
317	20250305	145500	19830459870	2335	2335	2335	2325	4
318	20250305	145400	19830450540	2335	2335	2335	2325	3969
319	20250305	145300	19821219915	2330	2335	2335	2330	251
320	20250305	145200	19820634830	2335	2325	2335	2325	899
321	20250305	145100	19818537665	2325	2335	2335	2325	9215
322	20250305	145000	19797103955	2340	2330	2340	2330	196
323	20250305	144900	19796646675	2330	2335	2335	2330	6002
324	20250305	144800	19782647015	2330	2325	2330	2325	1696
325	20250305	144700	19778700340	2330	2330	2330	2325	1251
326	20250305	144600	19775785530	2330	2330	2330	2325	2049
327	20250305	144500	19771012860	2330	2330	2335	2330	2234
328	20250305	144400	19765807600	2330	2330	2335	2330	1761
329	20250305	144300	19761704465	2335	2325	2335	2325	1352
330	20250305	144200	19758556835	2325	2335	2335	2320	25365
331	20250305	144100	19699516825	2335	2342	2342	2335	10365
332	20250305	144000	19675304909	2345	2340	2345	2340	1008
333	20250305	143900	19672946099	2340	2340	2345	2340	272
334	20250305	143800	19672309514	2340	2345	2345	2340	3645
335	20250305	143700	19663780199	2345	2340	2345	2340	274
336	20250305	143600	19663138639	2340	2340	2345	2340	2985
337	20250305	143500	19656147129	2335	2335	2335	2335	574
338	20250305	143400	19654806839	2340	2335	2340	2330	10500
339	20250305	143300	19630289344	2330	2345	2345	2330	17103
340	20250305	143200	19590328294	2345	2345	2350	2345	2587
341	20250305	143100	19584261537	2345	2350	2350	2345	1952
342	20250305	143000	19579678822	2345	2345	2350	2345	3381
343	20250305	142900	19571750337	2345	2345	2345	2345	2954
344	20250305	142800	19564823207	2345	2350	2350	2345	2463
345	20250305	142700	19559047437	2345	2350	2350	2345	1355
346	20250305	142600	19555869947	2350	2340	2355	2340	8740
347	20250305	142500	19535348867	2335	2340	2340	2335	3517
348	20250305	142400	19527133602	2340	2340	2345	2340	1000
349	20250305	142300	19524793572	2345	2350	2350	2345	2941
350	20250305	142200	19517896897	2350	2345	2350	2345	787
351	20250305	142100	19516050842	2345	2345	2345	2345	1437
352	20250305	142000	19512681077	2345	2340	2345	2340	2703
353	20250305	141900	19506347432	2340	2340	2340	2335	3414
354	20250305	141800	19498362797	2340	2355	2355	2335	19980
355	20250305	141700	19451491547	2355	2355	2355	2355	23
356	20250305	141600	19451437382	2355	2350	2355	2350	1737
357	20250305	141500	19447354837	2350	2350	2350	2350	7003
358	20250305	141400	19430897787	2340	2345	2345	2340	432
359	20250305	141300	19429885452	2345	2350	2350	2345	1883
360	20250305	141200	19425469787	2350	2347	2350	2340	1899
361	20250305	141100	19421012349	2345	2350	2355	2345	2691
362	20250305	141000	19414697640	2350	2350	2350	2345	1638
363	20250305	140900	19410849505	2350	2350	2350	2345	642
364	20250305	140800	19409341405	2340	2340	2340	2340	500
365	20250305	140700	19408171405	2340	2330	2340	2330	8937
366	20250305	140600	19387296840	2330	2335	2335	2330	2587
367	20250305	140500	19381258450	2335	2330	2335	2330	5519
368	20250305	140400	19368394015	2330	2335	2335	2330	1171
369	20250305	140300	19365664730	2335	2335	2335	2330	2262
370	20250305	140200	19360386745	2335	2335	2335	2330	1265
371	20250305	140100	19357438855	2330	2335	2340	2325	19909
372	20250305	140000	19311046295	2340	2345	2345	2335	2657
373	20250305	135900	19304829900	2340	2345	2350	2330	22464
374	20250305	135800	19252345910	2345	2345	2345	2345	3651
375	20250305	135700	19243784315	2345	2350	2350	2345	4308
376	20250305	135600	19233660775	2350	2355	2355	2350	3083
377	20250305	135500	19226411100	2350	2350	2355	2345	5208
378	20250305	135400	19214172325	2355	2350	2355	2350	694
379	20250305	135300	19212539615	2350	2355	2355	2350	3083
380	20250305	135200	19205294425	2355	2355	2360	2355	2710
381	20250305	135100	19198912270	2360	2360	2360	2355	525
382	20250305	135000	19197675025	2360	2360	2360	2355	4538
383	20250305	134900	19186970675	2360	2360	2360	2360	743
384	20250305	134800	19185217195	2360	2370	2370	2360	544
385	20250305	134700	19183928775	2370	2375	2375	2367	4273
386	20250305	134600	19173785510	2375	2360	2380	2355	17451
387	20250305	134500	19132349945	2360	2370	2370	2360	3389
388	20250305	134400	19124339485	2360	2365	2375	2355	12926
389	20250305	134300	19093767860	2365	2365	2365	2355	12339
390	20250305	134200	19064630605	2365	2370	2370	2360	8928
391	20250305	134100	19043498705	2370	2362	2375	2355	15478
392	20250305	134000	19006864790	2370	2355	2370	2340	7028
393	20250305	133900	18990344055	2360	2360	2375	2350	43574
394	20250305	133800	18887137175	2360	2345	2360	2340	14804
395	20250305	133700	18852353080	2345	2340	2345	2340	2512
396	20250305	133600	18846473730	2340	2340	2340	2340	2701
397	20250305	133500	18840153390	2355	2335	2355	2330	10736
398	20250305	133400	18814943755	2335	2335	2335	2330	1444
399	20250305	133300	18811575785	2335	2345	2345	2335	4066
400	20250305	133200	18802049765	2345	2345	2345	2340	3958
401	20250305	133100	18792769255	2345	2340	2345	2340	4679
402	20250305	133000	18781813560	2335	2335	2335	2335	2064
403	20250305	132900	18776994120	2335	2340	2340	2335	1190
404	20250305	132800	18774215175	2340	2325	2340	2325	2137
405	20250305	132700	18769225710	2325	2340	2340	2325	9530
406	20250305	132600	18747021965	2340	2340	2340	2330	5103
407	20250305	132500	18735108315	2340	2340	2340	2335	724
408	20250305	132400	18733416780	2340	2335	2340	2335	675
409	20250305	132300	18731840630	2335	2340	2345	2335	4712
410	20250305	132200	18720824185	2340	2330	2340	2325	5942
411	20250305	132100	18706933080	2325	2330	2330	2325	1542
412	20250305	132000	18703340235	2335	2335	2340	2330	1470
413	20250305	131900	18699907375	2335	2335	2340	2330	6059
414	20250305	131800	18685774686	2335	2332	2335	2330	2805
415	20250305	131700	18679234218	2335	2335	2340	2330	1272
416	20250305	131600	18676263108	2330	2325	2330	2320	2248
417	20250305	131500	18671037123	2325	2325	2325	2325	2060
418	20250305	131400	18666247623	2325	2320	2330	2320	1425
419	20250305	131300	18662929613	2320	2335	2335	2320	39
420	20250305	131200	18662838563	2335	2330	2335	2315	2023
421	20250305	131100	18658140678	2330	2335	2340	2315	8479
422	20250305	131000	18638431843	2340	2340	2340	2335	2533
423	20250305	130900	18632506993	2340	2340	2340	2340	500
424	20250305	130800	18631336993	2340	2345	2345	2335	731
425	20250305	130700	18629626763	2345	2345	2350	2335	2138
426	20250305	130600	18624604348	2345	2340	2350	2340	11362
427	20250305	130500	18597999613	2340	2335	2340	2335	4835
428	20250305	130400	18586708923	2335	2335	2340	2335	1970
429	20250305	130300	18582104713	2325	2325	2325	2325	1097
430	20250305	130200	18579554188	2335	2330	2335	2330	873
431	20250305	130100	18577515813	2330	2325	2330	2325	1812
432	20250305	130000	18573295368	2330	2340	2340	2325	7281
433	20250305	125900	18556304073	2340	2340	2340	2340	8849
434	20250305	125800	18535597413	2340	2340	2340	2330	5248
435	20250305	125700	18523322843	2330	2335	2340	2330	5106
436	20250305	125600	18511377113	2335	2340	2340	2330	7013
437	20250305	125500	18494984838	2340	2330	2340	2330	3991
438	20250305	125400	18485659238	2330	2325	2330	2325	4146
439	20250305	125300	18475999383	2325	2320	2325	2320	1650
440	20250305	125200	18472163783	2320	2320	2325	2320	1699
441	20250305	125100	18468217678	2325	2320	2325	2320	826
442	20250305	125000	18466301303	2320	2315	2320	2315	7776
443	20250305	124900	18448294308	2315	2320	2320	2315	5371
444	20250305	124800	18435833968	2315	2320	2320	2315	3678
445	20250305	124700	18427317898	2320	2325	2325	2315	6251
446	20250305	124600	18412832513	2320	2320	2320	2320	3723
447	20250305	124500	18404195153	2325	2320	2325	2320	1079
448	20250305	124400	18401691543	2320	2320	2320	2315	1633
449	20250305	124300	18397904318	2320	2315	2320	2315	7096
450	20250305	124200	18381449598	2315	2315	2325	2315	133
451	20250305	124100	18381141693	2315	2330	2330	2315	7467
452	20250305	124000	18363838268	2330	2325	2330	2315	9011
453	20250305	123900	18342938938	2315	2315	2325	2315	8134
454	20250305	123800	18324088318	2315	2315	2315	2310	7370
455	20250305	123700	18307035778	2315	2320	2320	2315	2292
456	20250305	123600	18301724078	2320	2320	2320	2315	5185
457	20250305	123500	18289710458	2320	2330	2330	2320	630
458	20250305	123400	18288242568	2330	2325	2330	2320	4862
459	20250305	123300	18276918938	2315	2320	2320	2315	1713
460	20250305	123200	18272944783	2320	2320	2320	2310	4481
461	20250305	123100	18262585328	2310	2315	2325	2310	10364
462	20250305	123000	18238597268	2315	2325	2330	2315	12061
463	20250305	122900	18210622463	2325	2330	2335	2320	4586
464	20250305	122800	18199957278	2320	2325	2330	2320	1879
465	20250305	122700	18195592323	2320	2330	2335	2320	7539
466	20250305	122600	18178055263	2330	2330	2335	2325	798
467	20250305	122500	18176196638	2325	2340	2345	2325	7447
468	20250305	122400	18158820373	2350	2340	2350	2340	7093
469	20250305	122300	18142192678	2345	2335	2345	2330	4260
470	20250305	122200	18132238558	2330	2330	2330	2330	3801
471	20250305	122100	18123382228	2330	2335	2340	2330	9241
472	20250305	122000	18101817413	2345	2335	2350	2330	10669
473	20250305	121900	18076894253	2335	2350	2350	2335	15842
474	20250305	121800	18039804148	2350	2340	2350	2340	7501
475	20250305	121700	18022211463	2345	2340	2350	2335	16953
476	20250305	121600	17982508618	2335	2335	2340	2330	4197
477	20250305	121500	17972707083	2330	2325	2330	2320	5986
478	20250305	121400	17958777353	2325	2315	2325	2315	7652
479	20250305	121300	17941053768	2320	2325	2325	2315	1110
480	20250305	121200	17938483348	2320	2325	2325	2320	5434
481	20250305	121100	17925876378	2325	2325	2325	2325	1368
482	20250305	121000	17922695778	2315	2320	2325	2315	9809
483	20250305	120900	17899941623	2325	2325	2325	2320	918
484	20250305	120800	17897811403	2320	2320	2325	2317	3518
485	20250305	120700	17889649593	2330	2330	2330	2320	2016
486	20250305	120600	17884961723	2330	2320	2335	2315	14483
487	20250305	120500	17851378542	2325	2310	2325	2310	4294
488	20250305	120400	17841425277	2310	2305	2315	2305	1971
489	20250305	120300	17836868867	2310	2315	2315	2310	6334
490	20250305	120200	17822229672	2310	2305	2315	2305	4284
491	20250305	120100	17812321492	2305	2310	2320	2305	14696
492	20250305	120000	17778379342	2310	2320	2325	2310	7522
493	20250305	115900	17760977122	2320	2320	2320	2320	2524
494	20250305	115800	17755121442	2320	2320	2330	2320	1587
495	20250305	115700	17751432702	2320	2325	2325	2320	3111
496	20250305	115600	17744214607	2325	2330	2340	2325	5902
497	20250305	115500	17730467122	2330	2340	2345	2330	1921
498	20250305	115400	17725978397	2340	2340	2345	2340	2296
499	20250305	115300	17720596877	2340	2335	2345	2335	5997
500	20250305	115200	17706567302	2335	2345	2345	2335	621
501	20250305	115100	17705116397	2345	2340	2345	2330	8421
502	20250305	115000	17685456572	2340	2345	2345	2330	12319
503	20250305	114900	17656650702	2345	2340	2350	2335	21797
504	20250305	114800	17605600167	2350	2340	2350	2340	8396
505	20250305	114700	17585931822	2340	2325	2345	2325	7524
506	20250305	114600	17568342353	2330	2320	2330	2315	3944
507	20250305	114500	17559179108	2320	2325	2325	2310	6734
508	20250305	114400	17543543803	2325	2330	2330	2315	6103
509	20250305	114300	17529356248	2325	2307	2325	2305	17013
510	20250305	114200	17489978540	2305	2305	2312	2305	7193
511	20250305	114100	17473374057	2305	2300	2305	2300	4147
512	20250305	114000	17463833242	2300	2300	2305	2300	11896
513	20250305	113900	17436456187	2300	2300	2310	2300	7059
514	20250305	113800	17420200367	2300	2305	2305	2300	10990
515	20250305	113700	17394886887	2305	2305	2310	2305	7112
516	20250305	113600	17378488361	2300	2295	2310	2290	21999
517	20250305	113500	17327894156	2295	2290	2310	2285	37253
518	20250305	113400	17242347296	2295	2325	2325	2295	35348
519	20250305	113300	17160962991	2310	2320	2330	2310	17624
520	20250305	113200	17120080751	2330	2330	2340	2320	24237
521	20250305	113100	17063647471	2325	2320	2335	2315	14073
522	20250305	113000	17030943831	2320	2315	2325	2315	8573
523	20250305	112900	17011062121	2310	2310	2315	2300	36102
524	20250305	112800	16927873216	2310	2320	2320	2310	11268
525	20250305	112700	16901812571	2320	2315	2335	2315	14444
526	20250305	112600	16868261071	2315	2320	2330	2310	28574
527	20250305	112500	16802031046	2320	2320	2325	2315	9737
528	20250305	112400	16779456461	2320	2320	2335	2320	11854
529	20250305	112300	16751904111	2320	2330	2330	2320	26566
530	20250305	112200	16690147996	2325	2340	2340	2320	16720
531	20250305	112100	16651223831	2340	2340	2340	2325	20811
532	20250305	112000	16602668681	2340	2335	2340	2330	7040
533	20250305	111900	16586228531	2335	2335	2345	2325	10029
534	20250305	111800	16562799934	2330	2342	2345	2315	33849
535	20250305	111700	16483933859	2345	2355	2355	2335	21680
536	20250305	111600	16433023049	2355	2350	2365	2332	30147
537	20250305	111500	16362346870	2350	2365	2365	2345	12192
538	20250305	111400	16333678335	2355	2375	2375	2355	9930
539	20250305	111300	16310153553	2375	2355	2375	2355	19588
540	20250305	111200	16263870383	2355	2355	2360	2350	12405
541	20250305	111100	16234666563	2365	2365	2365	2350	42868
542	20250305	111000	16133723013	2365	2365	2370	2355	24000
543	20250305	110900	16077083938	2355	2370	2380	2355	44137
544	20250305	110800	15972709878	2370	2385	2390	2370	25239
545	20250305	110700	15912629388	2385	2385	2395	2380	26507
546	20250305	110600	15849342083	2390	2390	2400	2380	49505
547	20250305	110500	15731115408	2390	2400	2415	2390	24874
548	20250305	110400	15671455983	2405	2415	2415	2395	30620
549	20250305	110300	15597859867	2415	2430	2430	2405	37593
550	20250305	110200	15506800002	2430	2405	2450	2400	42032
551	20250305	110100	15404674322	2410	2415	2415	2405	31789
552	20250305	110000	15328108937	2415	2410	2435	2405	39110
553	20250305	105900	15233534454	2420	2415	2425	2410	30814
554	20250305	105800	15159093762	2410	2395	2415	2390	39000
555	20250305	105700	15065451897	2395	2385	2400	2375	59853
556	20250305	105600	14922733572	2385	2405	2410	2375	67281
557	20250305	105500	14761522634	2400	2425	2425	2400	28276
558	20250305	105400	14693408241	2420	2415	2420	2405	56465
559	20250305	105300	14557181575	2415	2450	2450	2415	54170
560	20250305	105200	14425758960	2440	2440	2455	2440	31345
561	20250305	105100	14349007595	2445	2447	2450	2440	18499
562	20250305	105000	14303774481	2445	2455	2455	2435	26726
563	20250305	104900	14238398648	2455	2435	2465	2435	24460
564	20250305	104800	14178536013	2435	2430	2440	2420	28311
565	20250305	104700	14109709688	2425	2430	2440	2420	42172
566	20250305	104600	14007379018	2430	2430	2440	2420	74503
567	20250305	104500	13826331173	2430	2445	2470	2415	138098
568	20250305	104400	13490326201	2450	2475	2475	2435	227090
569	20250305	104300	12932859011	2495	2495	2495	2495	0
570	20250305	104200	12932859011	2495	2485	2495	2475	127151
571	20250305	104100	12616420966	2480	2455	2485	2445	153598
572	20250305	104000	12237959909	2455	2420	2470	2415	177312
573	20250305	103900	11803361903	2430	2390	2435	2385	44121
574	20250305	103800	11697019688	2390	2390	2430	2385	79533
575	20250305	103700	11505940623	2400	2380	2400	2375	31918
576	20250305	103600	11429771781	2380	2385	2395	2380	29976
577	20250305	103500	11358284376	2385	2405	2410	2380	42624
578	20250305	103400	11256252821	2405	2385	2415	2385	80209
579	20250305	103300	11063932101	2385	2430	2440	2385	119183
580	20250305	103200	10775223886	2435	2405	2450	2395	140813
581	20250305	103100	10434183539	2400	2400	2425	2385	114281
582	20250305	103000	10158966724	2405	2395	2415	2375	106440
583	20250305	102900	9904057914	2395	2325	2445	2325	370334
584	20250305	102800	9014793389	2330	2330	2345	2325	25492
585	20250305	102700	8955235806	2330	2355	2370	2330	73392
586	20250305	102600	8782596446	2355	2335	2360	2330	43380
587	20250305	102500	8680701046	2335	2310	2335	2310	8797
588	20250305	102400	8660247781	2310	2320	2320	2305	4230
589	20250305	102300	8650464806	2320	2305	2320	2300	11079
590	20250305	102200	8624891106	2310	2310	2325	2310	14926
591	20250305	102100	8590292131	2320	2305	2320	2290	36529
592	20250305	102000	8506116498	2305	2310	2320	2305	13407
593	20250305	101900	8475130478	2310	2310	2320	2305	23347
594	20250305	101800	8421172863	2310	2330	2335	2310	18393
595	20250305	101700	8378483618	2330	2320	2340	2320	25173
596	20250305	101600	8319912599	2325	2320	2325	2305	40187
597	20250305	101500	8226945379	2320	2340	2350	2305	69596
598	20250305	101400	8064765714	2340	2350	2360	2335	71476
599	20250305	101300	7897055295	2350	2395	2400	2335	108695
600	20250305	101200	7639406735	2390	2335	2400	2335	252315
601	20250305	101100	7040606195	2330	2320	2335	2305	22457
602	20250305	101000	6988634365	2325	2320	2335	2310	61615
603	20250305	100900	6845607640	2320	2325	2335	2315	33435
604	20250305	100800	6767916125	2325	2325	2340	2305	32777
605	20250305	100700	6691618474	2325	2285	2325	2280	33669
606	20250305	100600	6614189582	2285	2280	2295	2275	36171
607	20250305	100500	6531484305	2280	2280	2280	2270	21692
608	20250305	100400	6482147100	2275	2300	2300	2270	34215
609	20250305	100300	6403963389	2300	2325	2330	2290	99840
610	20250305	100200	6173705174	2330	2325	2350	2320	95361
611	20250305	100100	5950941509	2330	2315	2350	2295	170627
612	20250305	100000	5553406519	2305	2260	2315	2250	100401
613	20250305	095900	5323665609	2260	2265	2270	2235	51925
614	20250305	095800	5206414564	2265	2235	2280	2230	94208
615	20250305	095700	4994270484	2235	2245	2250	2230	57200
616	20250305	095600	4866269744	2245	2270	2275	2230	89278
617	20250305	095500	4665023099	2265	2285	2295	2260	156402
618	20250305	095400	4308687254	2275	2295	2295	2260	184809
619	20250305	095300	3887952312	2285	2270	2295	2260	112412
620	20250305	095200	3632375277	2260	2260	2260	2260	0
621	20250305	095100	3632375277	2260	2265	2265	2245	88954
622	20250305	095000	3431368610	2265	2250	2265	2220	198100
623	20250305	094900	2985461680	2235	2245	2250	2220	100304
624	20250305	094800	2761068685	2230	2180	2250	2180	127048
625	20250305	094700	2478922345	2180	2195	2200	2175	34766
626	20250305	094600	2402956507	2195	2210	2210	2190	45011
627	20250305	094500	2304028467	2210	2215	2230	2200	93072
628	20250305	094400	2097667437	2215	2212	2220	2190	50519
629	20250305	094300	1986571435	2215	2205	2215	2195	21391
630	20250305	094200	1939444490	2200	2230	2230	2195	54539
631	20250305	094100	1819048617	2230	2210	2230	2205	82736
632	20250305	094000	1635462577	2210	2195	2220	2195	28253
633	20250305	093900	1572969222	2205	2220	2230	2195	59081
634	20250305	093800	1442092142	2220	2175	2220	2175	64955
635	20250305	093700	1298901352	2175	2170	2190	2170	21919
636	20250305	093600	1250987050	2165	2180	2185	2165	6625
637	20250305	093500	1236562945	2185	2180	2190	2165	10114
638	20250305	093400	1214541695	2165	2185	2185	2165	21619
639	20250305	093300	1167547090	2185	2190	2190	2180	2385
640	20250305	093200	1162332770	2190	2205	2205	2175	33393
641	20250305	093100	1089202650	2200	2210	2210	2200	16685
642	20250305	093000	1052459975	2205	2220	2225	2200	36480
643	20250305	092900	971802505	2220	2195	2220	2185	67141
644	20250305	092800	823835415	2185	2190	2195	2175	25980
645	20250305	092700	767041602	2185	2190	2210	2185	97414
646	20250305	092600	553177667	2190	2155	2195	2155	31041
647	20250305	092500	485575037	2160	2142	2160	2135	19506
648	20250305	092400	443599306	2140	2140	2142	2140	1295
649	20250305	092300	440827980	2150	2150	2150	2140	915
650	20250305	092200	438864950	2150	2140	2155	2140	5181
651	20250305	092100	427741600	2140	2145	2145	2135	6797
652	20250305	092000	413194780	2145	2160	2160	2140	22381
653	20250305	091900	365121605	2165	2155	2170	2150	41859
654	20250305	091800	274685065	2150	2155	2165	2140	13812
655	20250305	091700	245011140	2165	2130	2165	2130	21307
656	20250305	091600	199273080	2140	2135	2140	2130	19819
657	20250305	091500	156915210	2130	2105	2130	2105	24456
658	20250305	091400	105043345	2100	2100	2110	2100	2230
659	20250305	091300	100356705	2105	2105	2110	2100	6340
660	20250305	091200	87013040	2110	2110	2110	2110	78
661	20250305	091100	86848460	2110	2110	2115	2110	2357
662	20250305	091000	81871615	2105	2090	2115	2090	21013
663	20250305	090900	37745020	2090	2100	2100	2090	739
664	20250305	090800	36196750	2100	2095	2100	2095	1249
665	20250305	090700	33580060	2095	2090	2095	2090	1744
666	20250305	090600	29929095	2085	2080	2085	2075	1478
667	20250305	090500	26857105	2085	2080	2085	2080	705
668	20250305	090400	25390700	2080	2080	2080	2080	259
669	20250305	090300	24851980	2080	2075	2080	2075	1998
670	20250305	090200	20696210	2080	2080	2080	2080	59
671	20250305	090100	20573490	2080	2080	2080	2080	631
672	20250305	090000	19261010	2070	2060	2070	2060	9350