KissMeData/289010/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	211200	65453160	2185	2185	2185	2185	845
3	20250305	211100	65453160	2185	2185	2185	2185	0
4	20250305	211000	65453160	2185	2185	2185	2185	0
5	20250305	210900	65453160	2185	2185	2185	2185	0
6	20250305	210800	65453160	2185	2185	2185	2185	0
7	20250305	210700	65453160	2185	2185	2185	2185	0
8	20250305	210600	65453160	2185	2185	2185	2185	0
9	20250305	210500	65453160	2185	2185	2185	2185	0
10	20250305	210400	65453160	2185	2185	2185	2185	0
11	20250305	210300	65453160	2185	2185	2185	2185	0
12	20250305	210200	65453160	2185	2185	2185	2185	0
13	20250305	210100	65453160	2185	2185	2185	2185	0
14	20250305	210000	65453160	2185	2185	2185	2185	0
15	20250305	205900	65453160	2185	2185	2185	2185	0
16	20250305	205800	65453160	2185	2185	2185	2185	0
17	20250305	205700	65453160	2185	2185	2185	2185	0
18	20250305	205600	65453160	2185	2185	2185	2185	0
19	20250305	205500	65453160	2185	2185	2185	2185	0
20	20250305	205400	65453160	2185	2185	2185	2185	0
21	20250305	205300	65453160	2185	2185	2185	2185	0
22	20250305	205200	65453160	2185	2185	2185	2185	0
23	20250305	205100	65453160	2185	2185	2185	2185	0
24	20250305	205000	65453160	2185	2185	2185	2185	0
25	20250305	204900	65453160	2185	2185	2185	2185	0
26	20250305	204800	65453160	2185	2185	2185	2185	0
27	20250305	204700	65453160	2185	2185	2185	2185	0
28	20250305	204600	65453160	2185	2185	2185	2185	0
29	20250305	204500	65453160	2185	2185	2185	2185	0
30	20250305	204400	65453160	2185	2185	2185	2185	0
31	20250305	204300	65453160	2185	2185	2185	2185	0
32	20250305	204200	65453160	2185	2185	2185	2185	845
33	20250305	204100	65453160	2185	2185	2185	2185	0
34	20250305	204000	65453160	2185	2185	2185	2185	0
35	20250305	203900	65453160	2185	2185	2185	2185	0
36	20250305	203800	65453160	2185	2185	2185	2185	0
37	20250305	203700	65453160	2185	2185	2185	2185	0
38	20250305	203600	65453160	2185	2185	2185	2185	0
39	20250305	203500	65453160	2185	2185	2185	2185	0
40	20250305	203400	65453160	2185	2185	2185	2185	0
41	20250305	203300	65453160	2185	2185	2185	2185	0
42	20250305	203200	65453160	2185	2185	2185	2185	0
43	20250305	203100	65453160	2185	2185	2185	2185	0
44	20250305	203000	65453160	2185	2185	2185	2185	0
45	20250305	202900	65453160	2185	2185	2185	2185	0
46	20250305	202800	65453160	2185	2185	2185	2185	0
47	20250305	202700	65453160	2185	2185	2185	2185	0
48	20250305	202600	65453160	2185	2185	2185	2185	0
49	20250305	202500	65453160	2185	2185	2185	2185	0
50	20250305	202400	65453160	2185	2185	2185	2185	0
51	20250305	202300	65453160	2185	2185	2185	2185	0
52	20250305	202200	65453160	2185	2185	2185	2185	0
53	20250305	202100	65453160	2185	2185	2185	2185	0
54	20250305	202000	65453160	2185	2185	2185	2185	0
55	20250305	201900	65453160	2185	2185	2185	2185	0
56	20250305	201800	65453160	2185	2185	2185	2185	0
57	20250305	201700	65453160	2185	2185	2185	2185	0
58	20250305	201600	65453160	2185	2185	2185	2185	0
59	20250305	201500	65453160	2185	2185	2185	2185	0
60	20250305	201400	65453160	2185	2185	2185	2185	0
61	20250305	201300	65453160	2185	2185	2185	2185	0
62	20250305	201200	65453160	2185	2185	2185	2185	845
63	20250305	201100	65453160	2185	2185	2185	2185	0
64	20250305	201000	65453160	2185	2185	2185	2185	0
65	20250305	200900	65453160	2185	2185	2185	2185	0
66	20250305	200800	65453160	2185	2185	2185	2185	0
67	20250305	200700	65453160	2185	2185	2185	2185	0
68	20250305	200600	65453160	2185	2185	2185	2185	0
69	20250305	200500	65453160	2185	2185	2185	2185	0
70	20250305	200400	65453160	2185	2185	2185	2185	0
71	20250305	200300	65453160	2185	2185	2185	2185	0
72	20250305	200200	65453160	2185	2185	2185	2185	0
73	20250305	200100	65453160	2185	2185	2185	2185	0
74	20250305	200000	65453160	2185	2185	2185	2185	0
75	20250305	195900	65453160	2185	2185	2185	2185	0
76	20250305	195800	65453160	2185	2185	2185	2185	0
77	20250305	195700	65453160	2185	2185	2185	2185	0
78	20250305	195600	65453160	2185	2185	2185	2185	0
79	20250305	195500	65453160	2185	2185	2185	2185	0
80	20250305	195400	65453160	2185	2185	2185	2185	0
81	20250305	195300	65453160	2185	2185	2185	2185	0
82	20250305	195200	65453160	2185	2185	2185	2185	0
83	20250305	195100	65453160	2185	2185	2185	2185	0
84	20250305	195000	65453160	2185	2185	2185	2185	0
85	20250305	194900	65453160	2185	2185	2185	2185	0
86	20250305	194800	65453160	2185	2185	2185	2185	0
87	20250305	194700	65453160	2185	2185	2185	2185	0
88	20250305	194600	65453160	2185	2185	2185	2185	0
89	20250305	194500	65453160	2185	2185	2185	2185	0
90	20250305	194400	65453160	2185	2185	2185	2185	0
91	20250305	194300	65453160	2185	2185	2185	2185	0
92	20250305	194200	65453160	2185	2185	2185	2185	845
93	20250305	194100	65453160	2185	2185	2185	2185	0
94	20250305	194000	65453160	2185	2185	2185	2185	0
95	20250305	193900	65453160	2185	2185	2185	2185	0
96	20250305	193800	65453160	2185	2185	2185	2185	0
97	20250305	193700	65453160	2185	2185	2185	2185	0
98	20250305	193600	65453160	2185	2185	2185	2185	0
99	20250305	193500	65453160	2185	2185	2185	2185	0
100	20250305	193400	65453160	2185	2185	2185	2185	0
101	20250305	193300	65453160	2185	2185	2185	2185	0
102	20250305	193200	65453160	2185	2185	2185	2185	0
103	20250305	193100	65453160	2185	2185	2185	2185	0
104	20250305	193000	65453160	2185	2185	2185	2185	0
105	20250305	192900	65453160	2185	2185	2185	2185	0
106	20250305	192800	65453160	2185	2185	2185	2185	0
107	20250305	192700	65453160	2185	2185	2185	2185	0
108	20250305	192600	65453160	2185	2185	2185	2185	0
109	20250305	192500	65453160	2185	2185	2185	2185	0
110	20250305	192400	65453160	2185	2185	2185	2185	0
111	20250305	192300	65453160	2185	2185	2185	2185	0
112	20250305	192200	65453160	2185	2185	2185	2185	0
113	20250305	192100	65453160	2185	2185	2185	2185	0
114	20250305	192000	65453160	2185	2185	2185	2185	0
115	20250305	191900	65453160	2185	2185	2185	2185	0
116	20250305	191800	65453160	2185	2185	2185	2185	0
117	20250305	191700	65453160	2185	2185	2185	2185	0
118	20250305	191600	65453160	2185	2185	2185	2185	0
119	20250305	191500	65453160	2185	2185	2185	2185	0
120	20250305	191400	65453160	2185	2185	2185	2185	0
121	20250305	191300	65453160	2185	2185	2185	2185	0
122	20250305	191200	65453160	2185	2185	2185	2185	845
123	20250305	191100	65453160	2185	2185	2185	2185	0
124	20250305	191000	65453160	2185	2185	2185	2185	0
125	20250305	190900	65453160	2185	2185	2185	2185	0
126	20250305	190800	65453160	2185	2185	2185	2185	0
127	20250305	190700	65453160	2185	2185	2185	2185	0
128	20250305	190600	65453160	2185	2185	2185	2185	0
129	20250305	190500	65453160	2185	2185	2185	2185	0
130	20250305	190400	65453160	2185	2185	2185	2185	0
131	20250305	190300	65453160	2185	2185	2185	2185	0
132	20250305	190200	65453160	2185	2185	2185	2185	0
133	20250305	190100	65453160	2185	2185	2185	2185	0
134	20250305	190000	65453160	2185	2185	2185	2185	0
135	20250305	185900	65453160	2185	2185	2185	2185	0
136	20250305	185800	65453160	2185	2185	2185	2185	0
137	20250305	185700	65453160	2185	2185	2185	2185	0
138	20250305	185600	65453160	2185	2185	2185	2185	0
139	20250305	185500	65453160	2185	2185	2185	2185	0
140	20250305	185400	65453160	2185	2185	2185	2185	0
141	20250305	185300	65453160	2185	2185	2185	2185	0
142	20250305	185200	65453160	2185	2185	2185	2185	0
143	20250305	185100	65453160	2185	2185	2185	2185	0
144	20250305	185000	65453160	2185	2185	2185	2185	0
145	20250305	184900	65453160	2185	2185	2185	2185	0
146	20250305	184800	65453160	2185	2185	2185	2185	0
147	20250305	184700	65453160	2185	2185	2185	2185	0
148	20250305	184600	65453160	2185	2185	2185	2185	0
149	20250305	184500	65453160	2185	2185	2185	2185	0
150	20250305	184400	65453160	2185	2185	2185	2185	0
151	20250305	184300	65453160	2185	2185	2185	2185	0
152	20250305	184200	65453160	2185	2185	2185	2185	845
153	20250305	184100	65453160	2185	2185	2185	2185	0
154	20250305	184000	65453160	2185	2185	2185	2185	0
155	20250305	183900	65453160	2185	2185	2185	2185	0
156	20250305	183800	65453160	2185	2185	2185	2185	0
157	20250305	183700	65453160	2185	2185	2185	2185	0
158	20250305	183600	65453160	2185	2185	2185	2185	0
159	20250305	183500	65453160	2185	2185	2185	2185	0
160	20250305	183400	65453160	2185	2185	2185	2185	0
161	20250305	183300	65453160	2185	2185	2185	2185	0
162	20250305	183200	65453160	2185	2185	2185	2185	0
163	20250305	183100	65453160	2185	2185	2185	2185	0
164	20250305	183000	65453160	2185	2185	2185	2185	0
165	20250305	182900	65453160	2185	2185	2185	2185	0
166	20250305	182800	65453160	2185	2185	2185	2185	0
167	20250305	182700	65453160	2185	2185	2185	2185	0
168	20250305	182600	65453160	2185	2185	2185	2185	0
169	20250305	182500	65453160	2185	2185	2185	2185	0
170	20250305	182400	65453160	2185	2185	2185	2185	0
171	20250305	182300	65453160	2185	2185	2185	2185	0
172	20250305	182200	65453160	2185	2185	2185	2185	0
173	20250305	182100	65453160	2185	2185	2185	2185	0
174	20250305	182000	65453160	2185	2185	2185	2185	0
175	20250305	181900	65453160	2185	2185	2185	2185	0
176	20250305	181800	65453160	2185	2185	2185	2185	0
177	20250305	181700	65453160	2185	2185	2185	2185	0
178	20250305	181600	65453160	2185	2185	2185	2185	0
179	20250305	181500	65453160	2185	2185	2185	2185	0
180	20250305	181400	65453160	2185	2185	2185	2185	0
181	20250305	181300	65453160	2185	2185	2185	2185	0
182	20250305	181200	65453160	2185	2185	2185	2185	845
183	20250305	181100	65453160	2185	2185	2185	2185	0
184	20250305	181000	65453160	2185	2185	2185	2185	0
185	20250305	180900	65453160	2185	2185	2185	2185	0
186	20250305	180800	65453160	2185	2185	2185	2185	0
187	20250305	180700	65453160	2185	2185	2185	2185	0
188	20250305	180600	65453160	2185	2185	2185	2185	0
189	20250305	180500	65453160	2185	2185	2185	2185	0
190	20250305	180400	65453160	2185	2185	2185	2185	0
191	20250305	180300	65453160	2185	2185	2185	2185	0
192	20250305	180200	65453160	2185	2185	2185	2185	0
193	20250305	180100	65453160	2185	2185	2185	2185	0
194	20250305	180000	65453160	2185	2185	2185	2185	0
195	20250305	175900	65453160	2185	2185	2185	2185	0
196	20250305	175800	65453160	2185	2185	2185	2185	0
197	20250305	175700	65453160	2185	2185	2185	2185	0
198	20250305	175600	65453160	2185	2185	2185	2185	0
199	20250305	175500	65453160	2185	2185	2185	2185	0
200	20250305	175400	65453160	2185	2185	2185	2185	0
201	20250305	175300	65453160	2185	2185	2185	2185	0
202	20250305	175200	65453160	2185	2185	2185	2185	0
203	20250305	175100	65453160	2185	2185	2185	2185	0
204	20250305	175000	65453160	2185	2185	2185	2185	0
205	20250305	174900	65453160	2185	2185	2185	2185	0
206	20250305	174800	65453160	2185	2185	2185	2185	0
207	20250305	174700	65453160	2185	2185	2185	2185	0
208	20250305	174600	65453160	2185	2185	2185	2185	0
209	20250305	174500	65453160	2185	2185	2185	2185	0
210	20250305	174400	65453160	2185	2185	2185	2185	0
211	20250305	174300	65453160	2185	2185	2185	2185	0
212	20250305	174200	65453160	2185	2185	2185	2185	845
213	20250305	174100	65453160	2185	2185	2185	2185	0
214	20250305	174000	65453160	2185	2185	2185	2185	0
215	20250305	173900	65453160	2185	2185	2185	2185	0
216	20250305	173800	65453160	2185	2185	2185	2185	0
217	20250305	173700	65453160	2185	2185	2185	2185	0
218	20250305	173600	65453160	2185	2185	2185	2185	0
219	20250305	173500	65453160	2185	2185	2185	2185	0
220	20250305	173400	65453160	2185	2185	2185	2185	0
221	20250305	173300	65453160	2185	2185	2185	2185	0
222	20250305	173200	65453160	2185	2185	2185	2185	0
223	20250305	173100	65453160	2185	2185	2185	2185	0
224	20250305	173000	65453160	2185	2185	2185	2185	0
225	20250305	172900	65453160	2185	2185	2185	2185	0
226	20250305	172800	65453160	2185	2185	2185	2185	0
227	20250305	172700	65453160	2185	2185	2185	2185	0
228	20250305	172600	65453160	2185	2185	2185	2185	0
229	20250305	172500	65453160	2185	2185	2185	2185	0
230	20250305	172400	65453160	2185	2185	2185	2185	0
231	20250305	172300	65453160	2185	2185	2185	2185	0
232	20250305	172200	65453160	2185	2185	2185	2185	0
233	20250305	172100	65453160	2185	2185	2185	2185	0
234	20250305	172000	65453160	2185	2185	2185	2185	0
235	20250305	171900	65453160	2185	2185	2185	2185	0
236	20250305	171800	65453160	2185	2185	2185	2185	0
237	20250305	171700	65453160	2185	2185	2185	2185	0
238	20250305	171600	65453160	2185	2185	2185	2185	0
239	20250305	171500	65453160	2185	2185	2185	2185	0
240	20250305	171400	65453160	2185	2185	2185	2185	0
241	20250305	171300	65453160	2185	2185	2185	2185	0
242	20250305	171200	65453160	2185	2185	2185	2185	845
243	20250305	171100	65453160	2185	2185	2185	2185	0
244	20250305	171000	65453160	2185	2185	2185	2185	0
245	20250305	170900	65453160	2185	2185	2185	2185	0
246	20250305	170800	65453160	2185	2185	2185	2185	0
247	20250305	170700	65453160	2185	2185	2185	2185	0
248	20250305	170600	65453160	2185	2185	2185	2185	0
249	20250305	170500	65453160	2185	2185	2185	2185	0
250	20250305	170400	65453160	2185	2185	2185	2185	0
251	20250305	170300	65453160	2185	2185	2185	2185	0
252	20250305	170200	65453160	2185	2185	2185	2185	0
253	20250305	170100	65453160	2185	2185	2185	2185	0
254	20250305	170000	65453160	2185	2185	2185	2185	0
255	20250305	165900	65453160	2185	2185	2185	2185	0
256	20250305	165800	65453160	2185	2185	2185	2185	0
257	20250305	165700	65453160	2185	2185	2185	2185	0
258	20250305	165600	65453160	2185	2185	2185	2185	0
259	20250305	165500	65453160	2185	2185	2185	2185	0
260	20250305	165400	65453160	2185	2185	2185	2185	0
261	20250305	165300	65453160	2185	2185	2185	2185	0
262	20250305	165200	65453160	2185	2185	2185	2185	0
263	20250305	165100	65453160	2185	2185	2185	2185	0
264	20250305	165000	65453160	2185	2185	2185	2185	0
265	20250305	164900	65453160	2185	2185	2185	2185	0
266	20250305	164800	65453160	2185	2185	2185	2185	0
267	20250305	164700	65453160	2185	2185	2185	2185	0
268	20250305	164600	65453160	2185	2185	2185	2185	0
269	20250305	164500	65453160	2185	2185	2185	2185	0
270	20250305	164400	65453160	2185	2185	2185	2185	0
271	20250305	164300	65453160	2185	2185	2185	2185	0
272	20250305	164200	65453160	2185	2185	2185	2185	845
273	20250305	164100	65453160	2185	2185	2185	2185	0
274	20250305	164000	65453160	2185	2185	2185	2185	0
275	20250305	163900	65453160	2185	2185	2185	2185	0
276	20250305	163800	65453160	2185	2185	2185	2185	0
277	20250305	163700	65453160	2185	2185	2185	2185	0
278	20250305	163600	65453160	2185	2185	2185	2185	0
279	20250305	163500	65453160	2185	2185	2185	2185	0
280	20250305	163400	65453160	2185	2185	2185	2185	0
281	20250305	163300	65453160	2185	2185	2185	2185	0
282	20250305	163200	65453160	2185	2185	2185	2185	0
283	20250305	163100	65453160	2185	2185	2185	2185	0
284	20250305	163000	65453160	2185	2185	2185	2185	0
285	20250305	162900	65453160	2185	2185	2185	2185	0
286	20250305	162800	65453160	2185	2185	2185	2185	0
287	20250305	162700	65453160	2185	2185	2185	2185	0
288	20250305	162600	65453160	2185	2185	2185	2185	0
289	20250305	162500	65453160	2185	2185	2185	2185	0
290	20250305	162400	65453160	2185	2185	2185	2185	0
291	20250305	162300	65453160	2185	2185	2185	2185	0
292	20250305	162200	65453160	2185	2185	2185	2185	0
293	20250305	162100	65453160	2185	2185	2185	2185	0
294	20250305	162000	65453160	2185	2185	2185	2185	0
295	20250305	161900	65453160	2185	2185	2185	2185	0
296	20250305	161800	65453160	2185	2185	2185	2185	0
297	20250305	161700	65453160	2185	2185	2185	2185	0
298	20250305	161600	65453160	2185	2185	2185	2185	0
299	20250305	161500	65453160	2185	2185	2185	2185	0
300	20250305	161400	65453160	2185	2185	2185	2185	0
301	20250305	161300	65453160	2185	2185	2185	2185	0
302	20250305	161200	65453160	2185	2185	2185	2185	845
303	20250305	161100	65453160	2185	2185	2185	2185	0
304	20250305	161000	65453160	2185	2185	2185	2185	0
305	20250305	160900	65453160	2185	2185	2185	2185	0
306	20250305	160800	65453160	2185	2185	2185	2185	0
307	20250305	160700	65453160	2185	2185	2185	2185	0
308	20250305	160600	65453160	2185	2185	2185	2185	0
309	20250305	160500	65453160	2185	2185	2185	2185	0
310	20250305	160400	65453160	2185	2185	2185	2185	0
311	20250305	160300	65453160	2185	2185	2185	2185	0
312	20250305	160200	65453160	2185	2185	2185	2185	0
313	20250305	160100	65453160	2185	2185	2185	2185	0
314	20250305	160000	65453160	2185	2185	2185	2185	0
315	20250305	155900	65453160	2185	2185	2185	2185	0
316	20250305	155800	65453160	2185	2185	2185	2185	0
317	20250305	155700	65453160	2185	2185	2185	2185	0
318	20250305	155600	65453160	2185	2185	2185	2185	0
319	20250305	155500	65453160	2185	2185	2185	2185	0
320	20250305	155400	65453160	2185	2185	2185	2185	0
321	20250305	155300	65453160	2185	2185	2185	2185	0
322	20250305	155200	65453160	2185	2185	2185	2185	0
323	20250305	155100	65453160	2185	2185	2185	2185	0
324	20250305	155000	65453160	2185	2185	2185	2185	0
325	20250305	154900	65453160	2185	2185	2185	2185	0
326	20250305	154800	65453160	2185	2185	2185	2185	0
327	20250305	154700	65453160	2185	2185	2185	2185	0
328	20250305	154600	65453160	2185	2185	2185	2185	0
329	20250305	154500	65453160	2185	2185	2185	2185	0
330	20250305	154400	65453160	2185	2185	2185	2185	0
331	20250305	154300	65453160	2185	2185	2185	2185	0
332	20250305	154200	65453160	2185	2185	2185	2185	845
333	20250305	154100	65453160	2185	2185	2185	2185	0
334	20250305	154000	65453160	2185	2185	2185	2185	0
335	20250305	153900	65453160	2185	2185	2185	2185	0
336	20250305	153800	65453160	2185	2185	2185	2185	0
337	20250305	153700	65453160	2185	2185	2185	2185	0
338	20250305	153600	65453160	2185	2185	2185	2185	0
339	20250305	153500	65453160	2185	2185	2185	2185	0
340	20250305	153400	65453160	2185	2185	2185	2185	0
341	20250305	153300	65453160	2185	2185	2185	2185	0
342	20250305	153200	65453160	2185	2185	2185	2185	0
343	20250305	153100	65453160	2185	2185	2185	2185	0
344	20250305	153000	65453160	2185	2185	2185	2185	845
345	20250305	152900	63606835	2180	2180	2180	2180	0
346	20250305	152800	63606835	2180	2180	2180	2180	0
347	20250305	152700	63606835	2180	2180	2180	2180	0
348	20250305	152600	63606835	2180	2180	2180	2180	0
349	20250305	152500	63606835	2180	2180	2180	2180	0
350	20250305	152400	63606835	2180	2180	2180	2180	0
351	20250305	152300	63606835	2180	2180	2180	2180	0
352	20250305	152200	63606835	2180	2180	2180	2180	0
353	20250305	152100	63606835	2180	2180	2180	2180	0
354	20250305	152000	63606835	2180	2180	2180	2180	0
355	20250305	151900	63606835	2180	2175	2180	2170	3546
356	20250305	151800	55894870	2180	2180	2180	2180	1
357	20250305	151700	55892690	2180	2180	2180	2180	0
358	20250305	151600	55892690	2180	2180	2180	2180	0
359	20250305	151500	55892690	2180	2180	2180	2180	0
360	20250305	151400	55892690	2180	2180	2180	2180	45
361	20250305	151300	55794590	2175	2175	2175	2175	138
362	20250305	151200	55494440	2180	2180	2180	2180	2
363	20250305	151100	55490080	2175	2175	2175	2175	346
364	20250305	151000	54737530	2180	2185	2185	2180	240
365	20250305	150900	54213825	2180	2185	2185	2180	3
366	20250305	150800	54207280	2180	2185	2185	2180	10
367	20250305	150700	54185435	2190	2190	2190	2190	0
368	20250305	150600	54185435	2190	2190	2190	2190	0
369	20250305	150500	54185435	2190	2190	2190	2190	0
370	20250305	150400	54185435	2190	2190	2190	2190	0
371	20250305	150300	54185435	2190	2190	2190	2190	0
372	20250305	150200	54185435	2190	2190	2190	2190	0
373	20250305	150100	54185435	2190	2190	2190	2190	0
374	20250305	150000	54185435	2190	2190	2190	2190	0
375	20250305	145900	54185435	2190	2190	2190	2190	3
376	20250305	145800	54178865	2190	2190	2190	2190	9
377	20250305	145700	54159155	2190	2185	2190	2185	152
378	20250305	145600	53827025	2185	2185	2185	2185	0
379	20250305	145500	53827025	2185	2185	2185	2185	39
380	20250305	145400	53741810	2185	2185	2185	2185	14
381	20250305	145300	53711220	2185	2185	2185	2185	0
382	20250305	145200	53711220	2185	2185	2185	2185	0
383	20250305	145100	53711220	2185	2185	2185	2185	0
384	20250305	145000	53711220	2185	2185	2185	2185	0
385	20250305	144900	53711220	2185	2185	2185	2185	92
386	20250305	144800	53510200	2185	2185	2185	2185	60
387	20250305	144700	53379100	2185	2185	2185	2185	0
388	20250305	144600	53379100	2185	2185	2185	2185	0
389	20250305	144500	53379100	2185	2185	2185	2185	1
390	20250305	144400	53376915	2190	2190	2190	2190	0
391	20250305	144300	53376915	2190	2190	2190	2190	1
392	20250305	144200	53374725	2185	2185	2185	2185	0
393	20250305	144100	53374725	2185	2185	2185	2185	0
394	20250305	144000	53374725	2185	2185	2185	2185	9
395	20250305	143900	53355060	2185	2185	2185	2185	0
396	20250305	143800	53355060	2185	2185	2185	2185	461
397	20250305	143700	52347775	2185	2185	2185	2185	39
398	20250305	143600	52262560	2180	2190	2190	2180	40
399	20250305	143500	52174970	2190	2190	2190	2190	0
400	20250305	143400	52174970	2190	2190	2190	2190	0
401	20250305	143300	52174970	2190	2190	2190	2190	0
402	20250305	143200	52174970	2190	2190	2190	2190	0
403	20250305	143100	52174970	2190	2190	2190	2190	10
404	20250305	143000	52153070	2190	2190	2190	2190	1
405	20250305	142900	52150880	2180	2180	2180	2180	0
406	20250305	142800	52150880	2180	2180	2180	2180	0
407	20250305	142700	52150880	2180	2180	2180	2180	0
408	20250305	142600	52150880	2180	2180	2180	2180	0
409	20250305	142500	52150880	2180	2180	2180	2180	0
410	20250305	142400	52150880	2180	2180	2180	2180	0
411	20250305	142300	52150880	2180	2180	2180	2180	0
412	20250305	142200	52150880	2180	2180	2180	2180	0
413	20250305	142100	52150880	2180	2180	2180	2180	0
414	20250305	142000	52150880	2180	2180	2180	2180	0
415	20250305	141900	52150880	2180	2180	2180	2180	90
416	20250305	141800	51954680	2180	2180	2180	2180	0
417	20250305	141700	51954680	2180	2180	2180	2180	39
418	20250305	141600	51869660	2180	2180	2180	2180	0
419	20250305	141500	51869660	2180	2180	2180	2180	0
420	20250305	141400	51869660	2180	2180	2180	2180	9
421	20250305	141300	51850040	2180	2180	2180	2180	28
422	20250305	141200	51789000	2185	2185	2185	2185	10
423	20250305	141100	51767150	2185	2185	2185	2185	0
424	20250305	141000	51767150	2185	2185	2185	2185	0
425	20250305	140900	51767150	2185	2180	2185	2180	3
426	20250305	140800	51760605	2185	2185	2185	2185	0
427	20250305	140700	51760605	2185	2185	2185	2185	0
428	20250305	140600	51760605	2185	2185	2185	2185	0
429	20250305	140500	51760605	2185	2185	2185	2185	0
430	20250305	140400	51760605	2185	2185	2185	2185	0
431	20250305	140300	51760605	2185	2185	2185	2185	10
432	20250305	140200	51738755	2185	2185	2185	2185	2
433	20250305	140100	51734385	2185	2185	2185	2185	6
434	20250305	140000	51721275	2190	2190	2190	2190	0
435	20250305	135900	51721275	2190	2190	2190	2190	0
436	20250305	135800	51721275	2190	2190	2190	2190	45
437	20250305	135700	51622725	2185	2185	2185	2185	217
438	20250305	135600	51148580	2195	2195	2195	2195	1
439	20250305	135500	51146385	2185	2185	2185	2185	83
440	20250305	135400	50965030	2185	2185	2185	2185	0
441	20250305	135300	50965030	2185	2185	2185	2185	0
442	20250305	135200	50965030	2185	2185	2185	2185	16
443	20250305	135100	50930070	2185	2185	2185	2185	41
444	20250305	135000	50840485	2185	2185	2185	2185	0
445	20250305	134900	50840485	2185	2185	2185	2185	0
446	20250305	134800	50840485	2185	2185	2185	2185	1
447	20250305	134700	50838300	2180	2180	2180	2180	60
448	20250305	134600	50707500	2180	2180	2180	2180	0
449	20250305	134500	50707500	2180	2180	2180	2180	10
450	20250305	134400	50685700	2175	2175	2175	2175	0
451	20250305	134300	50685700	2175	2175	2175	2175	818
452	20250305	134200	48906550	2175	2175	2175	2175	519
453	20250305	134100	47777725	2180	2180	2180	2180	70
454	20250305	134000	47625125	2180	2180	2180	2180	0
455	20250305	133900	47625125	2180	2180	2180	2180	101
456	20250305	133800	47404945	2180	2180	2180	2180	0
457	20250305	133700	47404945	2180	2180	2180	2180	0
458	20250305	133600	47404945	2180	2180	2180	2180	0
459	20250305	133500	47404945	2180	2180	2180	2180	0
460	20250305	133400	47404945	2180	2175	2180	2175	2
461	20250305	133300	47400590	2175	2175	2175	2175	0
462	20250305	133200	47400590	2175	2175	2175	2175	40
463	20250305	133100	47313590	2180	2180	2180	2180	0
464	20250305	133000	47313590	2180	2180	2180	2180	0
465	20250305	132900	47313590	2180	2180	2180	2180	0
466	20250305	132800	47313590	2180	2180	2180	2180	0
467	20250305	132700	47313590	2180	2180	2180	2180	0
468	20250305	132600	47313590	2180	2180	2180	2180	10
469	20250305	132500	47291790	2180	2180	2180	2180	0
470	20250305	132400	47291790	2180	2180	2180	2180	0
471	20250305	132300	47291790	2180	2180	2180	2180	0
472	20250305	132200	47291790	2180	2180	2180	2180	30
473	20250305	132100	47226390	2180	2180	2180	2180	0
474	20250305	132000	47226390	2180	2180	2180	2180	90
475	20250305	131900	47030190	2180	2180	2180	2180	0
476	20250305	131800	47030190	2180	2180	2180	2180	70
477	20250305	131700	46877590	2180	2180	2180	2180	10
478	20250305	131600	46855790	2180	2180	2180	2180	0
479	20250305	131500	46855790	2180	2180	2180	2180	12
480	20250305	131400	46829630	2180	2180	2180	2180	0
481	20250305	131300	46829630	2180	2180	2180	2180	10
482	20250305	131200	46807830	2175	2175	2175	2175	0
483	20250305	131100	46807830	2175	2175	2175	2175	0
484	20250305	131000	46807830	2175	2175	2175	2175	0
485	20250305	130900	46807830	2175	2175	2175	2175	600
486	20250305	130800	45502830	2175	2175	2175	2175	0
487	20250305	130700	45502830	2175	2175	2175	2175	1
488	20250305	130600	45500655	2180	2180	2180	2180	0
489	20250305	130500	45500655	2180	2180	2180	2180	0
490	20250305	130400	45500655	2180	2180	2180	2180	0
491	20250305	130300	45500655	2180	2180	2180	2180	0
492	20250305	130200	45500655	2180	2180	2180	2180	0
493	20250305	130100	45500655	2180	2180	2180	2180	40
494	20250305	130000	45413455	2175	2175	2175	2175	0
495	20250305	125900	45413455	2175	2175	2175	2175	0
496	20250305	125800	45413455	2175	2175	2175	2175	0
497	20250305	125700	45413455	2175	2175	2175	2175	0
498	20250305	125600	45413455	2175	2175	2175	2175	0
499	20250305	125500	45413455	2175	2175	2175	2175	91
500	20250305	125400	45215530	2175	2175	2175	2175	0
501	20250305	125300	45215530	2175	2175	2175	2175	0
502	20250305	125200	45215530	2175	2175	2175	2175	0
503	20250305	125100	45215530	2175	2175	2175	2175	0
504	20250305	125000	45215530	2175	2175	2175	2175	0
505	20250305	124900	45215530	2175	2175	2175	2175	0
506	20250305	124800	45215530	2175	2175	2175	2175	101
507	20250305	124700	44995855	2185	2185	2185	2185	0
508	20250305	124600	44995855	2185	2185	2185	2185	0
509	20250305	124500	44995855	2185	2185	2185	2185	0
510	20250305	124400	44995855	2185	2185	2185	2185	20
511	20250305	124300	44952155	2185	2185	2185	2185	0
512	20250305	124200	44952155	2185	2185	2185	2185	40
513	20250305	124100	44864755	2185	2185	2185	2185	0
514	20250305	124000	44864755	2185	2185	2185	2185	10
515	20250305	123900	44842905	2185	2185	2185	2185	0
516	20250305	123800	44842905	2185	2185	2185	2185	0
517	20250305	123700	44842905	2185	2185	2185	2185	181
518	20250305	123600	44447420	2180	2180	2180	2180	0
519	20250305	123500	44447420	2180	2180	2180	2180	0
520	20250305	123400	44447420	2180	2180	2180	2180	0
521	20250305	123300	44447420	2180	2180	2180	2180	0
522	20250305	123200	44447420	2180	2180	2180	2180	7
523	20250305	123100	44432160	2180	2185	2185	2180	20
524	20250305	123000	44388510	2185	2185	2185	2185	0
525	20250305	122900	44388510	2185	2185	2185	2185	0
526	20250305	122800	44388510	2185	2185	2185	2185	0
527	20250305	122700	44388510	2185	2185	2185	2185	0
528	20250305	122600	44388510	2185	2185	2185	2185	0
529	20250305	122500	44388510	2185	2185	2185	2185	0
530	20250305	122400	44388510	2185	2185	2185	2185	0
531	20250305	122300	44388510	2185	2185	2185	2185	40
532	20250305	122200	44301110	2180	2180	2180	2180	0
533	20250305	122100	44301110	2180	2175	2180	2175	257
534	20250305	122000	43741585	2175	2175	2175	2175	0
535	20250305	121900	43741585	2175	2175	2175	2175	0
536	20250305	121800	43741585	2175	2175	2175	2175	0
537	20250305	121700	43741585	2175	2175	2175	2175	10
538	20250305	121600	43719835	2175	2175	2175	2175	0
539	20250305	121500	43719835	2175	2175	2175	2175	0
540	20250305	121400	43719835	2175	2175	2175	2175	0
541	20250305	121300	43719835	2175	2175	2175	2175	0
542	20250305	121200	43719835	2175	2175	2175	2175	11
543	20250305	121100	43695910	2175	2175	2175	2175	0
544	20250305	121000	43695910	2175	2175	2175	2175	0
545	20250305	120900	43695910	2175	2175	2175	2175	0
546	20250305	120800	43695910	2175	2175	2175	2175	0
547	20250305	120700	43695910	2175	2170	2175	2170	348
548	20250305	120600	42940740	2170	2170	2170	2170	200
549	20250305	120500	42506740	2165	2165	2165	2165	1
550	20250305	120400	42504575	2170	2170	2170	2170	40
551	20250305	120300	42417775	2170	2170	2170	2170	10
552	20250305	120200	42396075	2170	2170	2170	2170	0
553	20250305	120100	42396075	2170	2170	2170	2170	0
554	20250305	120000	42396075	2170	2170	2170	2170	0
555	20250305	115900	42396075	2170	2170	2170	2170	98
556	20250305	115800	42183415	2170	2170	2170	2170	300
557	20250305	115700	41532415	2170	2170	2170	2170	108
558	20250305	115600	41298055	2170	2170	2170	2170	0
559	20250305	115500	41298055	2170	2170	2170	2170	0
560	20250305	115400	41298055	2170	2170	2170	2170	0
561	20250305	115300	41298055	2170	2170	2170	2170	0
562	20250305	115200	41298055	2170	2170	2170	2170	0
563	20250305	115100	41298055	2170	2170	2170	2170	0
564	20250305	115000	41298055	2170	2170	2170	2170	0
565	20250305	114900	41298055	2170	2170	2170	2170	0
566	20250305	114800	41298055	2170	2170	2170	2170	0
567	20250305	114700	41298055	2170	2170	2170	2170	0
568	20250305	114600	41298055	2170	2170	2170	2170	527
569	20250305	114500	40154465	2170	2175	2175	2170	372
570	20250305	114400	39346975	2175	2175	2175	2175	10
571	20250305	114300	39325225	2175	2175	2175	2175	0
572	20250305	114200	39325225	2175	2175	2175	2175	0
573	20250305	114100	39325225	2175	2175	2175	2175	0
574	20250305	114000	39325225	2175	2175	2175	2175	10
575	20250305	113900	39303475	2170	2170	2170	2170	0
576	20250305	113800	39303475	2170	2170	2170	2170	0
577	20250305	113700	39303475	2170	2170	2170	2170	0
578	20250305	113600	39303475	2170	2170	2170	2170	0
579	20250305	113500	39303475	2170	2170	2170	2170	10
580	20250305	113400	39281775	2170	2170	2170	2170	1
581	20250305	113300	39279605	2170	2170	2170	2170	0
582	20250305	113200	39279605	2170	2170	2170	2170	21
583	20250305	113100	39234035	2170	2170	2170	2170	2
584	20250305	113000	39229695	2170	2170	2170	2170	1
585	20250305	112900	39227525	2170	2170	2170	2170	25
586	20250305	112800	39173275	2170	2170	2170	2170	0
587	20250305	112700	39173275	2170	2175	2175	2170	2001
588	20250305	112600	34830470	2185	2185	2185	2185	50
589	20250305	112500	34721220	2185	2185	2185	2185	0
590	20250305	112400	34721220	2185	2185	2185	2185	0
591	20250305	112300	34721220	2185	2185	2185	2185	0
592	20250305	112200	34721220	2185	2185	2185	2185	500
593	20250305	112100	33628720	2185	2185	2185	2185	0
594	20250305	112000	33628720	2185	2185	2185	2185	0
595	20250305	111900	33628720	2185	2185	2185	2185	0
596	20250305	111800	33628720	2185	2185	2185	2185	0
597	20250305	111700	33628720	2185	2185	2185	2185	60
598	20250305	111600	33497620	2185	2185	2185	2185	488
599	20250305	111500	32431340	2185	2175	2185	2170	2500
600	20250305	111400	26991335	2180	2185	2185	2180	118
601	20250305	111300	26733510	2175	2175	2175	2175	50
602	20250305	111200	26624760	2175	2175	2175	2175	68
603	20250305	111100	26476860	2175	2175	2175	2175	132
604	20250305	111000	26189760	2175	2175	2175	2175	120
605	20250305	110900	25928760	2175	2175	2175	2175	600
606	20250305	110800	24623760	2175	2175	2175	2175	10
607	20250305	110700	24602010	2175	2175	2175	2170	835
608	20250305	110600	22785890	2175	2175	2175	2175	0
609	20250305	110500	22785890	2175	2175	2175	2175	0
610	20250305	110400	22785890	2175	2175	2175	2175	0
611	20250305	110300	22785890	2175	2175	2175	2175	734
612	20250305	110200	21189440	2175	2175	2175	2175	0
613	20250305	110100	21189440	2175	2175	2175	2175	0
614	20250305	110000	21189440	2175	2180	2180	2175	200
615	20250305	105900	20753665	2180	2180	2180	2180	20
616	20250305	105800	20710065	2185	2185	2185	2185	10
617	20250305	105700	20688215	2185	2185	2185	2185	0
618	20250305	105600	20688215	2185	2185	2185	2185	0
619	20250305	105500	20688215	2185	2185	2185	2185	0
620	20250305	105400	20688215	2185	2185	2185	2185	0
621	20250305	105300	20688215	2185	2185	2185	2185	0
622	20250305	105200	20688215	2185	2185	2185	2185	2
623	20250305	105100	20683845	2185	2185	2185	2185	0
624	20250305	105000	20683845	2185	2185	2185	2185	0
625	20250305	104900	20683845	2185	2185	2185	2185	10
626	20250305	104800	20661995	2185	2180	2185	2180	540
627	20250305	104700	19484595	2185	2185	2185	2185	0
628	20250305	104600	19484595	2185	2185	2185	2185	1
629	20250305	104500	19482410	2185	2185	2185	2185	0
630	20250305	104400	19482410	2185	2180	2185	2180	28
631	20250305	104300	19421365	2180	2180	2180	2180	0
632	20250305	104200	19421365	2180	2180	2180	2180	0
633	20250305	104100	19421365	2180	2180	2180	2180	0
634	20250305	104000	19421365	2180	2180	2180	2180	0
635	20250305	103900	19421365	2180	2180	2180	2180	0
636	20250305	103800	19421365	2180	2180	2180	2180	0
637	20250305	103700	19421365	2180	2180	2180	2180	0
638	20250305	103600	19421365	2180	2180	2180	2180	0
639	20250305	103500	19421365	2180	2180	2180	2180	0
640	20250305	103400	19421365	2180	2180	2180	2180	0
641	20250305	103300	19421365	2180	2180	2180	2180	0
642	20250305	103200	19421365	2180	2180	2180	2180	0
643	20250305	103100	19421365	2180	2180	2180	2180	0
644	20250305	103000	19421365	2180	2180	2180	2180	3
645	20250305	102900	19414825	2185	2185	2185	2185	40
646	20250305	102800	19327425	2185	2185	2185	2185	0
647	20250305	102700	19327425	2185	2185	2185	2185	0
648	20250305	102600	19327425	2185	2185	2185	2185	0
649	20250305	102500	19327425	2185	2185	2185	2185	0
650	20250305	102400	19327425	2185	2185	2185	2185	0
651	20250305	102300	19327425	2185	2185	2185	2185	11
652	20250305	102200	19303390	2185	2185	2185	2185	1
653	20250305	102100	19301205	2185	2185	2185	2185	0
654	20250305	102000	19301205	2185	2185	2185	2185	0
655	20250305	101900	19301205	2185	2185	2185	2185	0
656	20250305	101800	19301205	2185	2185	2185	2185	10
657	20250305	101700	19279355	2185	2185	2185	2185	55
658	20250305	101600	19159180	2185	2185	2185	2185	232
659	20250305	101500	18652260	2175	2175	2175	2175	0
660	20250305	101400	18652260	2175	2175	2175	2175	410
661	20250305	101300	17760510	2175	2175	2175	2175	204
662	20250305	101200	17316810	2175	2175	2175	2175	0
663	20250305	101100	17316810	2175	2175	2175	2175	0
664	20250305	101000	17316810	2175	2175	2175	2175	40
665	20250305	100900	17229810	2175	2175	2175	2175	0
666	20250305	100800	17229810	2175	2175	2175	2175	80
667	20250305	100700	17055810	2175	2175	2175	2175	102
668	20250305	100600	16833960	2175	2175	2175	2175	0
669	20250305	100500	16833960	2175	2175	2175	2175	0
670	20250305	100400	16833960	2175	2175	2175	2175	0
671	20250305	100300	16833960	2175	2175	2175	2175	99
672	20250305	100200	16618635	2175	2175	2175	2175	100
673	20250305	100100	16401135	2175	2175	2175	2175	66
674	20250305	100000	16257585	2175	2175	2175	2175	1460
675	20250305	095900	13082085	2175	2175	2175	2175	0
676	20250305	095800	13082085	2175	2175	2175	2175	200
677	20250305	095700	12647085	2175	2180	2180	2175	605
678	20250305	095600	11331185	2180	2180	2180	2180	191
679	20250305	095500	10914805	2180	2180	2180	2180	0
680	20250305	095400	10914805	2180	2180	2180	2180	0
681	20250305	095300	10914805	2180	2180	2180	2180	500
682	20250305	095200	9824805	2180	2180	2180	2180	0
683	20250305	095100	9824805	2180	2180	2180	2180	40
684	20250305	095000	9737605	2180	2180	2180	2180	0
685	20250305	094900	9737605	2180	2180	2180	2180	70
686	20250305	094800	9585005	2175	2175	2175	2175	11
687	20250305	094700	9561080	2180	2180	2180	2180	232
688	20250305	094600	9055320	2180	2180	2180	2180	0
689	20250305	094500	9055320	2180	2180	2180	2180	0
690	20250305	094400	9055320	2180	2185	2185	2180	12
691	20250305	094300	9029105	2185	2185	2185	2185	0
692	20250305	094200	9029105	2185	2185	2185	2185	0
693	20250305	094100	9029105	2185	2185	2185	2185	1
694	20250305	094000	9026920	2195	2195	2195	2195	1
695	20250305	093900	9024725	2190	2195	2195	2190	12
696	20250305	093800	8998395	2195	2195	2195	2195	0
697	20250305	093700	8998395	2195	2195	2195	2195	0
698	20250305	093600	8998395	2195	2195	2195	2195	0
699	20250305	093500	8998395	2195	2195	2195	2195	2
700	20250305	093400	8994005	2175	2195	2195	2175	351
701	20250305	093300	8228530	2195	2195	2195	2195	0
702	20250305	093200	8228530	2195	2195	2195	2195	30
703	20250305	093100	8162680	2195	2195	2195	2195	0
704	20250305	093000	8162680	2195	2195	2195	2195	0
705	20250305	092900	8162680	2195	2195	2195	2195	82
706	20250305	092800	7982690	2195	2195	2195	2195	92
707	20250305	092700	7780750	2195	2195	2195	2195	0
708	20250305	092600	7780750	2195	2195	2195	2195	20
709	20250305	092500	7736850	2195	2195	2195	2195	0
710	20250305	092400	7736850	2195	2195	2195	2195	50
711	20250305	092300	7627100	2195	2190	2195	2190	101
712	20250305	092200	7405905	2185	2190	2190	2185	20
713	20250305	092100	7362155	2185	2190	2190	2185	52
714	20250305	092000	7248485	2190	2190	2190	2190	0
715	20250305	091900	7248485	2190	2190	2190	2190	1
716	20250305	091800	7246295	2190	2190	2190	2190	110
717	20250305	091700	7005395	2190	2190	2190	2190	31
718	20250305	091600	6937505	2190	2190	2190	2190	0
719	20250305	091500	6937505	2190	2190	2190	2190	10
720	20250305	091400	6915605	2190	2190	2190	2190	10
721	20250305	091300	6893705	2190	2190	2190	2190	0
722	20250305	091200	6893705	2190	2190	2190	2190	100
723	20250305	091100	6674705	2190	2190	2190	2190	118
724	20250305	091000	6416285	2190	2190	2190	2190	12
725	20250305	090900	6390005	2190	2190	2190	2190	3
726	20250305	090800	6383435	2190	2190	2190	2190	10
727	20250305	090700	6361535	2190	2190	2190	2190	0
728	20250305	090600	6361535	2190	2190	2190	2190	0
729	20250305	090500	6361535	2190	2190	2190	2190	0
730	20250305	090400	6361535	2190	2190	2190	2180	54
731	20250305	090300	6243375	2190	2190	2190	2175	504
732	20250305	090200	5147115	2210	2200	2210	2170	1211
733	20250305	090100	2507430	2200	2200	2200	2200	426
734	20250305	090000	1570230	2190	2190	2190	2190	717