KissMeData/009580/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	185400	453821936	2935	2935	2935	2935	2550
3	20250318	185300	453821936	2935	2935	2935	2935	0
4	20250318	185200	453821936	2935	2935	2935	2935	0
5	20250318	185100	453821936	2935	2935	2935	2935	0
6	20250318	185000	453821936	2935	2935	2935	2935	0
7	20250318	184900	453821936	2935	2935	2935	2935	0
8	20250318	184800	453821936	2935	2935	2935	2935	0
9	20250318	184700	453821936	2935	2935	2935	2935	0
10	20250318	184600	453821936	2935	2935	2935	2935	0
11	20250318	184500	453821936	2935	2935	2935	2935	0
12	20250318	184400	453821936	2935	2935	2935	2935	0
13	20250318	184300	453821936	2935	2935	2935	2935	0
14	20250318	184200	453821936	2935	2935	2935	2935	0
15	20250318	184100	453821936	2935	2935	2935	2935	0
16	20250318	184000	453821936	2935	2935	2935	2935	0
17	20250318	183900	453821936	2935	2935	2935	2935	0
18	20250318	183800	453821936	2935	2935	2935	2935	0
19	20250318	183700	453821936	2935	2935	2935	2935	0
20	20250318	183600	453821936	2935	2935	2935	2935	0
21	20250318	183500	453821936	2935	2935	2935	2935	0
22	20250318	183400	453821936	2935	2935	2935	2935	0
23	20250318	183300	453821936	2935	2935	2935	2935	0
24	20250318	183200	453821936	2935	2935	2935	2935	0
25	20250318	183100	453821936	2935	2935	2935	2935	0
26	20250318	183000	453821936	2935	2935	2935	2935	0
27	20250318	182900	453821936	2935	2935	2935	2935	0
28	20250318	182800	453821936	2935	2935	2935	2935	0
29	20250318	182700	453821936	2935	2935	2935	2935	0
30	20250318	182600	453821936	2935	2935	2935	2935	0
31	20250318	182500	453821936	2935	2935	2935	2935	0
32	20250318	182400	453821936	2935	2935	2935	2935	2550
33	20250318	182300	453821936	2935	2935	2935	2935	0
34	20250318	182200	453821936	2935	2935	2935	2935	0
35	20250318	182100	453821936	2935	2935	2935	2935	0
36	20250318	182000	453821936	2935	2935	2935	2935	0
37	20250318	181900	453821936	2935	2935	2935	2935	0
38	20250318	181800	453821936	2935	2935	2935	2935	0
39	20250318	181700	453821936	2935	2935	2935	2935	0
40	20250318	181600	453821936	2935	2935	2935	2935	0
41	20250318	181500	453821936	2935	2935	2935	2935	0
42	20250318	181400	453821936	2935	2935	2935	2935	0
43	20250318	181300	453821936	2935	2935	2935	2935	0
44	20250318	181200	453821936	2935	2935	2935	2935	0
45	20250318	181100	453821936	2935	2935	2935	2935	0
46	20250318	181000	453821936	2935	2935	2935	2935	0
47	20250318	180900	453821936	2935	2935	2935	2935	0
48	20250318	180800	453821936	2935	2935	2935	2935	0
49	20250318	180700	453821936	2935	2935	2935	2935	0
50	20250318	180600	453821936	2935	2935	2935	2935	0
51	20250318	180500	453821936	2935	2935	2935	2935	0
52	20250318	180400	453821936	2935	2935	2935	2935	0
53	20250318	180300	453821936	2935	2935	2935	2935	0
54	20250318	180200	453821936	2935	2935	2935	2935	0
55	20250318	180100	453821936	2935	2935	2935	2935	0
56	20250318	180000	453821936	2935	2935	2935	2935	0
57	20250318	175900	453821936	2935	2935	2935	2935	0
58	20250318	175800	453821936	2935	2935	2935	2935	0
59	20250318	175700	453821936	2935	2935	2935	2935	0
60	20250318	175600	453821936	2935	2935	2935	2935	0
61	20250318	175500	453821936	2935	2935	2935	2935	0
62	20250318	175400	453821936	2935	2935	2935	2935	2550
63	20250318	175300	453821936	2935	2935	2935	2935	0
64	20250318	175200	453821936	2935	2935	2935	2935	0
65	20250318	175100	453821936	2935	2935	2935	2935	0
66	20250318	175000	453821936	2935	2935	2935	2935	0
67	20250318	174900	453821936	2935	2935	2935	2935	0
68	20250318	174800	453821936	2935	2935	2935	2935	0
69	20250318	174700	453821936	2935	2935	2935	2935	0
70	20250318	174600	453821936	2935	2935	2935	2935	0
71	20250318	174500	453821936	2935	2935	2935	2935	0
72	20250318	174400	453821936	2935	2935	2935	2935	0
73	20250318	174300	453821936	2935	2935	2935	2935	0
74	20250318	174200	453821936	2935	2935	2935	2935	0
75	20250318	174100	453821936	2935	2935	2935	2935	0
76	20250318	174000	453821936	2935	2935	2935	2935	0
77	20250318	173900	453821936	2935	2935	2935	2935	0
78	20250318	173800	453821936	2935	2935	2935	2935	0
79	20250318	173700	453821936	2935	2935	2935	2935	0
80	20250318	173600	453821936	2935	2935	2935	2935	0
81	20250318	173500	453821936	2935	2935	2935	2935	0
82	20250318	173400	453821936	2935	2935	2935	2935	0
83	20250318	173300	453821936	2935	2935	2935	2935	0
84	20250318	173200	453821936	2935	2935	2935	2935	0
85	20250318	173100	453821936	2935	2935	2935	2935	0
86	20250318	173000	453821936	2935	2935	2935	2935	0
87	20250318	172900	453821936	2935	2935	2935	2935	0
88	20250318	172800	453821936	2935	2935	2935	2935	0
89	20250318	172700	453821936	2935	2935	2935	2935	0
90	20250318	172600	453821936	2935	2935	2935	2935	0
91	20250318	172500	453821936	2935	2935	2935	2935	0
92	20250318	172400	453821936	2935	2935	2935	2935	2550
93	20250318	172300	453821936	2935	2935	2935	2935	0
94	20250318	172200	453821936	2935	2935	2935	2935	0
95	20250318	172100	453821936	2935	2935	2935	2935	0
96	20250318	172000	453821936	2935	2935	2935	2935	0
97	20250318	171900	453821936	2935	2935	2935	2935	0
98	20250318	171800	453821936	2935	2935	2935	2935	0
99	20250318	171700	453821936	2935	2935	2935	2935	0
100	20250318	171600	453821936	2935	2935	2935	2935	0
101	20250318	171500	453821936	2935	2935	2935	2935	0
102	20250318	171400	453821936	2935	2935	2935	2935	0
103	20250318	171300	453821936	2935	2935	2935	2935	0
104	20250318	171200	453821936	2935	2935	2935	2935	0
105	20250318	171100	453821936	2935	2935	2935	2935	0
106	20250318	171000	453821936	2935	2935	2935	2935	0
107	20250318	170900	453821936	2935	2935	2935	2935	0
108	20250318	170800	453821936	2935	2935	2935	2935	0
109	20250318	170700	453821936	2935	2935	2935	2935	0
110	20250318	170600	453821936	2935	2935	2935	2935	0
111	20250318	170500	453821936	2935	2935	2935	2935	0
112	20250318	170400	453821936	2935	2935	2935	2935	0
113	20250318	170300	453821936	2935	2935	2935	2935	0
114	20250318	170200	453821936	2935	2935	2935	2935	0
115	20250318	170100	453821936	2935	2935	2935	2935	0
116	20250318	170000	453821936	2935	2935	2935	2935	0
117	20250318	165900	453821936	2935	2935	2935	2935	0
118	20250318	165800	453821936	2935	2935	2935	2935	0
119	20250318	165700	453821936	2935	2935	2935	2935	0
120	20250318	165600	453821936	2935	2935	2935	2935	0
121	20250318	165500	453821936	2935	2935	2935	2935	0
122	20250318	165400	453821936	2935	2935	2935	2935	2550
123	20250318	165300	453821936	2935	2935	2935	2935	0
124	20250318	165200	453821936	2935	2935	2935	2935	0
125	20250318	165100	453821936	2935	2935	2935	2935	0
126	20250318	165000	453821936	2935	2935	2935	2935	0
127	20250318	164900	453821936	2935	2935	2935	2935	0
128	20250318	164800	453821936	2935	2935	2935	2935	0
129	20250318	164700	453821936	2935	2935	2935	2935	0
130	20250318	164600	453821936	2935	2935	2935	2935	0
131	20250318	164500	453821936	2935	2935	2935	2935	0
132	20250318	164400	453821936	2935	2935	2935	2935	0
133	20250318	164300	453821936	2935	2935	2935	2935	0
134	20250318	164200	453821936	2935	2935	2935	2935	0
135	20250318	164100	453821936	2935	2935	2935	2935	0
136	20250318	164000	453821936	2935	2935	2935	2935	0
137	20250318	163900	453821936	2935	2935	2935	2935	0
138	20250318	163800	453821936	2935	2935	2935	2935	0
139	20250318	163700	453821936	2935	2935	2935	2935	0
140	20250318	163600	453821936	2935	2935	2935	2935	0
141	20250318	163500	453821936	2935	2935	2935	2935	0
142	20250318	163400	453821936	2935	2935	2935	2935	0
143	20250318	163300	453821936	2935	2935	2935	2935	0
144	20250318	163200	453821936	2935	2935	2935	2935	0
145	20250318	163100	453821936	2935	2935	2935	2935	0
146	20250318	163000	453821936	2935	2935	2935	2935	0
147	20250318	162900	453821936	2935	2935	2935	2935	0
148	20250318	162800	453821936	2935	2935	2935	2935	0
149	20250318	162700	453821936	2935	2935	2935	2935	0
150	20250318	162600	453821936	2935	2935	2935	2935	0
151	20250318	162500	453821936	2935	2935	2935	2935	0
152	20250318	162400	453821936	2935	2935	2935	2935	2550
153	20250318	162300	453821936	2935	2935	2935	2935	0
154	20250318	162200	453821936	2935	2935	2935	2935	0
155	20250318	162100	453821936	2935	2935	2935	2935	0
156	20250318	162000	453821936	2935	2935	2935	2935	0
157	20250318	161900	453821936	2935	2935	2935	2935	0
158	20250318	161800	453821936	2935	2935	2935	2935	0
159	20250318	161700	453821936	2935	2935	2935	2935	0
160	20250318	161600	453821936	2935	2935	2935	2935	0
161	20250318	161500	453821936	2935	2935	2935	2935	0
162	20250318	161400	453821936	2935	2935	2935	2935	0
163	20250318	161300	453821936	2935	2935	2935	2935	0
164	20250318	161200	453821936	2935	2935	2935	2935	0
165	20250318	161100	453821936	2935	2935	2935	2935	0
166	20250318	161000	453821936	2935	2935	2935	2935	0
167	20250318	160900	453821936	2935	2935	2935	2935	0
168	20250318	160800	453821936	2935	2935	2935	2935	0
169	20250318	160700	453821936	2935	2935	2935	2935	0
170	20250318	160600	453821936	2935	2935	2935	2935	0
171	20250318	160500	453821936	2935	2935	2935	2935	0
172	20250318	160400	453821936	2935	2935	2935	2935	0
173	20250318	160300	453821936	2935	2935	2935	2935	0
174	20250318	160200	453821936	2935	2935	2935	2935	0
175	20250318	160100	453821936	2935	2935	2935	2935	0
176	20250318	160000	453821936	2935	2935	2935	2935	0
177	20250318	155900	453821936	2935	2935	2935	2935	0
178	20250318	155800	453821936	2935	2935	2935	2935	0
179	20250318	155700	453821936	2935	2935	2935	2935	0
180	20250318	155600	453821936	2935	2935	2935	2935	0
181	20250318	155500	453821936	2935	2935	2935	2935	0
182	20250318	155400	453821936	2935	2935	2935	2935	2550
183	20250318	155300	453821936	2935	2935	2935	2935	0
184	20250318	155200	453821936	2935	2935	2935	2935	0
185	20250318	155100	453821936	2935	2935	2935	2935	0
186	20250318	155000	453821936	2935	2935	2935	2935	0
187	20250318	154900	453821936	2935	2935	2935	2935	0
188	20250318	154800	453821936	2935	2935	2935	2935	0
189	20250318	154700	453821936	2935	2935	2935	2935	0
190	20250318	154600	453821936	2935	2935	2935	2935	0
191	20250318	154500	453821936	2935	2935	2935	2935	0
192	20250318	154400	453821936	2935	2935	2935	2935	0
193	20250318	154300	453821936	2935	2935	2935	2935	0
194	20250318	154200	453821936	2935	2935	2935	2935	0
195	20250318	154100	453821936	2935	2935	2935	2935	0
196	20250318	154000	453821936	2935	2935	2935	2935	0
197	20250318	153900	453821936	2935	2935	2935	2935	0
198	20250318	153800	453821936	2935	2935	2935	2935	0
199	20250318	153700	453821936	2935	2935	2935	2935	0
200	20250318	153600	453821936	2935	2935	2935	2935	0
201	20250318	153500	453821936	2935	2935	2935	2935	0
202	20250318	153400	453821936	2935	2935	2935	2935	0
203	20250318	153300	453821936	2935	2935	2935	2935	0
204	20250318	153200	453821936	2935	2935	2935	2935	0
205	20250318	153100	453821936	2935	2935	2935	2935	0
206	20250318	153000	453821936	2935	2935	2935	2935	2550
207	20250318	152900	446337686	2935	2935	2935	2935	0
208	20250318	152800	446337686	2935	2935	2935	2935	0
209	20250318	152700	446337686	2935	2935	2935	2935	0
210	20250318	152600	446337686	2935	2935	2935	2935	0
211	20250318	152500	446337686	2935	2935	2935	2935	0
212	20250318	152400	446337686	2935	2935	2935	2935	0
213	20250318	152300	446337686	2935	2935	2935	2935	0
214	20250318	152200	446337686	2935	2935	2935	2935	0
215	20250318	152100	446337686	2935	2935	2935	2935	0
216	20250318	152000	446337686	2935	2935	2935	2935	0
217	20250318	151900	446337686	2935	2920	2935	2920	2913
218	20250318	151800	437828366	2935	2930	2935	2915	1829
219	20250318	151700	432487826	2920	2920	2920	2920	0
220	20250318	151600	432487826	2920	2925	2930	2920	26
221	20250318	151500	432411691	2930	2930	2930	2930	0
222	20250318	151400	432411691	2930	2930	2930	2930	1
223	20250318	151300	432408761	2920	2925	2925	2920	642
224	20250318	151200	430532876	2930	2930	2930	2930	139
225	20250318	151100	430125606	2935	2930	2935	2930	211
226	20250318	151000	429507341	2930	2935	2935	2925	1814
227	20250318	150900	424195856	2940	2940	2940	2940	1
228	20250318	150800	424192916	2940	2940	2940	2940	420
229	20250318	150700	422958116	2940	2935	2940	2935	75
230	20250318	150600	422737966	2935	2935	2935	2935	28
231	20250318	150500	422655786	2945	2945	2945	2945	0
232	20250318	150400	422655786	2945	2945	2945	2940	3
233	20250318	150300	422646956	2940	2935	2945	2935	347
234	20250318	150200	421628466	2935	2935	2935	2935	8
235	20250318	150100	421604986	2935	2925	2935	2925	422
236	20250318	150000	420369511	2930	2925	2930	2925	613
237	20250318	145900	418576481	2920	2920	2920	2920	0
238	20250318	145800	418576481	2920	2920	2920	2920	80
239	20250318	145700	418342881	2917	2920	2920	2917	6
240	20250318	145600	418325373	2920	2920	2920	2920	6
241	20250318	145500	418307853	2920	2920	2920	2920	2
242	20250318	145400	418302013	2920	2920	2920	2920	2
243	20250318	145300	418296173	2920	2920	2920	2920	1
244	20250318	145200	418293253	2915	2920	2920	2915	480
245	20250318	145100	416893243	2925	2925	2925	2925	0
246	20250318	145000	416893243	2925	2925	2925	2925	0
247	20250318	144900	416893243	2925	2925	2925	2925	0
248	20250318	144800	416893243	2925	2920	2925	2915	114
249	20250318	144700	416560918	2915	2915	2915	2915	4874
250	20250318	144600	402353208	2925	2925	2925	2925	155
251	20250318	144500	401899833	2925	2925	2925	2925	1
252	20250318	144400	401896908	2920	2925	2925	2920	109
253	20250318	144300	401578128	2925	2925	2925	2925	1
254	20250318	144200	401575203	2920	2920	2920	2920	130
255	20250318	144100	401195603	2925	2925	2925	2925	18
256	20250318	144000	401142953	2925	2925	2925	2925	0
257	20250318	143900	401142953	2925	2925	2925	2925	0
258	20250318	143800	401142953	2925	2920	2925	2915	615
259	20250318	143700	399348753	2925	2925	2925	2925	58
260	20250318	143600	399179103	2925	2925	2925	2925	0
261	20250318	143500	399179103	2925	2925	2925	2925	10
262	20250318	143400	399149853	2925	2920	2925	2920	6
263	20250318	143300	399132311	2920	2925	2925	2915	349
264	20250318	143200	398114926	2920	2917	2920	2917	192
265	20250318	143100	397554361	2920	2920	2920	2920	1213
266	20250318	143000	394012401	2920	2922	2922	2920	162
267	20250318	142900	393539351	2920	2920	2920	2920	0
268	20250318	142800	393539351	2920	2920	2920	2920	0
269	20250318	142700	393539351	2920	2920	2920	2920	0
270	20250318	142600	393539351	2920	2920	2920	2920	341
271	20250318	142500	392543631	2925	2925	2925	2925	0
272	20250318	142400	392543631	2925	2920	2925	2920	49
273	20250318	142300	392400546	2930	2930	2930	2930	0
274	20250318	142200	392400546	2930	2930	2930	2930	1
275	20250318	142100	392397616	2920	2920	2920	2920	745
276	20250318	142000	390222216	2925	2925	2925	2925	1
277	20250318	141900	390219291	2930	2930	2930	2930	0
278	20250318	141800	390219291	2930	2930	2930	2930	0
279	20250318	141700	390219291	2930	2930	2930	2930	0
280	20250318	141600	390219291	2930	2930	2930	2930	0
281	20250318	141500	390219291	2930	2930	2930	2930	1
282	20250318	141400	390216361	2920	2920	2920	2920	5208
283	20250318	141300	375009001	2930	2925	2930	2925	486
284	20250318	141200	373587446	2925	2925	2925	2925	1
285	20250318	141100	373584521	2920	2920	2920	2920	0
286	20250318	141000	373584521	2920	2925	2925	2920	1256
287	20250318	140900	369913331	2925	2925	2925	2925	268
288	20250318	140800	369129431	2920	2925	2925	2920	5
289	20250318	140700	369114826	2925	2925	2925	2925	1960
290	20250318	140600	363381826	2930	2930	2930	2930	1
291	20250318	140500	363378896	2935	2935	2935	2935	0
292	20250318	140400	363378896	2935	2935	2935	2935	1
293	20250318	140300	363375961	2935	2935	2935	2935	9
294	20250318	140200	363349546	2925	2930	2930	2925	14
295	20250318	140100	363308586	2935	2935	2935	2935	1
296	20250318	140000	363305651	2940	2940	2940	2940	0
297	20250318	135900	363305651	2940	2930	2940	2930	673
298	20250318	135800	361333741	2930	2940	2940	2930	510
299	20250318	135700	359839241	2940	2940	2940	2940	0
300	20250318	135600	359839241	2940	2940	2940	2940	20
301	20250318	135500	359780441	2940	2925	2940	2925	79
302	20250318	135400	359549351	2935	2935	2940	2935	2388
303	20250318	135300	352537161	2935	2925	2935	2925	1566
304	20250318	135200	347945881	2930	2922	2930	2922	205
305	20250318	135100	347345694	2920	2925	2930	2915	227
306	20250318	135000	346681874	2925	2925	2925	2925	341
307	20250318	134900	345684449	2925	2925	2925	2925	0
308	20250318	134800	345684449	2925	2925	2925	2925	0
309	20250318	134700	345684449	2925	2925	2925	2925	0
310	20250318	134600	345684449	2925	2925	2925	2925	0
311	20250318	134500	345684449	2925	2925	2925	2925	50
312	20250318	134400	345538199	2925	2925	2925	2925	1
313	20250318	134300	345535274	2915	2915	2915	2915	300
314	20250318	134200	344660774	2915	2920	2920	2915	90
315	20250318	134100	344398419	2915	2920	2920	2915	50
316	20250318	134000	344252664	2920	2930	2930	2920	401
317	20250318	133900	343081734	2925	2930	2930	2925	2
318	20250318	133800	343075879	2920	2920	2920	2920	541
319	20250318	133700	341496159	2930	2930	2930	2930	0
320	20250318	133600	341496159	2930	2930	2930	2930	1
321	20250318	133500	341493229	2925	2925	2925	2925	4
322	20250318	133400	341481529	2925	2930	2930	2925	6
323	20250318	133300	341463974	2925	2920	2930	2915	410
324	20250318	133200	340267444	2920	2925	2925	2920	869
325	20250318	133100	337729834	2925	2925	2925	2925	101
326	20250318	133000	337434409	2925	2925	2925	2925	0
327	20250318	132900	337434409	2925	2925	2930	2925	127
328	20250318	132800	337062929	2930	2930	2930	2930	0
329	20250318	132700	337062929	2930	2930	2930	2930	0
330	20250318	132600	337062929	2930	2930	2930	2930	0
331	20250318	132500	337062929	2930	2930	2930	2930	5
332	20250318	132400	337048279	2930	2930	2930	2930	52
333	20250318	132300	336895919	2935	2935	2935	2935	0
334	20250318	132200	336895919	2935	2935	2935	2935	0
335	20250318	132100	336895919	2935	2935	2935	2935	0
336	20250318	132000	336895919	2935	2920	2935	2920	2450
337	20250318	131900	329741804	2930	2930	2930	2920	920
338	20250318	131800	327055309	2930	2930	2930	2930	0
339	20250318	131700	327055309	2930	2925	2930	2920	1001
340	20250318	131600	324131364	2925	2930	2930	2925	5155
341	20250318	131500	309049479	2930	2930	2930	2930	296
342	20250318	131400	308182199	2930	2930	2930	2930	2196
343	20250318	131300	301747919	2935	2937	2937	2935	104
344	20250318	131200	301442677	2937	2940	2940	2937	151
345	20250318	131100	300998740	2935	2935	2935	2935	1
346	20250318	131000	300995805	2940	2940	2940	2940	0
347	20250318	130900	300995805	2940	2940	2940	2940	0
348	20250318	130800	300995805	2940	2940	2940	2940	100
349	20250318	130700	300701805	2940	2940	2940	2940	0
350	20250318	130600	300701805	2940	2940	2940	2940	0
351	20250318	130500	300701805	2940	2935	2940	2935	71
352	20250318	130400	300493415	2940	2935	2940	2935	208
353	20250318	130300	299882930	2940	2940	2940	2940	0
354	20250318	130200	299882930	2940	2940	2940	2940	50
355	20250318	130100	299735930	2940	2940	2940	2940	0
356	20250318	130000	299735930	2940	2940	2940	2940	50
357	20250318	125900	299588930	2940	2940	2940	2940	1
358	20250318	125800	299585990	2935	2935	2935	2935	30
359	20250318	125700	299497940	2935	2935	2935	2935	581
360	20250318	125600	297792705	2935	2935	2935	2935	277
361	20250318	125500	296979710	2935	2935	2935	2935	15
362	20250318	125400	296935685	2935	2935	2935	2935	239
363	20250318	125300	296234220	2940	2940	2940	2940	0
364	20250318	125200	296234220	2940	2940	2940	2935	188
365	20250318	125100	295682235	2940	2940	2940	2940	0
366	20250318	125000	295682235	2940	2940	2940	2940	1
367	20250318	124900	295679295	2935	2935	2935	2935	0
368	20250318	124800	295679295	2935	2935	2935	2935	0
369	20250318	124700	295679295	2935	2935	2935	2935	0
370	20250318	124600	295679295	2935	2930	2935	2930	421
371	20250318	124500	294444045	2930	2930	2930	2930	2
372	20250318	124400	294438185	2935	2935	2935	2935	3
373	20250318	124300	294429380	2935	2935	2935	2935	16
374	20250318	124200	294382420	2935	2935	2935	2935	0
375	20250318	124100	294382420	2935	2935	2935	2935	0
376	20250318	124000	294382420	2935	2935	2935	2935	0
377	20250318	123900	294382420	2935	2935	2935	2935	0
378	20250318	123800	294382420	2935	2935	2935	2935	0
379	20250318	123700	294382420	2935	2935	2935	2935	111
380	20250318	123600	294056635	2935	2930	2935	2930	21
381	20250318	123500	293995085	2925	2930	2930	2925	355
382	20250318	123400	292955825	2930	2935	2935	2930	702
383	20250318	123300	290896960	2940	2930	2940	2930	2307
384	20250318	123200	284136970	2935	2945	2945	2935	2755
385	20250318	123100	276051035	2935	2935	2935	2935	2
386	20250318	123000	276045165	2940	2940	2940	2940	0
387	20250318	122900	276045165	2940	2940	2940	2940	457
388	20250318	122800	274701585	2940	2940	2940	2940	0
389	20250318	122700	274701585	2940	2940	2940	2940	5
390	20250318	122600	274686885	2940	2940	2940	2940	68
391	20250318	122500	274486965	2945	2945	2945	2945	1
392	20250318	122400	274484020	2940	2940	2940	2940	12
393	20250318	122300	274448740	2940	2940	2940	2940	20
394	20250318	122200	274389940	2945	2945	2945	2945	0
395	20250318	122100	274389940	2945	2945	2945	2945	20
396	20250318	122000	274331040	2940	2940	2940	2940	5
397	20250318	121900	274316340	2945	2940	2945	2940	11
398	20250318	121800	274283995	2945	2945	2945	2945	0
399	20250318	121700	274283995	2945	2945	2945	2945	0
400	20250318	121600	274283995	2945	2940	2945	2940	301
401	20250318	121500	273399050	2945	2945	2945	2945	0
402	20250318	121400	273399050	2945	2945	2945	2945	0
403	20250318	121300	273399050	2945	2945	2945	2945	304
404	20250318	121200	272503770	2945	2945	2945	2945	1
405	20250318	121100	272500825	2940	2940	2940	2940	0
406	20250318	121000	272500825	2940	2940	2940	2940	5
407	20250318	120900	272486125	2950	2950	2950	2950	0
408	20250318	120800	272486125	2950	2950	2950	2950	0
409	20250318	120700	272486125	2950	2950	2950	2950	1
410	20250318	120600	272483175	2950	2950	2950	2950	0
411	20250318	120500	272483175	2950	2950	2950	2950	0
412	20250318	120400	272483175	2950	2950	2950	2950	679
413	20250318	120300	270480125	2945	2945	2945	2945	702
414	20250318	120200	268412735	2950	2950	2950	2950	1
415	20250318	120100	268409785	2945	2945	2945	2945	0
416	20250318	120000	268409785	2945	2945	2945	2945	1
417	20250318	115900	268406840	2950	2950	2950	2950	69
418	20250318	115800	268203290	2955	2955	2955	2955	1
419	20250318	115700	268200335	2950	2950	2950	2950	2612
420	20250318	115600	260494935	2945	2945	2945	2945	932
421	20250318	115500	257750195	2945	2945	2945	2945	37
422	20250318	115400	257641230	2945	2945	2945	2945	0
423	20250318	115300	257641230	2945	2950	2950	2945	157
424	20250318	115200	257178860	2950	2950	2950	2950	10
425	20250318	115100	257149360	2950	2950	2950	2950	33
426	20250318	115000	257052010	2950	2950	2950	2950	0
427	20250318	114900	257052010	2950	2950	2950	2950	0
428	20250318	114800	257052010	2950	2950	2950	2950	1
429	20250318	114700	257049060	2940	2940	2940	2940	0
430	20250318	114600	257049060	2940	2940	2940	2940	70
431	20250318	114500	256843260	2950	2950	2950	2950	1462
432	20250318	114400	252530360	2950	2950	2950	2950	119
433	20250318	114300	252179310	2955	2955	2955	2955	0
434	20250318	114200	252179310	2955	2955	2955	2955	0
435	20250318	114100	252179310	2955	2955	2955	2955	0
436	20250318	114000	252179310	2955	2955	2955	2955	0
437	20250318	113900	252179310	2955	2955	2955	2955	0
438	20250318	113800	252179310	2955	2955	2955	2955	0
439	20250318	113700	252179310	2955	2955	2955	2955	0
440	20250318	113600	252179310	2955	2950	2955	2950	5
441	20250318	113500	252164540	2950	2945	2950	2945	4416
442	20250318	113400	239137360	2935	2945	2945	2935	629
443	20250318	113300	237289650	2940	2940	2940	2940	23
444	20250318	113200	237222030	2940	2940	2940	2940	100
445	20250318	113100	236928030	2940	2950	2950	2940	21
446	20250318	113000	236866280	2950	2950	2950	2950	0
447	20250318	112900	236866280	2950	2950	2950	2950	0
448	20250318	112800	236866280	2950	2950	2950	2950	2
449	20250318	112700	236860380	2945	2945	2945	2945	677
450	20250318	112600	234866615	2955	2955	2955	2940	234
451	20250318	112500	234178335	2945	2950	2950	2945	4100
452	20250318	112400	222100805	2955	2955	2955	2955	1
453	20250318	112300	222097850	2950	2950	2950	2950	0
454	20250318	112200	222097850	2950	2950	2950	2950	0
455	20250318	112100	222097850	2950	2950	2950	2950	50
456	20250318	112000	221950350	2955	2955	2955	2955	0
457	20250318	111900	221950350	2955	2955	2955	2955	0
458	20250318	111800	221950350	2955	2955	2955	2955	340
459	20250318	111700	220945650	2950	2955	2955	2950	345
460	20250318	111600	219927845	2950	2955	2955	2950	460
461	20250318	111500	218570840	2950	2950	2955	2950	301
462	20250318	111400	217682885	2950	2950	2950	2950	205
463	20250318	111300	217078135	2950	2950	2950	2950	113
464	20250318	111200	216744785	2950	2950	2950	2950	0
465	20250318	111100	216744785	2950	2950	2950	2950	1
466	20250318	111000	216741835	2945	2950	2950	2945	401
467	20250318	110900	215560885	2945	2945	2945	2945	2350
468	20250318	110800	208640135	2945	2940	2945	2940	269
469	20250318	110700	207849180	2940	2940	2940	2940	0
470	20250318	110600	207849180	2940	2940	2940	2940	0
471	20250318	110500	207849180	2940	2940	2940	2940	0
472	20250318	110400	207849180	2940	2940	2940	2940	650
473	20250318	110300	205938180	2940	2940	2940	2940	202
474	20250318	110200	205344300	2940	2940	2940	2940	649
475	20250318	110100	203436240	2940	2940	2940	2940	151
476	20250318	110000	202992300	2940	2940	2940	2940	0
477	20250318	105900	202992300	2940	2940	2940	2940	49
478	20250318	105800	202848240	2945	2945	2945	2945	10
479	20250318	105700	202818790	2945	2945	2945	2945	1
480	20250318	105600	202815845	2945	2935	2945	2935	4
481	20250318	105500	202804075	2945	2945	2945	2945	1
482	20250318	105400	202801130	2935	2935	2940	2935	280
483	20250318	105300	201979325	2945	2940	2945	2935	201
484	20250318	105200	201389375	2935	2935	2935	2935	0
485	20250318	105100	201389375	2935	2945	2945	2935	1862
486	20250318	105000	195918600	2950	2950	2950	2950	0
487	20250318	104900	195918600	2950	2950	2950	2950	0
488	20250318	104800	195918600	2950	2950	2950	2950	3
489	20250318	104700	195909750	2950	2950	2950	2950	37
490	20250318	104600	195800600	2950	2950	2950	2950	0
491	20250318	104500	195800600	2950	2950	2950	2950	1
492	20250318	104400	195797650	2945	2945	2945	2945	557
493	20250318	104300	194157285	2945	2945	2945	2945	5
494	20250318	104200	194142560	2945	2945	2945	2945	0
495	20250318	104100	194142560	2945	2945	2945	2945	0
496	20250318	104000	194142560	2945	2945	2945	2945	0
497	20250318	103900	194142560	2945	2945	2945	2945	0
498	20250318	103800	194142560	2945	2945	2945	2945	112
499	20250318	103700	193812720	2940	2940	2940	2940	24
500	20250318	103600	193742160	2945	2945	2945	2945	0
501	20250318	103500	193742160	2945	2945	2945	2945	20
502	20250318	103400	193683260	2940	2940	2940	2940	10
503	20250318	103300	193653860	2940	2940	2940	2940	7
504	20250318	103200	193633280	2940	2940	2940	2940	49
505	20250318	103100	193489220	2945	2945	2945	2945	1
506	20250318	103000	193486275	2935	2935	2935	2935	0
507	20250318	102900	193486275	2935	2940	2940	2935	335
508	20250318	102800	192501875	2945	2945	2945	2945	0
509	20250318	102700	192501875	2945	2940	2945	2940	199
510	20250318	102600	191916810	2935	2935	2935	2935	60
511	20250318	102500	191740710	2940	2940	2940	2940	102
512	20250318	102400	191440830	2935	2935	2935	2935	0
513	20250318	102300	191440830	2935	2935	2935	2935	600
514	20250318	102200	189679830	2935	2935	2935	2935	14
515	20250318	102100	189638740	2940	2940	2940	2940	230
516	20250318	102000	188962540	2945	2945	2945	2945	0
517	20250318	101900	188962540	2945	2945	2945	2945	0
518	20250318	101800	188962540	2945	2945	2945	2945	66
519	20250318	101700	188768170	2945	2945	2945	2945	1
520	20250318	101600	188765225	2935	2940	2940	2935	8110
521	20250318	101500	164934740	2940	2940	2940	2940	300
522	20250318	101400	164052740	2940	2940	2940	2940	341
523	20250318	101300	163050200	2940	2945	2945	2940	206
524	20250318	101200	162444030	2950	2950	2950	2950	1
525	20250318	101100	162441080	2940	2940	2940	2940	0
526	20250318	101000	162441080	2940	2940	2940	2940	10
527	20250318	100900	162411680	2940	2940	2940	2940	96
528	20250318	100800	162129440	2945	2945	2945	2945	609
529	20250318	100700	160335935	2950	2950	2950	2950	100
530	20250318	100600	160040935	2950	2950	2950	2950	0
531	20250318	100500	160040935	2950	2950	2950	2950	1
532	20250318	100400	160037985	2945	2945	2945	2945	306
533	20250318	100300	159136815	2950	2945	2950	2945	5
534	20250318	100200	159122080	2945	2945	2945	2945	0
535	20250318	100100	159122080	2945	2945	2945	2945	20
536	20250318	100000	159063180	2940	2945	2945	2940	600
537	20250318	095900	157297330	2945	2945	2945	2945	111
538	20250318	095800	156970435	2945	2945	2945	2945	0
539	20250318	095700	156970435	2945	2940	2945	2940	250
540	20250318	095600	156235185	2945	2945	2945	2945	1
541	20250318	095500	156232240	2945	2945	2945	2945	6
542	20250318	095400	156214570	2940	2950	2950	2940	261
543	20250318	095300	155447160	2940	2945	2950	2940	188
544	20250318	095200	154893010	2950	2950	2950	2950	0
545	20250318	095100	154893010	2950	2940	2950	2940	211
546	20250318	095000	154272660	2950	2950	2950	2950	0
547	20250318	094900	154272660	2950	2950	2950	2950	0
548	20250318	094800	154272660	2950	2940	2950	2940	221
549	20250318	094700	153622810	2940	2945	2945	2940	330
550	20250318	094600	152652460	2945	2947	2947	2945	31
551	20250318	094500	152561105	2950	2940	2950	2940	220
552	20250318	094400	151914275	2945	2945	2950	2945	238
553	20250318	094300	151212365	2945	2950	2950	2945	29
554	20250318	094200	151126875	2950	2940	2950	2940	310
555	20250318	094100	150214375	2950	2940	2950	2940	38
556	20250318	094000	150102470	2950	2950	2950	2950	0
557	20250318	093900	150102470	2950	2940	2950	2940	516
558	20250318	093800	148583770	2945	2945	2945	2945	338
559	20250318	093700	147588360	2945	2945	2945	2935	1002
560	20250318	093600	144647445	2945	2945	2945	2940	517
561	20250318	093500	143127380	2945	2945	2945	2945	47
562	20250318	093400	142988965	2945	2945	2945	2945	703
563	20250318	093300	140918630	2945	2945	2945	2945	200
564	20250318	093200	140329630	2945	2945	2945	2945	57
565	20250318	093100	140161765	2950	2945	2950	2945	2
566	20250318	093000	140155870	2945	2945	2945	2940	202
567	20250318	092900	139561975	2950	2950	2950	2950	0
568	20250318	092800	139561975	2950	2945	2950	2945	102
569	20250318	092700	139261580	2935	2940	2940	2935	200
570	20250318	092600	138674560	2940	2940	2940	2925	1504
571	20250318	092500	134263520	2935	2935	2945	2930	1569
572	20250318	092400	129666150	2935	2935	2940	2930	2004
573	20250318	092300	123784385	2945	2945	2945	2945	0
574	20250318	092200	123784385	2945	2935	2945	2935	9
575	20250318	092100	123757960	2940	2945	2945	2935	5953
576	20250318	092000	106267740	2955	2950	2955	2950	2876
577	20250318	091900	97783375	2955	2955	2955	2950	76
578	20250318	091800	97559165	2950	2950	2950	2950	2090
579	20250318	091700	91393665	2955	2960	2960	2950	937
580	20250318	091600	88624855	2960	2955	2960	2950	892
581	20250318	091500	85988990	2960	2955	2960	2955	400
582	20250318	091400	84806980	2955	2955	2955	2955	1077
583	20250318	091300	81624445	2955	2965	2965	2952	3076
584	20250318	091200	72534875	2965	2965	2965	2965	385
585	20250318	091100	71393350	2965	2955	2965	2955	727
586	20250318	091000	69242755	2955	2945	2960	2945	1260
587	20250318	090900	65521095	2940	2955	2955	2940	4193
588	20250318	090800	53166280	2955	2950	2955	2945	3597
589	20250318	090700	42567360	2955	2955	2955	2955	3
590	20250318	090600	42558495	2955	2950	2955	2945	2186
591	20250318	090500	36111315	2950	2950	2950	2950	0
592	20250318	090400	36111315	2950	2945	2950	2945	1266
593	20250318	090300	32376780	2950	2945	2950	2945	1117
594	20250318	090200	29087145	2950	2960	2960	2950	1986
595	20250318	090100	23222985	2955	2975	2980	2955	1699
596	20250318	090000	18166685	2970	2930	2970	2930	6179