KissMeData/009580/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	185400	559704243	2910	2910	2910	2910	4940
3	20250320	185300	559704243	2910	2910	2910	2910	0
4	20250320	185200	559704243	2910	2910	2910	2910	0
5	20250320	185100	559704243	2910	2910	2910	2910	0
6	20250320	185000	559704243	2910	2910	2910	2910	0
7	20250320	184900	559704243	2910	2910	2910	2910	0
8	20250320	184800	559704243	2910	2910	2910	2910	0
9	20250320	184700	559704243	2910	2910	2910	2910	0
10	20250320	184600	559704243	2910	2910	2910	2910	0
11	20250320	184500	559704243	2910	2910	2910	2910	0
12	20250320	184400	559704243	2910	2910	2910	2910	0
13	20250320	184300	559704243	2910	2910	2910	2910	0
14	20250320	184200	559704243	2910	2910	2910	2910	0
15	20250320	184100	559704243	2910	2910	2910	2910	0
16	20250320	184000	559704243	2910	2910	2910	2910	0
17	20250320	183900	559704243	2910	2910	2910	2910	0
18	20250320	183800	559704243	2910	2910	2910	2910	0
19	20250320	183700	559704243	2910	2910	2910	2910	0
20	20250320	183600	559704243	2910	2910	2910	2910	0
21	20250320	183500	559704243	2910	2910	2910	2910	0
22	20250320	183400	559704243	2910	2910	2910	2910	0
23	20250320	183300	559704243	2910	2910	2910	2910	0
24	20250320	183200	559704243	2910	2910	2910	2910	0
25	20250320	183100	559704243	2910	2910	2910	2910	0
26	20250320	183000	559704243	2910	2910	2910	2910	0
27	20250320	182900	559704243	2910	2910	2910	2910	0
28	20250320	182800	559704243	2910	2910	2910	2910	0
29	20250320	182700	559704243	2910	2910	2910	2910	0
30	20250320	182600	559704243	2910	2910	2910	2910	0
31	20250320	182500	559704243	2910	2910	2910	2910	0
32	20250320	182400	559704243	2910	2910	2910	2910	4940
33	20250320	182300	559704243	2910	2910	2910	2910	0
34	20250320	182200	559704243	2910	2910	2910	2910	0
35	20250320	182100	559704243	2910	2910	2910	2910	0
36	20250320	182000	559704243	2910	2910	2910	2910	0
37	20250320	181900	559704243	2910	2910	2910	2910	0
38	20250320	181800	559704243	2910	2910	2910	2910	0
39	20250320	181700	559704243	2910	2910	2910	2910	0
40	20250320	181600	559704243	2910	2910	2910	2910	0
41	20250320	181500	559704243	2910	2910	2910	2910	0
42	20250320	181400	559704243	2910	2910	2910	2910	0
43	20250320	181300	559704243	2910	2910	2910	2910	0
44	20250320	181200	559704243	2910	2910	2910	2910	0
45	20250320	181100	559704243	2910	2910	2910	2910	0
46	20250320	181000	559704243	2910	2910	2910	2910	0
47	20250320	180900	559704243	2910	2910	2910	2910	0
48	20250320	180800	559704243	2910	2910	2910	2910	0
49	20250320	180700	559704243	2910	2910	2910	2910	0
50	20250320	180600	559704243	2910	2910	2910	2910	0
51	20250320	180500	559704243	2910	2910	2910	2910	0
52	20250320	180400	559704243	2910	2910	2910	2910	0
53	20250320	180300	559704243	2910	2910	2910	2910	0
54	20250320	180200	559704243	2910	2910	2910	2910	0
55	20250320	180100	559704243	2910	2910	2910	2910	0
56	20250320	180000	559704243	2910	2910	2910	2910	0
57	20250320	175900	559704243	2910	2910	2910	2910	0
58	20250320	175800	559704243	2910	2910	2910	2910	0
59	20250320	175700	559704243	2910	2910	2910	2910	0
60	20250320	175600	559704243	2910	2910	2910	2910	0
61	20250320	175500	559704243	2910	2910	2910	2910	0
62	20250320	175400	559704243	2910	2910	2910	2910	4940
63	20250320	175300	559704243	2910	2910	2910	2910	0
64	20250320	175200	559704243	2910	2910	2910	2910	0
65	20250320	175100	559704243	2910	2910	2910	2910	0
66	20250320	175000	559704243	2910	2910	2910	2910	0
67	20250320	174900	559704243	2910	2910	2910	2910	0
68	20250320	174800	559704243	2910	2910	2910	2910	0
69	20250320	174700	559704243	2910	2910	2910	2910	0
70	20250320	174600	559704243	2910	2910	2910	2910	0
71	20250320	174500	559704243	2910	2910	2910	2910	0
72	20250320	174400	559704243	2910	2910	2910	2910	0
73	20250320	174300	559704243	2910	2910	2910	2910	0
74	20250320	174200	559704243	2910	2910	2910	2910	0
75	20250320	174100	559704243	2910	2910	2910	2910	0
76	20250320	174000	559704243	2910	2910	2910	2910	0
77	20250320	173900	559704243	2910	2910	2910	2910	0
78	20250320	173800	559704243	2910	2910	2910	2910	0
79	20250320	173700	559704243	2910	2910	2910	2910	0
80	20250320	173600	559704243	2910	2910	2910	2910	0
81	20250320	173500	559704243	2910	2910	2910	2910	0
82	20250320	173400	559704243	2910	2910	2910	2910	0
83	20250320	173300	559704243	2910	2910	2910	2910	0
84	20250320	173200	559704243	2910	2910	2910	2910	0
85	20250320	173100	559704243	2910	2910	2910	2910	0
86	20250320	173000	559704243	2910	2910	2910	2910	0
87	20250320	172900	559704243	2910	2910	2910	2910	0
88	20250320	172800	559704243	2910	2910	2910	2910	0
89	20250320	172700	559704243	2910	2910	2910	2910	0
90	20250320	172600	559704243	2910	2910	2910	2910	0
91	20250320	172500	559704243	2910	2910	2910	2910	0
92	20250320	172400	559704243	2910	2910	2910	2910	4940
93	20250320	172300	559704243	2910	2910	2910	2910	0
94	20250320	172200	559704243	2910	2910	2910	2910	0
95	20250320	172100	559704243	2910	2910	2910	2910	0
96	20250320	172000	559704243	2910	2910	2910	2910	0
97	20250320	171900	559704243	2910	2910	2910	2910	0
98	20250320	171800	559704243	2910	2910	2910	2910	0
99	20250320	171700	559704243	2910	2910	2910	2910	0
100	20250320	171600	559704243	2910	2910	2910	2910	0
101	20250320	171500	559704243	2910	2910	2910	2910	0
102	20250320	171400	559704243	2910	2910	2910	2910	0
103	20250320	171300	559704243	2910	2910	2910	2910	0
104	20250320	171200	559704243	2910	2910	2910	2910	0
105	20250320	171100	559704243	2910	2910	2910	2910	0
106	20250320	171000	559704243	2910	2910	2910	2910	0
107	20250320	170900	559704243	2910	2910	2910	2910	0
108	20250320	170800	559704243	2910	2910	2910	2910	0
109	20250320	170700	559704243	2910	2910	2910	2910	0
110	20250320	170600	559704243	2910	2910	2910	2910	0
111	20250320	170500	559704243	2910	2910	2910	2910	0
112	20250320	170400	559704243	2910	2910	2910	2910	0
113	20250320	170300	559704243	2910	2910	2910	2910	0
114	20250320	170200	559704243	2910	2910	2910	2910	0
115	20250320	170100	559704243	2910	2910	2910	2910	0
116	20250320	170000	559704243	2910	2910	2910	2910	0
117	20250320	165900	559704243	2910	2910	2910	2910	0
118	20250320	165800	559704243	2910	2910	2910	2910	0
119	20250320	165700	559704243	2910	2910	2910	2910	0
120	20250320	165600	559704243	2910	2910	2910	2910	0
121	20250320	165500	559704243	2910	2910	2910	2910	0
122	20250320	165400	559704243	2910	2910	2910	2910	4940
123	20250320	165300	559704243	2910	2910	2910	2910	0
124	20250320	165200	559704243	2910	2910	2910	2910	0
125	20250320	165100	559704243	2910	2910	2910	2910	0
126	20250320	165000	559704243	2910	2910	2910	2910	0
127	20250320	164900	559704243	2910	2910	2910	2910	0
128	20250320	164800	559704243	2910	2910	2910	2910	0
129	20250320	164700	559704243	2910	2910	2910	2910	0
130	20250320	164600	559704243	2910	2910	2910	2910	0
131	20250320	164500	559704243	2910	2910	2910	2910	0
132	20250320	164400	559704243	2910	2910	2910	2910	0
133	20250320	164300	559704243	2910	2910	2910	2910	0
134	20250320	164200	559704243	2910	2910	2910	2910	0
135	20250320	164100	559704243	2910	2910	2910	2910	0
136	20250320	164000	559704243	2910	2910	2910	2910	0
137	20250320	163900	559704243	2910	2910	2910	2910	0
138	20250320	163800	559704243	2910	2910	2910	2910	0
139	20250320	163700	559704243	2910	2910	2910	2910	0
140	20250320	163600	559704243	2910	2910	2910	2910	0
141	20250320	163500	559704243	2910	2910	2910	2910	0
142	20250320	163400	559704243	2910	2910	2910	2910	0
143	20250320	163300	559704243	2910	2910	2910	2910	0
144	20250320	163200	559704243	2910	2910	2910	2910	0
145	20250320	163100	559704243	2910	2910	2910	2910	0
146	20250320	163000	559704243	2910	2910	2910	2910	0
147	20250320	162900	559704243	2910	2910	2910	2910	0
148	20250320	162800	559704243	2910	2910	2910	2910	0
149	20250320	162700	559704243	2910	2910	2910	2910	0
150	20250320	162600	559704243	2910	2910	2910	2910	0
151	20250320	162500	559704243	2910	2910	2910	2910	0
152	20250320	162400	559704243	2910	2910	2910	2910	4940
153	20250320	162300	559704243	2910	2910	2910	2910	0
154	20250320	162200	559704243	2910	2910	2910	2910	0
155	20250320	162100	559704243	2910	2910	2910	2910	0
156	20250320	162000	559704243	2910	2910	2910	2910	0
157	20250320	161900	559704243	2910	2910	2910	2910	0
158	20250320	161800	559704243	2910	2910	2910	2910	0
159	20250320	161700	559704243	2910	2910	2910	2910	0
160	20250320	161600	559704243	2910	2910	2910	2910	0
161	20250320	161500	559704243	2910	2910	2910	2910	0
162	20250320	161400	559704243	2910	2910	2910	2910	0
163	20250320	161300	559704243	2910	2910	2910	2910	0
164	20250320	161200	559704243	2910	2910	2910	2910	0
165	20250320	161100	559704243	2910	2910	2910	2910	0
166	20250320	161000	559704243	2910	2910	2910	2910	0
167	20250320	160900	559704243	2910	2910	2910	2910	0
168	20250320	160800	559704243	2910	2910	2910	2910	0
169	20250320	160700	559704243	2910	2910	2910	2910	0
170	20250320	160600	559704243	2910	2910	2910	2910	0
171	20250320	160500	559704243	2910	2910	2910	2910	0
172	20250320	160400	559704243	2910	2910	2910	2910	0
173	20250320	160300	559704243	2910	2910	2910	2910	0
174	20250320	160200	559704243	2910	2910	2910	2910	0
175	20250320	160100	559704243	2910	2910	2910	2910	0
176	20250320	160000	559704243	2910	2910	2910	2910	0
177	20250320	155900	559704243	2910	2910	2910	2910	0
178	20250320	155800	559704243	2910	2910	2910	2910	0
179	20250320	155700	559704243	2910	2910	2910	2910	0
180	20250320	155600	559704243	2910	2910	2910	2910	0
181	20250320	155500	559704243	2910	2910	2910	2910	0
182	20250320	155400	559704243	2910	2910	2910	2910	4940
183	20250320	155300	559704243	2910	2910	2910	2910	0
184	20250320	155200	559704243	2910	2910	2910	2910	0
185	20250320	155100	559704243	2910	2910	2910	2910	0
186	20250320	155000	559704243	2910	2910	2910	2910	0
187	20250320	154900	559704243	2910	2910	2910	2910	0
188	20250320	154800	559704243	2910	2910	2910	2910	0
189	20250320	154700	559704243	2910	2910	2910	2910	0
190	20250320	154600	559704243	2910	2910	2910	2910	0
191	20250320	154500	559704243	2910	2910	2910	2910	0
192	20250320	154400	559704243	2910	2910	2910	2910	0
193	20250320	154300	559704243	2910	2910	2910	2910	0
194	20250320	154200	559704243	2910	2910	2910	2910	0
195	20250320	154100	559704243	2910	2910	2910	2910	0
196	20250320	154000	559704243	2910	2910	2910	2910	0
197	20250320	153900	559704243	2910	2910	2910	2910	0
198	20250320	153800	559704243	2910	2910	2910	2910	0
199	20250320	153700	559704243	2910	2910	2910	2910	0
200	20250320	153600	559704243	2910	2910	2910	2910	0
201	20250320	153500	559704243	2910	2910	2910	2910	0
202	20250320	153400	559704243	2910	2910	2910	2910	0
203	20250320	153300	559704243	2910	2910	2910	2910	0
204	20250320	153200	559704243	2910	2910	2910	2910	0
205	20250320	153100	559704243	2910	2910	2910	2910	0
206	20250320	153000	559704243	2910	2910	2910	2910	4940
207	20250320	152900	545328843	2910	2910	2910	2910	0
208	20250320	152800	545328843	2910	2910	2910	2910	0
209	20250320	152700	545328843	2910	2910	2910	2910	0
210	20250320	152600	545328843	2910	2910	2910	2910	0
211	20250320	152500	545328843	2910	2910	2910	2910	0
212	20250320	152400	545328843	2910	2910	2910	2910	0
213	20250320	152300	545328843	2910	2910	2910	2910	0
214	20250320	152200	545328843	2910	2910	2910	2910	0
215	20250320	152100	545328843	2910	2910	2910	2910	0
216	20250320	152000	545328843	2910	2910	2910	2910	0
217	20250320	151900	545328843	2910	2920	2920	2910	591
218	20250320	151800	543607548	2920	2915	2920	2910	479
219	20250320	151700	542210373	2910	2915	2915	2910	975
220	20250320	151600	539369948	2910	2910	2910	2905	604
221	20250320	151500	537612608	2915	2905	2915	2905	587
222	20250320	151400	535905383	2905	2910	2910	2905	1446
223	20250320	151300	531704033	2905	2905	2910	2905	425
224	20250320	151200	530469193	2905	2910	2910	2905	712
225	20250320	151100	528397423	2915	2910	2915	2910	321
226	20250320	151000	527462598	2915	2905	2915	2905	635
227	20250320	150900	525614958	2910	2910	2910	2905	607
228	20250320	150800	523850688	2910	2905	2910	2905	839
229	20250320	150700	521413178	2910	2905	2910	2905	323
230	20250320	150600	520474123	2910	2910	2910	2910	0
231	20250320	150500	520474123	2910	2905	2910	2905	4877
232	20250320	150400	506305503	2905	2902	2905	2900	301
233	20250320	150300	505431403	2905	2905	2905	2905	1212
234	20250320	150200	501910543	2905	2910	2910	2905	143
235	20250320	150100	501494908	2910	2905	2910	2905	218
236	20250320	150000	500861268	2905	2905	2910	2905	3456
237	20250320	145900	490821583	2905	2910	2910	2905	1333
238	20250320	145800	486949208	2910	2910	2910	2910	0
239	20250320	145700	486949208	2910	2910	2910	2910	0
240	20250320	145600	486949208	2910	2910	2910	2910	0
241	20250320	145500	486949208	2910	2905	2910	2905	2601
242	20250320	145400	479393298	2905	2905	2905	2905	344
243	20250320	145300	478393978	2905	2905	2905	2905	65
244	20250320	145200	478205153	2910	2910	2910	2905	488
245	20250320	145100	476787333	2910	2910	2910	2910	202
246	20250320	145000	476199513	2910	2910	2910	2910	150
247	20250320	144900	475763013	2905	2905	2905	2905	229
248	20250320	144800	475097768	2910	2910	2910	2910	0
249	20250320	144700	475097768	2910	2905	2910	2905	1551
250	20250320	144600	470592103	2905	2905	2905	2905	1423
251	20250320	144500	466458288	2910	2910	2910	2910	0
252	20250320	144400	466458288	2910	2905	2910	2905	220
253	20250320	144300	465819183	2905	2905	2905	2905	354
254	20250320	144200	464790813	2905	2905	2905	2905	1
255	20250320	144100	464787908	2905	2910	2910	2905	99
256	20250320	144000	464499828	2910	2910	2910	2910	11
257	20250320	143900	464467818	2910	2915	2915	2910	279
258	20250320	143800	463655178	2915	2915	2915	2915	1
259	20250320	143700	463652263	2920	2920	2920	2920	0
260	20250320	143600	463652263	2920	2915	2920	2915	20
261	20250320	143500	463593878	2920	2920	2920	2920	0
262	20250320	143400	463593878	2920	2920	2920	2920	0
263	20250320	143300	463593878	2920	2915	2920	2915	3
264	20250320	143200	463585128	2915	2915	2915	2915	245
265	20250320	143100	462870953	2915	2915	2915	2915	0
266	20250320	143000	462870953	2915	2915	2915	2915	1
267	20250320	142900	462868038	2905	2905	2905	2905	0
268	20250320	142800	462868038	2905	2905	2905	2905	558
269	20250320	142700	461247048	2905	2905	2905	2905	68
270	20250320	142600	461049508	2910	2910	2910	2910	345
271	20250320	142500	460045558	2910	2910	2910	2910	414
272	20250320	142400	458840818	2905	2910	2910	2905	893
273	20250320	142300	456246323	2915	2910	2915	2910	5
274	20250320	142200	456231763	2910	2910	2910	2910	0
275	20250320	142100	456231763	2910	2915	2915	2910	809
276	20250320	142000	453877328	2920	2920	2920	2920	0
277	20250320	141900	453877328	2920	2915	2920	2915	101
278	20250320	141800	453582908	2915	2915	2915	2915	0
279	20250320	141700	453582908	2915	2915	2915	2915	645
280	20250320	141600	451702733	2915	2915	2915	2915	4
281	20250320	141500	451691073	2910	2910	2920	2910	1045
282	20250320	141400	448650113	2910	2910	2910	2910	0
283	20250320	141300	448650113	2910	2910	2910	2910	90
284	20250320	141200	448388213	2920	2920	2920	2920	0
285	20250320	141100	448388213	2920	2920	2920	2920	45
286	20250320	141000	448256813	2920	2920	2925	2915	3978
287	20250320	140900	436647138	2920	2915	2920	2915	2
288	20250320	140800	436641303	2920	2920	2920	2920	11
289	20250320	140700	436609183	2915	2915	2915	2915	0
290	20250320	140600	436609183	2915	2915	2915	2915	82
291	20250320	140500	436370153	2915	2915	2915	2915	352
292	20250320	140400	435344073	2920	2920	2920	2920	0
293	20250320	140300	435344073	2920	2920	2920	2920	5
294	20250320	140200	435329473	2920	2920	2920	2920	16
295	20250320	140100	435282753	2920	2920	2920	2920	139
296	20250320	140000	434876873	2915	2915	2915	2915	127
297	20250320	135900	434506668	2915	2915	2915	2915	1
298	20250320	135800	434503753	2910	2910	2910	2910	0
299	20250320	135700	434503753	2910	2915	2915	2910	700
300	20250320	135600	432464603	2920	2920	2920	2920	0
301	20250320	135500	432464603	2920	2920	2920	2920	2
302	20250320	135400	432458763	2920	2920	2920	2920	100
303	20250320	135300	432166763	2915	2915	2915	2915	0
304	20250320	135200	432166763	2915	2915	2915	2915	0
305	20250320	135100	432166763	2915	2915	2915	2915	0
306	20250320	135000	432166763	2915	2915	2915	2915	41
307	20250320	134900	432047248	2915	2910	2920	2910	451
308	20250320	134800	430731833	2910	2910	2910	2910	350
309	20250320	134700	429713333	2915	2920	2920	2915	1865
310	20250320	134600	424272973	2930	2930	2930	2930	34
311	20250320	134500	424173353	2925	2920	2925	2920	4
312	20250320	134400	424161658	2920	2920	2920	2920	660
313	20250320	134300	422234458	2920	2920	2920	2920	5
314	20250320	134200	422219858	2915	2915	2915	2915	33
315	20250320	134100	422123663	2910	2910	2910	2910	418
316	20250320	134000	420907283	2910	2910	2910	2910	338
317	20250320	133900	419923703	2910	2910	2910	2910	0
318	20250320	133800	419923703	2910	2910	2910	2910	0
319	20250320	133700	419923703	2910	2910	2910	2910	113
320	20250320	133600	419594873	2920	2920	2920	2920	1
321	20250320	133500	419591953	2910	2910	2910	2910	0
322	20250320	133400	419591953	2910	2910	2910	2910	797
323	20250320	133300	417272683	2910	2915	2915	2910	1300
324	20250320	133200	413489163	2915	2915	2915	2915	1507
325	20250320	133100	409096258	2915	2915	2915	2915	0
326	20250320	133000	409096258	2915	2915	2915	2915	0
327	20250320	132900	409096258	2915	2915	2915	2915	10
328	20250320	132800	409067108	2920	2915	2920	2915	891
329	20250320	132700	406469748	2915	2915	2915	2915	0
330	20250320	132600	406469748	2915	2925	2925	2915	139
331	20250320	132500	406064453	2925	2925	2925	2925	281
332	20250320	132400	405242528	2920	2920	2920	2920	2
333	20250320	132300	405236688	2915	2915	2915	2915	0
334	20250320	132200	405236688	2915	2915	2915	2915	0
335	20250320	132100	405236688	2915	2925	2925	2915	1105
336	20250320	132000	402011173	2930	2930	2930	2930	0
337	20250320	131900	402011173	2930	2930	2930	2930	0
338	20250320	131800	402011173	2930	2930	2930	2930	301
339	20250320	131700	401129243	2930	2930	2930	2930	1
340	20250320	131600	401126313	2930	2930	2930	2930	1
341	20250320	131500	401123383	2920	2920	2920	2920	0
342	20250320	131400	401123383	2920	2930	2930	2920	503
343	20250320	131300	399654593	2930	2930	2930	2930	0
344	20250320	131200	399654593	2930	2925	2930	2925	10
345	20250320	131100	399625298	2930	2917	2930	2917	12
346	20250320	131000	399590246	2917	2920	2920	2917	555
347	20250320	130900	397969676	2920	2930	2930	2920	1536
348	20250320	130800	393475966	2935	2935	2935	2930	367
349	20250320	130700	392399061	2935	2935	2935	2935	0
350	20250320	130600	392399061	2935	2935	2935	2935	112
351	20250320	130500	392070341	2935	2935	2935	2935	0
352	20250320	130400	392070341	2935	2935	2935	2935	78
353	20250320	130300	391841411	2935	2935	2935	2935	295
354	20250320	130200	390975586	2930	2930	2930	2930	3
355	20250320	130100	390966796	2935	2935	2935	2935	0
356	20250320	130000	390966796	2935	2935	2935	2935	1
357	20250320	125900	390963861	2935	2935	2935	2935	0
358	20250320	125800	390963861	2935	2935	2935	2935	400
359	20250320	125700	389789861	2935	2930	2935	2930	16
360	20250320	125600	389742976	2935	2935	2935	2935	1
361	20250320	125500	389740041	2930	2930	2930	2930	16
362	20250320	125400	389693161	2930	2930	2930	2930	71
363	20250320	125300	389485131	2930	2930	2930	2930	361
364	20250320	125200	388427401	2930	2930	2930	2930	0
365	20250320	125100	388427401	2930	2930	2930	2930	1
366	20250320	125000	388424471	2930	2925	2930	2925	55
367	20250320	124900	388263581	2920	2925	2925	2920	340
368	20250320	124800	387269821	2925	2925	2925	2925	1
369	20250320	124700	387266896	2925	2925	2925	2925	0
370	20250320	124600	387266896	2925	2925	2925	2920	206
371	20250320	124500	386665296	2920	2920	2920	2920	280
372	20250320	124400	385847696	2920	2925	2925	2920	5063
373	20250320	124300	371040396	2925	2930	2930	2925	181
374	20250320	124200	370510966	2925	2930	2930	2925	352
375	20250320	124100	369480596	2930	2930	2930	2930	99
376	20250320	124000	369190526	2930	2930	2930	2930	1
377	20250320	123900	369187596	2930	2930	2930	2930	0
378	20250320	123800	369187596	2930	2930	2930	2930	1
379	20250320	123700	369184666	2930	2930	2930	2930	34
380	20250320	123600	369085046	2930	2925	2930	2925	501
381	20250320	123500	367619616	2930	2930	2930	2930	45
382	20250320	123400	367487766	2930	2930	2930	2930	0
383	20250320	123300	367487766	2930	2930	2930	2930	0
384	20250320	123200	367487766	2930	2930	2930	2930	1
385	20250320	123100	367484836	2930	2930	2930	2930	0
386	20250320	123000	367484836	2930	2930	2930	2930	1
387	20250320	122900	367481906	2930	2930	2930	2930	0
388	20250320	122800	367481906	2930	2930	2930	2930	0
389	20250320	122700	367481906	2930	2930	2930	2930	85
390	20250320	122600	367232856	2930	2930	2930	2930	33
391	20250320	122500	367136166	2930	2930	2930	2930	2
392	20250320	122400	367130306	2930	2930	2930	2930	11
393	20250320	122300	367098076	2925	2925	2925	2925	0
394	20250320	122200	367098076	2925	2930	2930	2920	942
395	20250320	122100	364338261	2930	2930	2930	2930	1
396	20250320	122000	364335331	2930	2930	2930	2930	0
397	20250320	121900	364335331	2930	2930	2930	2930	1
398	20250320	121800	364332401	2930	2930	2930	2930	0
399	20250320	121700	364332401	2930	2930	2930	2930	1
400	20250320	121600	364329471	2930	2930	2930	2930	396
401	20250320	121500	363169191	2930	2930	2930	2930	150
402	20250320	121400	362729691	2930	2930	2930	2930	0
403	20250320	121300	362729691	2930	2930	2930	2930	101
404	20250320	121200	362433761	2930	2930	2930	2930	1210
405	20250320	121100	358888461	2930	2925	2930	2925	2
406	20250320	121000	358882606	2920	2920	2920	2920	1
407	20250320	120900	358879686	2930	2930	2930	2930	0
408	20250320	120800	358879686	2930	2920	2930	2920	249
409	20250320	120700	358152046	2930	2930	2930	2930	0
410	20250320	120600	358152046	2930	2930	2930	2930	0
411	20250320	120500	358152046	2930	2930	2930	2930	1
412	20250320	120400	358149116	2930	2930	2930	2930	0
413	20250320	120300	358149116	2930	2930	2930	2930	0
414	20250320	120200	358149116	2930	2930	2930	2930	1
415	20250320	120100	358146186	2930	2930	2930	2930	0
416	20250320	120000	358146186	2930	2930	2930	2930	1
417	20250320	115900	358143256	2930	2930	2930	2930	0
418	20250320	115800	358143256	2930	2930	2930	2930	99
419	20250320	115700	357853186	2930	2930	2930	2930	1
420	20250320	115600	357850256	2930	2930	2930	2930	16
421	20250320	115500	357803376	2930	2930	2930	2930	0
422	20250320	115400	357803376	2930	2930	2930	2930	3
423	20250320	115300	357794586	2930	2930	2930	2930	0
424	20250320	115200	357794586	2930	2930	2930	2930	164
425	20250320	115100	357314066	2930	2930	2930	2930	0
426	20250320	115000	357314066	2930	2930	2930	2930	0
427	20250320	114900	357314066	2930	2930	2930	2930	1
428	20250320	114800	357311136	2920	2920	2920	2920	0
429	20250320	114700	357311136	2920	2920	2920	2920	1
430	20250320	114600	357308216	2930	2925	2930	2925	2
431	20250320	114500	357302361	2940	2920	2940	2920	767
432	20250320	114400	355062696	2930	2930	2930	2930	2
433	20250320	114300	355056836	2940	2930	2940	2930	8
434	20250320	114200	355033336	2925	2930	2930	2925	1040
435	20250320	114100	351990126	2940	2940	2940	2940	1
436	20250320	114000	351987186	2940	2940	2940	2940	0
437	20250320	113900	351987186	2940	2940	2940	2940	0
438	20250320	113800	351987186	2940	2930	2940	2930	176
439	20250320	113700	351471201	2930	2930	2930	2930	170
440	20250320	113600	350973101	2930	2930	2930	2930	334
441	20250320	113500	349994481	2935	2935	2935	2935	1
442	20250320	113400	349991546	2930	2930	2930	2930	0
443	20250320	113300	349991546	2930	2935	2935	2930	217
444	20250320	113200	349355731	2935	2935	2935	2935	0
445	20250320	113100	349355731	2935	2935	2935	2935	1
446	20250320	113000	349352796	2935	2935	2935	2935	2
447	20250320	112900	349346926	2930	2930	2935	2920	1841
448	20250320	112800	343962801	2930	2930	2930	2930	90
449	20250320	112700	343699101	2930	2930	2930	2930	1
450	20250320	112600	343696171	2930	2930	2930	2930	0
451	20250320	112500	343696171	2930	2930	2930	2930	0
452	20250320	112400	343696171	2930	2930	2930	2930	1
453	20250320	112300	343693241	2940	2940	2940	2940	0
454	20250320	112200	343693241	2940	2925	2940	2925	1065
455	20250320	112100	340578086	2940	2935	2940	2935	2
456	20250320	112000	340572211	2925	2940	2940	2925	1431
457	20250320	111900	336380121	2940	2940	2940	2940	400
458	20250320	111800	335204121	2940	2940	2940	2940	284
459	20250320	111700	334369161	2940	2940	2940	2940	1616
460	20250320	111600	329618121	2940	2940	2940	2940	1
461	20250320	111500	329615181	2930	2930	2930	2930	1
462	20250320	111400	329612251	2930	2940	2940	2930	5
463	20250320	111300	329597561	2940	2940	2940	2940	0
464	20250320	111200	329597561	2940	2940	2940	2940	2
465	20250320	111100	329591681	2935	2935	2935	2935	2
466	20250320	111000	329585811	2940	2935	2940	2935	2
467	20250320	110900	329579936	2940	2935	2940	2935	2
468	20250320	110800	329574061	2925	2930	2940	2920	1004
469	20250320	110700	326642336	2935	2935	2935	2935	0
470	20250320	110600	326642336	2935	2935	2935	2935	0
471	20250320	110500	326642336	2935	2935	2935	2935	378
472	20250320	110400	325532906	2925	2925	2925	2925	0
473	20250320	110300	325532906	2925	2935	2935	2915	267
474	20250320	110200	324752496	2940	2940	2940	2940	0
475	20250320	110100	324752496	2940	2940	2940	2940	0
476	20250320	110000	324752496	2940	2930	2940	2930	2
477	20250320	105900	324746626	2930	2930	2930	2930	0
478	20250320	105800	324746626	2930	2930	2930	2930	0
479	20250320	105700	324746626	2930	2930	2930	2930	1
480	20250320	105600	324743696	2915	2915	2915	2915	0
481	20250320	105500	324743696	2915	2925	2925	2915	501
482	20250320	105400	323283271	2920	2930	2930	2920	16981
483	20250320	105300	273560256	2930	2940	2940	2930	2
484	20250320	105200	273554386	2935	2935	2935	2935	1
485	20250320	105100	273551451	2940	2940	2940	2940	0
486	20250320	105000	273551451	2940	2940	2940	2940	0
487	20250320	104900	273551451	2940	2930	2940	2930	1201
488	20250320	104800	270032511	2930	2930	2930	2930	500
489	20250320	104700	268567511	2930	2930	2930	2930	800
490	20250320	104600	266223511	2940	2940	2940	2940	51
491	20250320	104500	266073571	2940	2940	2940	2940	0
492	20250320	104400	266073571	2940	2940	2940	2940	1
493	20250320	104300	266070631	2940	2940	2940	2940	0
494	20250320	104200	266070631	2940	2940	2940	2940	0
495	20250320	104100	266070631	2940	2935	2945	2935	41
496	20250320	104000	265950271	2932	2937	2937	2932	1075
497	20250320	103900	262795417	2937	2937	2937	2937	4
498	20250320	103800	262783669	2940	2940	2940	2940	1
499	20250320	103700	262780729	2940	2935	2940	2935	23
500	20250320	103600	262713219	2935	2942	2942	2935	51
501	20250320	103500	262563487	2942	2942	2942	2942	0
502	20250320	103400	262563487	2942	2942	2942	2942	1
503	20250320	103300	262560545	2940	2940	2940	2937	276
504	20250320	103200	261749333	2940	2940	2940	2940	200
505	20250320	103100	261161333	2940	2940	2940	2940	100
506	20250320	103000	260867333	2942	2942	2942	2942	2
507	20250320	102900	260861449	2942	2940	2942	2940	101
508	20250320	102800	260564505	2945	2945	2945	2945	257
509	20250320	102700	259807640	2940	2945	2945	2940	111
510	20250320	102600	259481295	2940	2940	2940	2940	152
511	20250320	102500	259034415	2945	2945	2945	2945	1
512	20250320	102400	259031470	2940	2940	2945	2940	20
513	20250320	102300	258972665	2940	2940	2940	2940	0
514	20250320	102200	258972665	2940	2935	2940	2935	31
515	20250320	102100	258881575	2935	2945	2945	2935	672
516	20250320	102000	256908925	2940	2940	2940	2940	6
517	20250320	101900	256891285	2940	2940	2940	2940	24
518	20250320	101800	256820725	2940	2940	2940	2940	80
519	20250320	101700	256585525	2940	2940	2940	2940	1
520	20250320	101600	256582585	2935	2935	2935	2935	95
521	20250320	101500	256303760	2935	2930	2935	2930	519
522	20250320	101400	254782585	2930	2935	2935	2930	101
523	20250320	101300	254486630	2935	2935	2935	2935	17
524	20250320	101200	254436735	2935	2935	2935	2935	0
525	20250320	101100	254436735	2935	2935	2935	2935	2
526	20250320	101000	254430865	2935	2935	2935	2935	340
527	20250320	100900	253432965	2935	2935	2935	2935	0
528	20250320	100800	253432965	2935	2935	2935	2935	2
529	20250320	100700	253427095	2930	2930	2935	2925	3499
530	20250320	100600	243186090	2930	2945	2945	2930	763
531	20250320	100500	240946685	2945	2945	2945	2945	1000
532	20250320	100400	238001685	2945	2935	2945	2935	2
533	20250320	100300	237995805	2945	2945	2945	2945	122
534	20250320	100200	237636515	2950	2940	2950	2940	819
535	20250320	100100	235228640	2940	2945	2945	2940	206
536	20250320	100000	234622470	2955	2955	2955	2955	2
537	20250320	095900	234616560	2950	2950	2955	2950	678
538	20250320	095800	232616455	2950	2950	2950	2950	0
539	20250320	095700	232616455	2950	2950	2950	2950	223
540	20250320	095600	231958605	2950	2950	2950	2950	62
541	20250320	095500	231775705	2955	2955	2955	2955	151
542	20250320	095400	231329500	2955	2950	2955	2950	461
543	20250320	095300	229969300	2955	2950	2960	2945	216
544	20250320	095200	229332105	2950	2930	2965	2930	24449
545	20250320	095100	157240035	2930	2930	2930	2930	1
546	20250320	095000	157237105	2930	2930	2930	2930	1020
547	20250320	094900	154248505	2930	2930	2930	2930	6
548	20250320	094800	154230925	2930	2930	2930	2930	0
549	20250320	094700	154230925	2930	2930	2930	2930	1
550	20250320	094600	154227995	2920	2925	2925	2920	6
551	20250320	094500	154210470	2925	2925	2925	2925	119
552	20250320	094400	153862395	2930	2930	2930	2930	2
553	20250320	094300	153856535	2930	2930	2930	2930	0
554	20250320	094200	153856535	2930	2930	2930	2930	0
555	20250320	094100	153856535	2930	2930	2930	2930	126
556	20250320	094000	153487355	2930	2930	2930	2930	199
557	20250320	093900	152904285	2930	2930	2930	2930	52
558	20250320	093800	152751925	2930	2930	2930	2930	0
559	20250320	093700	152751925	2930	2930	2930	2925	135
560	20250320	093600	152356875	2930	2930	2930	2930	340
561	20250320	093500	151360675	2930	2930	2930	2910	1367
562	20250320	093400	147374645	2930	2925	2930	2925	521
563	20250320	093300	145850715	2925	2920	2925	2920	20
564	20250320	093200	145792220	2925	2925	2925	2925	1
565	20250320	093100	145789295	2920	2920	2920	2920	10
566	20250320	093000	145760095	2925	2925	2925	2925	0
567	20250320	092900	145760095	2925	2925	2925	2925	0
568	20250320	092800	145760095	2925	2920	2925	2920	100
569	20250320	092700	145468090	2925	2925	2925	2920	114
570	20250320	092600	145135140	2925	2920	2925	2920	1278
571	20250320	092500	141403370	2920	2920	2920	2920	27
572	20250320	092400	141324530	2920	2920	2920	2920	1
573	20250320	092300	141321610	2910	2910	2910	2910	672
574	20250320	092200	139366090	2920	2920	2920	2920	801
575	20250320	092100	137027170	2920	2920	2920	2920	0
576	20250320	092000	137027170	2920	2920	2920	2920	0
577	20250320	091900	137027170	2920	2920	2920	2920	1
578	20250320	091800	137024250	2910	2910	2910	2910	1810
579	20250320	091700	131757150	2920	2910	2920	2910	51
580	20250320	091600	131608730	2915	2920	2920	2915	320
581	20250320	091500	130675830	2920	2920	2920	2920	290
582	20250320	091400	129829030	2920	2915	2925	2910	1006
583	20250320	091300	126893285	2915	2915	2915	2915	471
584	20250320	091200	125520320	2920	2920	2920	2920	141
585	20250320	091100	125108600	2920	2920	2920	2920	1074
586	20250320	091000	121972520	2920	2920	2925	2900	13383
587	20250320	090900	83041415	2940	2930	2940	2920	13733
588	20250320	090800	42915110	2930	2930	2930	2930	34
589	20250320	090700	42815490	2930	2940	2940	2930	2060
590	20250320	090600	36779190	2950	2935	2950	2930	1358
591	20250320	090500	32795360	2960	2935	2960	2935	3284
592	20250320	090400	23156745	2940	2940	2940	2940	4110
593	20250320	090300	11073345	2940	2960	2960	2940	1032
594	20250320	090200	8034445	2960	2970	2970	2955	1112
595	20250320	090100	4742840	2975	2970	2975	2965	18
596	20250320	090000	4689330	2960	2960	2970	2960	1583