KissMeData/009580/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	185400	1298391491	2945	2945	2945	2945	3754
3	20250317	185300	1298391491	2945	2945	2945	2945	0
4	20250317	185200	1298391491	2945	2945	2945	2945	0
5	20250317	185100	1298391491	2945	2945	2945	2945	0
6	20250317	185000	1298391491	2945	2945	2945	2945	0
7	20250317	184900	1298391491	2945	2945	2945	2945	0
8	20250317	184800	1298391491	2945	2945	2945	2945	0
9	20250317	184700	1298391491	2945	2945	2945	2945	0
10	20250317	184600	1298391491	2945	2945	2945	2945	0
11	20250317	184500	1298391491	2945	2945	2945	2945	0
12	20250317	184400	1298391491	2945	2945	2945	2945	0
13	20250317	184300	1298391491	2945	2945	2945	2945	0
14	20250317	184200	1298391491	2945	2945	2945	2945	0
15	20250317	184100	1298391491	2945	2945	2945	2945	0
16	20250317	184000	1298391491	2945	2945	2945	2945	0
17	20250317	183900	1298391491	2945	2945	2945	2945	0
18	20250317	183800	1298391491	2945	2945	2945	2945	0
19	20250317	183700	1298391491	2945	2945	2945	2945	0
20	20250317	183600	1298391491	2945	2945	2945	2945	0
21	20250317	183500	1298391491	2945	2945	2945	2945	0
22	20250317	183400	1298391491	2945	2945	2945	2945	0
23	20250317	183300	1298391491	2945	2945	2945	2945	0
24	20250317	183200	1298391491	2945	2945	2945	2945	0
25	20250317	183100	1298391491	2945	2945	2945	2945	0
26	20250317	183000	1298391491	2945	2945	2945	2945	0
27	20250317	182900	1298391491	2945	2945	2945	2945	0
28	20250317	182800	1298391491	2945	2945	2945	2945	0
29	20250317	182700	1298391491	2945	2945	2945	2945	0
30	20250317	182600	1298391491	2945	2945	2945	2945	0
31	20250317	182500	1298391491	2945	2945	2945	2945	0
32	20250317	182400	1298391491	2945	2945	2945	2945	3754
33	20250317	182300	1298391491	2945	2945	2945	2945	0
34	20250317	182200	1298391491	2945	2945	2945	2945	0
35	20250317	182100	1298391491	2945	2945	2945	2945	0
36	20250317	182000	1298391491	2945	2945	2945	2945	0
37	20250317	181900	1298391491	2945	2945	2945	2945	0
38	20250317	181800	1298391491	2945	2945	2945	2945	0
39	20250317	181700	1298391491	2945	2945	2945	2945	0
40	20250317	181600	1298391491	2945	2945	2945	2945	0
41	20250317	181500	1298391491	2945	2945	2945	2945	0
42	20250317	181400	1298391491	2945	2945	2945	2945	0
43	20250317	181300	1298391491	2945	2945	2945	2945	0
44	20250317	181200	1298391491	2945	2945	2945	2945	0
45	20250317	181100	1298391491	2945	2945	2945	2945	0
46	20250317	181000	1298391491	2945	2945	2945	2945	0
47	20250317	180900	1298391491	2945	2945	2945	2945	0
48	20250317	180800	1298391491	2945	2945	2945	2945	0
49	20250317	180700	1298391491	2945	2945	2945	2945	0
50	20250317	180600	1298391491	2945	2945	2945	2945	0
51	20250317	180500	1298391491	2945	2945	2945	2945	0
52	20250317	180400	1298391491	2945	2945	2945	2945	0
53	20250317	180300	1298391491	2945	2945	2945	2945	0
54	20250317	180200	1298391491	2945	2945	2945	2945	0
55	20250317	180100	1298391491	2945	2945	2945	2945	0
56	20250317	180000	1298391491	2945	2945	2945	2945	0
57	20250317	175900	1298391491	2945	2945	2945	2945	0
58	20250317	175800	1298391491	2945	2945	2945	2945	0
59	20250317	175700	1298391491	2945	2945	2945	2945	0
60	20250317	175600	1298391491	2945	2945	2945	2945	0
61	20250317	175500	1298391491	2945	2945	2945	2945	0
62	20250317	175400	1298391491	2945	2945	2945	2945	3754
63	20250317	175300	1298391491	2945	2945	2945	2945	0
64	20250317	175200	1298391491	2945	2945	2945	2945	0
65	20250317	175100	1298391491	2945	2945	2945	2945	0
66	20250317	175000	1298391491	2945	2945	2945	2945	0
67	20250317	174900	1298391491	2945	2945	2945	2945	0
68	20250317	174800	1298391491	2945	2945	2945	2945	0
69	20250317	174700	1298391491	2945	2945	2945	2945	0
70	20250317	174600	1298391491	2945	2945	2945	2945	0
71	20250317	174500	1298391491	2945	2945	2945	2945	0
72	20250317	174400	1298391491	2945	2945	2945	2945	0
73	20250317	174300	1298391491	2945	2945	2945	2945	0
74	20250317	174200	1298391491	2945	2945	2945	2945	0
75	20250317	174100	1298391491	2945	2945	2945	2945	0
76	20250317	174000	1298391491	2945	2945	2945	2945	0
77	20250317	173900	1298391491	2945	2945	2945	2945	0
78	20250317	173800	1298391491	2945	2945	2945	2945	0
79	20250317	173700	1298391491	2945	2945	2945	2945	0
80	20250317	173600	1298391491	2945	2945	2945	2945	0
81	20250317	173500	1298391491	2945	2945	2945	2945	0
82	20250317	173400	1298391491	2945	2945	2945	2945	0
83	20250317	173300	1298391491	2945	2945	2945	2945	0
84	20250317	173200	1298391491	2945	2945	2945	2945	0
85	20250317	173100	1298391491	2945	2945	2945	2945	0
86	20250317	173000	1298391491	2945	2945	2945	2945	0
87	20250317	172900	1298391491	2945	2945	2945	2945	0
88	20250317	172800	1298391491	2945	2945	2945	2945	0
89	20250317	172700	1298391491	2945	2945	2945	2945	0
90	20250317	172600	1298391491	2945	2945	2945	2945	0
91	20250317	172500	1298391491	2945	2945	2945	2945	0
92	20250317	172400	1298391491	2945	2945	2945	2945	3754
93	20250317	172300	1298391491	2945	2945	2945	2945	0
94	20250317	172200	1298391491	2945	2945	2945	2945	0
95	20250317	172100	1298391491	2945	2945	2945	2945	0
96	20250317	172000	1298391491	2945	2945	2945	2945	0
97	20250317	171900	1298391491	2945	2945	2945	2945	0
98	20250317	171800	1298391491	2945	2945	2945	2945	0
99	20250317	171700	1298391491	2945	2945	2945	2945	0
100	20250317	171600	1298391491	2945	2945	2945	2945	0
101	20250317	171500	1298391491	2945	2945	2945	2945	0
102	20250317	171400	1298391491	2945	2945	2945	2945	0
103	20250317	171300	1298391491	2945	2945	2945	2945	0
104	20250317	171200	1298391491	2945	2945	2945	2945	0
105	20250317	171100	1298391491	2945	2945	2945	2945	0
106	20250317	171000	1298391491	2945	2945	2945	2945	0
107	20250317	170900	1298391491	2945	2945	2945	2945	0
108	20250317	170800	1298391491	2945	2945	2945	2945	0
109	20250317	170700	1298391491	2945	2945	2945	2945	0
110	20250317	170600	1298391491	2945	2945	2945	2945	0
111	20250317	170500	1298391491	2945	2945	2945	2945	0
112	20250317	170400	1298391491	2945	2945	2945	2945	0
113	20250317	170300	1298391491	2945	2945	2945	2945	0
114	20250317	170200	1298391491	2945	2945	2945	2945	0
115	20250317	170100	1298391491	2945	2945	2945	2945	0
116	20250317	170000	1298391491	2945	2945	2945	2945	0
117	20250317	165900	1298391491	2945	2945	2945	2945	0
118	20250317	165800	1298391491	2945	2945	2945	2945	0
119	20250317	165700	1298391491	2945	2945	2945	2945	0
120	20250317	165600	1298391491	2945	2945	2945	2945	0
121	20250317	165500	1298391491	2945	2945	2945	2945	0
122	20250317	165400	1298391491	2945	2945	2945	2945	3754
123	20250317	165300	1298391491	2945	2945	2945	2945	0
124	20250317	165200	1298391491	2945	2945	2945	2945	0
125	20250317	165100	1298391491	2945	2945	2945	2945	0
126	20250317	165000	1298391491	2945	2945	2945	2945	0
127	20250317	164900	1298391491	2945	2945	2945	2945	0
128	20250317	164800	1298391491	2945	2945	2945	2945	0
129	20250317	164700	1298391491	2945	2945	2945	2945	0
130	20250317	164600	1298391491	2945	2945	2945	2945	0
131	20250317	164500	1298391491	2945	2945	2945	2945	0
132	20250317	164400	1298391491	2945	2945	2945	2945	0
133	20250317	164300	1298391491	2945	2945	2945	2945	0
134	20250317	164200	1298391491	2945	2945	2945	2945	0
135	20250317	164100	1298391491	2945	2945	2945	2945	0
136	20250317	164000	1298391491	2945	2945	2945	2945	0
137	20250317	163900	1298391491	2945	2945	2945	2945	0
138	20250317	163800	1298391491	2945	2945	2945	2945	0
139	20250317	163700	1298391491	2945	2945	2945	2945	0
140	20250317	163600	1298391491	2945	2945	2945	2945	0
141	20250317	163500	1298391491	2945	2945	2945	2945	0
142	20250317	163400	1298391491	2945	2945	2945	2945	0
143	20250317	163300	1298391491	2945	2945	2945	2945	0
144	20250317	163200	1298391491	2945	2945	2945	2945	0
145	20250317	163100	1298391491	2945	2945	2945	2945	0
146	20250317	163000	1298391491	2945	2945	2945	2945	0
147	20250317	162900	1298391491	2945	2945	2945	2945	0
148	20250317	162800	1298391491	2945	2945	2945	2945	0
149	20250317	162700	1298391491	2945	2945	2945	2945	0
150	20250317	162600	1298391491	2945	2945	2945	2945	0
151	20250317	162500	1298391491	2945	2945	2945	2945	0
152	20250317	162400	1298391491	2945	2945	2945	2945	3754
153	20250317	162300	1298391491	2945	2945	2945	2945	0
154	20250317	162200	1298391491	2945	2945	2945	2945	0
155	20250317	162100	1298391491	2945	2945	2945	2945	0
156	20250317	162000	1298391491	2945	2945	2945	2945	0
157	20250317	161900	1298391491	2945	2945	2945	2945	0
158	20250317	161800	1298391491	2945	2945	2945	2945	0
159	20250317	161700	1298391491	2945	2945	2945	2945	0
160	20250317	161600	1298391491	2945	2945	2945	2945	0
161	20250317	161500	1298391491	2945	2945	2945	2945	0
162	20250317	161400	1298391491	2945	2945	2945	2945	0
163	20250317	161300	1298391491	2945	2945	2945	2945	0
164	20250317	161200	1298391491	2945	2945	2945	2945	0
165	20250317	161100	1298391491	2945	2945	2945	2945	0
166	20250317	161000	1298391491	2945	2945	2945	2945	0
167	20250317	160900	1298391491	2945	2945	2945	2945	0
168	20250317	160800	1298391491	2945	2945	2945	2945	0
169	20250317	160700	1298391491	2945	2945	2945	2945	0
170	20250317	160600	1298391491	2945	2945	2945	2945	0
171	20250317	160500	1298391491	2945	2945	2945	2945	0
172	20250317	160400	1298391491	2945	2945	2945	2945	0
173	20250317	160300	1298391491	2945	2945	2945	2945	0
174	20250317	160200	1298391491	2945	2945	2945	2945	0
175	20250317	160100	1298391491	2945	2945	2945	2945	0
176	20250317	160000	1298391491	2945	2945	2945	2945	0
177	20250317	155900	1298391491	2945	2945	2945	2945	0
178	20250317	155800	1298391491	2945	2945	2945	2945	0
179	20250317	155700	1298391491	2945	2945	2945	2945	0
180	20250317	155600	1298391491	2945	2945	2945	2945	0
181	20250317	155500	1298391491	2945	2945	2945	2945	0
182	20250317	155400	1298391491	2945	2945	2945	2945	3754
183	20250317	155300	1298391491	2945	2945	2945	2945	0
184	20250317	155200	1298391491	2945	2945	2945	2945	0
185	20250317	155100	1298391491	2945	2945	2945	2945	0
186	20250317	155000	1298391491	2945	2945	2945	2945	0
187	20250317	154900	1298391491	2945	2945	2945	2945	0
188	20250317	154800	1298391491	2945	2945	2945	2945	0
189	20250317	154700	1298391491	2945	2945	2945	2945	0
190	20250317	154600	1298391491	2945	2945	2945	2945	0
191	20250317	154500	1298391491	2945	2945	2945	2945	0
192	20250317	154400	1298391491	2945	2945	2945	2945	0
193	20250317	154300	1298391491	2945	2945	2945	2945	0
194	20250317	154200	1298391491	2945	2945	2945	2945	0
195	20250317	154100	1298391491	2945	2945	2945	2945	0
196	20250317	154000	1298391491	2945	2945	2945	2945	0
197	20250317	153900	1298391491	2945	2945	2945	2945	0
198	20250317	153800	1298391491	2945	2945	2945	2945	0
199	20250317	153700	1298391491	2945	2945	2945	2945	0
200	20250317	153600	1298391491	2945	2945	2945	2945	0
201	20250317	153500	1298391491	2945	2945	2945	2945	0
202	20250317	153400	1298391491	2945	2945	2945	2945	0
203	20250317	153300	1298391491	2945	2945	2945	2945	0
204	20250317	153200	1298391491	2945	2945	2945	2945	0
205	20250317	153100	1298391491	2945	2945	2945	2945	0
206	20250317	153000	1298391491	2945	2945	2945	2945	3754
207	20250317	152900	1287335961	2945	2945	2945	2945	0
208	20250317	152800	1287335961	2945	2945	2945	2945	0
209	20250317	152700	1287335961	2945	2945	2945	2945	0
210	20250317	152600	1287335961	2945	2945	2945	2945	0
211	20250317	152500	1287335961	2945	2945	2945	2945	0
212	20250317	152400	1287335961	2945	2945	2945	2945	0
213	20250317	152300	1287335961	2945	2945	2945	2945	0
214	20250317	152200	1287335961	2945	2945	2945	2945	0
215	20250317	152100	1287335961	2945	2945	2945	2945	0
216	20250317	152000	1287335961	2945	2945	2945	2945	0
217	20250317	151900	1287335961	2945	2935	2945	2935	1026
218	20250317	151800	1284320101	2935	2930	2935	2930	2422
219	20250317	151700	1277223266	2930	2930	2930	2920	450
220	20250317	151600	1275907271	2925	2930	2930	2925	322
221	20250317	151500	1274965406	2925	2925	2930	2925	1171
222	20250317	151400	1271540206	2930	2925	2930	2925	45
223	20250317	151300	1271408571	2925	2925	2925	2925	336
224	20250317	151200	1270425771	2930	2930	2930	2930	1
225	20250317	151100	1270422841	2930	2925	2930	2925	132
226	20250317	151000	1270036231	2925	2925	2925	2925	60
227	20250317	150900	1269860731	2930	2930	2935	2930	1261
228	20250317	150800	1266162311	2930	2930	2930	2930	91
229	20250317	150700	1265895681	2930	2925	2930	2920	1003
230	20250317	150600	1262956906	2920	2925	2925	2920	2893
231	20250317	150500	1254503421	2930	2925	2930	2925	135
232	20250317	150400	1254108506	2925	2930	2930	2925	208
233	20250317	150300	1253499606	2925	2925	2925	2925	1524
234	20250317	150200	1249041906	2925	2925	2925	2925	10
235	20250317	150100	1249012656	2935	2920	2935	2915	3755
236	20250317	150000	1238058431	2925	2925	2925	2925	996
237	20250317	145900	1235145131	2930	2930	2932	2930	1235
238	20250317	145800	1231526441	2930	2930	2930	2930	199
239	20250317	145700	1230943371	2930	2930	2930	2930	0
240	20250317	145600	1230943371	2930	2930	2930	2930	103
241	20250317	145500	1230641581	2930	2930	2930	2930	1000
242	20250317	145400	1227711581	2930	2930	2930	2925	72
243	20250317	145300	1227500706	2935	2935	2935	2935	806
244	20250317	145200	1225135096	2940	2925	2940	2920	332
245	20250317	145100	1224164426	2925	2925	2925	2925	55
246	20250317	145000	1224003551	2925	2925	2925	2925	0
247	20250317	144900	1224003551	2925	2925	2925	2925	1
248	20250317	144800	1224000626	2915	2915	2915	2915	50
249	20250317	144700	1223854876	2915	2920	2920	2915	301
250	20250317	144600	1222976461	2920	2930	2930	2915	19427
251	20250317	144500	1166319371	2940	2920	2940	2920	10892
252	20250317	144400	1134511116	2925	2935	2935	2925	5129
253	20250317	144300	1119507001	2937	2937	2937	2937	105
254	20250317	144200	1119198616	2935	2935	2935	2935	101
255	20250317	144100	1118902181	2925	2925	2925	2925	0
256	20250317	144000	1118902181	2925	2935	2935	2925	792
257	20250317	143900	1116583801	2935	2930	2935	2930	8139
258	20250317	143800	1092729426	2930	2930	2930	2930	397
259	20250317	143700	1091566216	2935	2930	2935	2930	241
260	20250317	143600	1090859986	2935	2935	2935	2935	150
261	20250317	143500	1090419736	2935	2935	2935	2935	240
262	20250317	143400	1089715336	2935	2940	2940	2935	9
263	20250317	143300	1089688896	2935	2935	2935	2935	8
264	20250317	143200	1089665416	2935	2935	2935	2935	0
265	20250317	143100	1089665416	2935	2945	2945	2930	19559
266	20250317	143000	1032315316	2950	2950	2950	2950	0
267	20250317	142900	1032315316	2950	2950	2950	2950	1
268	20250317	142800	1032312366	2945	2945	2945	2945	800
269	20250317	142700	1029956366	2945	2945	2945	2945	0
270	20250317	142600	1029956366	2945	2950	2950	2945	156
271	20250317	142500	1029496941	2950	2950	2950	2950	1149
272	20250317	142400	1026107391	2950	2950	2950	2950	0
273	20250317	142300	1026107391	2950	2950	2950	2950	178
274	20250317	142200	1025582291	2950	2940	2950	2940	2
275	20250317	142100	1025576401	2940	2940	2940	2940	510
276	20250317	142000	1024077001	2945	2945	2945	2945	0
277	20250317	141900	1024077001	2945	2945	2945	2945	11
278	20250317	141800	1024044606	2945	2945	2945	2945	0
279	20250317	141700	1024044606	2945	2945	2945	2945	0
280	20250317	141600	1024044606	2945	2945	2945	2945	62
281	20250317	141500	1023862016	2950	2945	2950	2945	52
282	20250317	141400	1023708671	2945	2945	2945	2945	0
283	20250317	141300	1023708671	2945	2945	2945	2945	0
284	20250317	141200	1023708671	2945	2945	2945	2945	27
285	20250317	141100	1023629156	2945	2945	2945	2945	0
286	20250317	141000	1023629156	2945	2940	2945	2940	340
287	20250317	140900	1022628756	2935	2945	2945	2935	2157
288	20250317	140800	1016288931	2945	2945	2945	2945	5
289	20250317	140700	1016274206	2945	2945	2945	2945	0
290	20250317	140600	1016274206	2945	2945	2945	2945	11
291	20250317	140500	1016241811	2950	2940	2950	2940	285
292	20250317	140400	1015403731	2940	2945	2945	2940	713
293	20250317	140300	1013307506	2940	2940	2940	2940	0
294	20250317	140200	1013307506	2940	2940	2940	2940	0
295	20250317	140100	1013307506	2940	2940	2940	2940	0
296	20250317	140000	1013307506	2940	2945	2945	2940	2
297	20250317	135900	1013301621	2945	2945	2945	2945	0
298	20250317	135800	1013301621	2945	2945	2945	2945	0
299	20250317	135700	1013301621	2945	2955	2955	2945	709
300	20250317	135600	1011213601	2945	2955	2955	2940	5591
301	20250317	135500	994744056	2960	2955	2960	2955	61
302	20250317	135400	994563796	2950	2950	2950	2950	0
303	20250317	135300	994563796	2950	2950	2950	2950	0
304	20250317	135200	994563796	2950	2950	2950	2950	336
305	20250317	135100	993572596	2950	2950	2950	2950	0
306	20250317	135000	993572596	2950	2955	2955	2950	165
307	20250317	134900	993085841	2950	2960	2960	2950	4852
308	20250317	134800	978763136	2960	2960	2960	2960	0
309	20250317	134700	978763136	2960	2960	2960	2960	51
310	20250317	134600	978612176	2960	2965	2965	2960	130
311	20250317	134500	978227371	2960	2965	2970	2960	4
312	20250317	134400	978215511	2970	2965	2970	2965	3
313	20250317	134300	978206611	2960	2965	2965	2960	172
314	20250317	134200	977696636	2960	2960	2960	2960	11
315	20250317	134100	977664076	2960	2960	2960	2960	0
316	20250317	134000	977664076	2960	2960	2960	2960	0
317	20250317	133900	977664076	2960	2960	2960	2960	0
318	20250317	133800	977664076	2960	2960	2960	2960	99
319	20250317	133700	977371036	2960	2960	2960	2960	0
320	20250317	133600	977371036	2960	2960	2960	2960	300
321	20250317	133500	976483036	2960	2960	2960	2950	1990
322	20250317	133400	970603931	2970	2965	2970	2955	1761
323	20250317	133300	965390016	2960	2965	2965	2960	14
324	20250317	133200	965348561	2965	2965	2965	2965	0
325	20250317	133100	965348561	2965	2965	2965	2965	78
326	20250317	133000	965117291	2965	2965	2965	2950	769
327	20250317	132900	962848401	2955	2955	2955	2955	1
328	20250317	132800	962845446	2965	2965	2965	2965	116
329	20250317	132700	962501506	2955	2955	2955	2955	0
330	20250317	132600	962501506	2955	2955	2955	2950	2209
331	20250317	132500	955982431	2965	2960	2965	2960	2
332	20250317	132400	955976506	2955	2955	2955	2955	0
333	20250317	132300	955976506	2955	2955	2955	2955	196
334	20250317	132200	955397326	2955	2950	2955	2950	117
335	20250317	132100	955052171	2955	2955	2955	2955	0
336	20250317	132000	955052171	2955	2955	2955	2955	55
337	20250317	131900	954889646	2955	2955	2955	2955	0
338	20250317	131800	954889646	2955	2955	2955	2955	0
339	20250317	131700	954889646	2955	2955	2955	2955	0
340	20250317	131600	954889646	2955	2955	2955	2955	1
341	20250317	131500	954886691	2950	2950	2950	2950	2019
342	20250317	131400	948930641	2955	2955	2955	2955	6
343	20250317	131300	948912911	2950	2950	2950	2950	1
344	20250317	131200	948909961	2955	2960	2965	2955	15
345	20250317	131100	948865621	2950	2950	2965	2950	607
346	20250317	131000	947074956	2965	2965	2965	2965	0
347	20250317	130900	947074956	2965	2955	2965	2950	2420
348	20250317	130800	939909766	2955	2955	2955	2955	50
349	20250317	130700	939762016	2955	2955	2955	2955	33
350	20250317	130600	939664501	2955	2955	2955	2955	0
351	20250317	130500	939664501	2955	2955	2965	2955	243
352	20250317	130400	938946426	2955	2955	2955	2955	569
353	20250317	130300	937265031	2960	2960	2960	2960	0
354	20250317	130200	937265031	2960	2960	2960	2960	907
355	20250317	130100	934580311	2960	2950	2960	2945	1046
356	20250317	130000	931495561	2945	2960	2960	2945	1261
357	20250317	125900	927775486	2955	2960	2960	2955	291
358	20250317	125800	926915056	2960	2960	2960	2960	230
359	20250317	125700	926234256	2960	2960	2960	2960	1
360	20250317	125600	926231296	2965	2965	2965	2965	141
361	20250317	125500	925813231	2970	2970	2970	2970	1
362	20250317	125400	925810261	2970	2970	2970	2970	396
363	20250317	125300	924634141	2975	2975	2975	2975	2055
364	20250317	125200	918520516	2985	2975	2985	2975	10547
365	20250317	125100	887122376	2970	2952	2970	2952	15431
366	20250317	125000	841363222	2952	2952	2952	2952	0
367	20250317	124900	841363222	2952	2952	2952	2952	0
368	20250317	124800	841363222	2952	2952	2952	2952	1
369	20250317	124700	841360270	2950	2950	2950	2950	101
370	20250317	124600	841062320	2947	2947	2947	2947	255
371	20250317	124500	840310835	2947	2947	2947	2947	2
372	20250317	124400	840304941	2950	2950	2950	2950	147
373	20250317	124300	839871291	2950	2950	2950	2950	0
374	20250317	124200	839871291	2950	2950	2950	2950	40
375	20250317	124100	839753291	2950	2950	2950	2950	20
376	20250317	124000	839694291	2950	2950	2950	2945	98
377	20250317	123900	839405236	2950	2950	2950	2950	0
378	20250317	123800	839405236	2950	2945	2950	2945	975
379	20250317	123700	836533301	2945	2945	2945	2945	0
380	20250317	123600	836533301	2945	2945	2945	2945	0
381	20250317	123500	836533301	2945	2945	2945	2945	0
382	20250317	123400	836533301	2945	2945	2945	2945	0
383	20250317	123300	836533301	2945	2945	2945	2945	0
384	20250317	123200	836533301	2945	2940	2945	2940	392
385	20250317	123100	835380501	2950	2945	2950	2940	285
386	20250317	123000	834540456	2955	2945	2955	2945	218
387	20250317	122900	833898416	2955	2955	2955	2955	0
388	20250317	122800	833898416	2955	2955	2955	2955	0
389	20250317	122700	833898416	2955	2955	2955	2955	80
390	20250317	122600	833662016	2955	2945	2955	2945	21
391	20250317	122500	833600151	2945	2945	2945	2945	298
392	20250317	122400	832722541	2955	2955	2955	2940	1004
393	20250317	122300	829767761	2955	2955	2955	2955	2
394	20250317	122200	829761851	2960	2960	2960	2960	0
395	20250317	122100	829761851	2960	2960	2960	2960	107
396	20250317	122000	829445131	2955	2955	2955	2955	0
397	20250317	121900	829445131	2955	2955	2955	2955	77
398	20250317	121800	829217596	2960	2960	2960	2960	0
399	20250317	121700	829217596	2960	2950	2960	2945	401
400	20250317	121600	828035296	2955	2960	2960	2955	858
401	20250317	121500	825499711	2960	2950	2960	2945	69
402	20250317	121400	825296366	2945	2960	2960	2945	336
403	20250317	121300	824301956	2945	2950	2950	2945	1178
404	20250317	121200	820832326	2950	2950	2950	2950	4011
405	20250317	121100	808999876	2960	2960	2960	2960	3
406	20250317	121000	808990996	2960	2960	2960	2960	72
407	20250317	120900	808777876	2965	2950	2965	2950	190
408	20250317	120800	808215196	2950	2960	2960	2950	196
409	20250317	120700	807636766	2960	2955	2960	2955	249
410	20250317	120600	806900331	2955	2955	2955	2955	203
411	20250317	120500	806300466	2960	2960	2960	2960	1
412	20250317	120400	806297506	2960	2960	2960	2960	0
413	20250317	120300	806297506	2960	2960	2960	2960	83
414	20250317	120200	806051826	2950	2950	2950	2950	100
415	20250317	120100	805756826	2950	2955	2955	2950	6
416	20250317	120000	805739101	2965	2960	2965	2960	2
417	20250317	115900	805733176	2960	2960	2965	2960	98
418	20250317	115800	805443091	2960	2960	2960	2960	0
419	20250317	115700	805443091	2960	2960	2960	2960	0
420	20250317	115600	805443091	2960	2960	2960	2960	0
421	20250317	115500	805443091	2960	2960	2960	2960	80
422	20250317	115400	805206291	2945	2945	2945	2945	0
423	20250317	115300	805206291	2945	2950	2950	2945	8282
424	20250317	115200	780780006	2955	2960	2960	2955	9494
425	20250317	115100	752704286	2965	2965	2965	2965	90
426	20250317	115000	752437436	2965	2965	2965	2965	0
427	20250317	114900	752437436	2965	2965	2965	2965	14
428	20250317	114800	752395926	2965	2965	2965	2965	214
429	20250317	114700	751761416	2965	2965	2965	2965	663
430	20250317	114600	749795621	2965	2965	2965	2965	0
431	20250317	114500	749795621	2965	2965	2965	2965	0
432	20250317	114400	749795621	2965	2965	2970	2965	550
433	20250317	114300	748164621	2970	2970	2970	2970	0
434	20250317	114200	748164621	2970	2970	2970	2970	0
435	20250317	114100	748164621	2970	2970	2970	2970	2
436	20250317	114000	748158681	2960	2960	2965	2960	551
437	20250317	113900	746525321	2960	2960	2960	2960	500
438	20250317	113800	745045321	2965	2962	2965	2960	1116
439	20250317	113700	741741706	2965	2965	2965	2965	87
440	20250317	113600	741483751	2965	2965	2965	2965	593
441	20250317	113500	739725506	2965	2965	2965	2965	0
442	20250317	113400	739725506	2965	2965	2965	2965	0
443	20250317	113300	739725506	2965	2965	2965	2965	0
444	20250317	113200	739725506	2965	2965	2965	2965	1
445	20250317	113100	739722541	2960	2960	2960	2960	2000
446	20250317	113000	733802541	2960	2960	2960	2960	5
447	20250317	112900	733787741	2960	2965	2965	2960	474
448	20250317	112800	732384196	2960	2960	2960	2960	33
449	20250317	112700	732286516	2965	2965	2965	2965	0
450	20250317	112600	732286516	2965	2965	2965	2960	166
451	20250317	112500	731795126	2965	2965	2965	2960	665
452	20250317	112400	729823406	2965	2965	2965	2965	2135
453	20250317	112300	723493131	2965	2965	2965	2965	66
454	20250317	112200	723297441	2965	2965	2965	2965	42
455	20250317	112100	723172911	2965	2965	2965	2965	938
456	20250317	112000	720391741	2965	2965	2965	2965	501
457	20250317	111900	718906276	2965	2970	2970	2960	1477
458	20250317	111800	714523541	2965	2965	2965	2965	80
459	20250317	111700	714286341	2965	2965	2965	2965	259
460	20250317	111600	713518406	2960	2960	2960	2960	0
461	20250317	111500	713518406	2960	2960	2960	2960	0
462	20250317	111400	713518406	2960	2960	2960	2960	0
463	20250317	111300	713518406	2960	2960	2960	2960	500
464	20250317	111200	712038406	2960	2960	2960	2960	0
465	20250317	111100	712038406	2960	2960	2960	2960	484
466	20250317	111000	710605766	2970	2970	2970	2970	10
467	20250317	110900	710576066	2970	2970	2970	2970	56
468	20250317	110800	710409746	2965	2965	2965	2965	7026
469	20250317	110700	689577656	2960	2960	2960	2960	50
470	20250317	110600	689429656	2960	2960	2960	2960	232
471	20250317	110500	688742936	2960	2960	2960	2960	268
472	20250317	110400	687949656	2960	2960	2960	2960	905
473	20250317	110300	685270856	2960	2960	2960	2960	280
474	20250317	110200	684442056	2960	2965	2965	2960	501
475	20250317	110100	682959091	2955	2955	2955	2955	0
476	20250317	110000	682959091	2955	2960	2960	2955	748
477	20250317	105900	680746116	2960	2960	2960	2960	84
478	20250317	105800	680497476	2960	2960	2960	2960	0
479	20250317	105700	680497476	2960	2960	2960	2960	0
480	20250317	105600	680497476	2960	2960	2960	2960	64
481	20250317	105500	680308036	2960	2960	2960	2960	502
482	20250317	105400	678822116	2965	2965	2965	2965	0
483	20250317	105300	678822116	2965	2965	2965	2965	44
484	20250317	105200	678691656	2965	2960	2965	2955	603
485	20250317	105100	676908581	2955	2955	2955	2955	0
486	20250317	105000	676908581	2955	2955	2955	2955	296
487	20250317	104900	676033901	2970	2955	2970	2955	458
488	20250317	104800	674676126	2965	2965	2965	2965	3
489	20250317	104700	674667231	2955	2955	2955	2955	8
490	20250317	104600	674643591	2955	2960	2960	2955	386
491	20250317	104500	673501781	2960	2960	2960	2960	717
492	20250317	104400	671379461	2960	2960	2970	2960	1445
493	20250317	104300	667101151	2965	2965	2965	2965	10
494	20250317	104200	667071501	2975	2965	2975	2960	541
495	20250317	104100	665469626	2970	2970	2970	2970	65
496	20250317	104000	665276576	2960	2960	2970	2960	226
497	20250317	103900	664607606	2970	2970	2972	2970	1817
498	20250317	103800	659208308	2970	2970	2970	2970	1
499	20250317	103700	659205338	2975	2960	2975	2960	140
500	20250317	103600	658790038	2975	2975	2975	2975	6
501	20250317	103500	658772188	2975	2965	2975	2965	145
502	20250317	103400	658342253	2955	2965	2965	2955	3902
503	20250317	103300	646805578	2975	2960	2975	2960	102
504	20250317	103200	646503023	2960	2970	2970	2960	919
505	20250317	103100	643777313	2975	2975	2975	2975	6
506	20250317	103000	643759463	2970	2970	2970	2970	430
507	20250317	102900	642482363	2975	2970	2975	2970	546
508	20250317	102800	640858243	2970	2970	2970	2970	918
509	20250317	102700	638131783	2970	2960	2970	2960	18801
510	20250317	102600	582380188	2955	2955	2955	2955	30
511	20250317	102500	582291538	2955	2955	2955	2955	220
512	20250317	102400	581641438	2955	2960	2965	2955	857
513	20250317	102300	579104718	2960	2960	2965	2960	6443
514	20250317	102200	560032598	2965	2965	2965	2960	425
515	20250317	102100	558773478	2960	2970	2970	2960	1110
516	20250317	102000	555477328	2970	2970	2970	2970	0
517	20250317	101900	555477328	2970	2965	2970	2965	1014
518	20250317	101800	552465913	2960	2960	2965	2960	93
519	20250317	101700	552190243	2970	2965	2970	2960	701
520	20250317	101600	550112003	2970	2960	2970	2960	396
521	20250317	101500	548939833	2960	2965	2965	2960	146
522	20250317	101400	548507053	2965	2965	2965	2965	9
523	20250317	101300	548480368	2965	2965	2965	2965	114
524	20250317	101200	548142358	2965	2965	2965	2965	180
525	20250317	101100	547608658	2965	2965	2965	2965	0
526	20250317	101000	547608658	2965	2965	2970	2965	1136
527	20250317	100900	544239918	2965	2965	2965	2965	311
528	20250317	100800	543317803	2970	2970	2970	2970	1
529	20250317	100700	543314833	2970	2970	2970	2960	1072
530	20250317	100600	540133233	2970	2960	2970	2960	2310
531	20250317	100500	533287078	2960	2960	2965	2960	137
532	20250317	100400	532880918	2960	2965	2965	2960	1590
533	20250317	100300	528170043	2965	2965	2965	2965	130
534	20250317	100200	527784593	2970	2965	2970	2965	161
535	20250317	100100	527307223	2970	2970	2970	2970	100
536	20250317	100000	527010223	2965	2965	2965	2965	326
537	20250317	095900	526043633	2970	2970	2970	2965	343
538	20250317	095800	525026618	2965	2965	2965	2965	46
539	20250317	095700	524890228	2965	2965	2965	2965	265
540	20250317	095600	524104503	2965	2965	2965	2965	1
541	20250317	095500	524101538	2965	2970	2970	2965	58
542	20250317	095400	523929558	2970	2970	2970	2970	101
543	20250317	095300	523629588	2960	2965	2965	2960	2866
544	20250317	095200	515145453	2965	2965	2965	2962	1599
545	20250317	095100	510404718	2965	2975	2975	2965	2919
546	20250317	095000	501737378	2975	2975	2975	2975	2815
547	20250317	094900	493362753	2975	2970	2975	2970	104
548	20250317	094800	493053698	2970	2965	2975	2965	2477
549	20250317	094700	485693453	2975	2965	2975	2965	1525
550	20250317	094600	481159913	2970	2965	2975	2965	2564
551	20250317	094500	473545323	2965	2965	2965	2965	626
552	20250317	094400	471689233	2965	2965	2965	2965	165
553	20250317	094300	471200008	2965	2965	2965	2960	29
554	20250317	094200	471114038	2955	2955	2955	2955	40
555	20250317	094100	470995838	2955	2950	2970	2950	1509
556	20250317	094000	466526848	2950	2960	2960	2950	939
557	20250317	093900	463751888	2955	2960	2960	2955	2078
558	20250317	093800	457603413	2960	2960	2965	2960	607
559	20250317	093700	455806643	2960	2970	2970	2960	1180
560	20250317	093600	452305243	2970	2970	2970	2965	3031
561	20250317	093500	443317418	2970	2985	2985	2970	11498
562	20250317	093400	409146278	2985	2965	2985	2965	9381
563	20250317	093300	381241113	2965	2960	2970	2960	6435
564	20250317	093200	362146338	2960	2950	2965	2945	5166
565	20250317	093100	346859047	2945	2945	2945	2945	850
566	20250317	093000	344355797	2945	2955	2960	2945	869
567	20250317	092900	341791052	2945	2955	2960	2945	933
568	20250317	092800	339030437	2955	2955	2960	2955	1728
569	20250317	092700	333923977	2940	2945	2945	2940	683
570	20250317	092600	331913207	2940	2945	2945	2940	3439
571	20250317	092500	321802047	2935	2935	2935	2935	0
572	20250317	092400	321802047	2935	2935	2945	2930	80
573	20250317	092300	321566692	2945	2930	2945	2930	17
574	20250317	092200	321516642	2945	2940	2945	2935	2790
575	20250317	092100	313318027	2950	2950	2950	2945	8430
576	20250317	092000	288462867	2950	2955	2955	2950	696
577	20250317	091900	286406297	2955	2960	2960	2955	4996
578	20250317	091800	271626672	2955	2955	2960	2955	2186
579	20250317	091700	265167037	2955	2960	2960	2950	1170
580	20250317	091600	261712967	2950	2960	2960	2950	1733
581	20250317	091500	256596537	2955	2955	2955	2950	1141
582	20250317	091400	253225492	2955	2950	2960	2950	2252
583	20250317	091300	246575647	2955	2955	2955	2950	1298
584	20250317	091200	242740157	2955	2965	2970	2955	9143
585	20250317	091100	215673122	2965	2960	2965	2960	8729
586	20250317	091000	189816072	2960	2950	2960	2950	5269
587	20250317	090900	174232482	2955	2955	2957	2950	1944
588	20250317	090800	168490730	2950	2940	2950	2940	4514
589	20250317	090700	155176350	2950	2940	2950	2935	2959
590	20250317	090600	146481915	2940	2940	2945	2940	964
591	20250317	090500	143647255	2940	2940	2940	2935	1401
592	20250317	090400	139533815	2930	2930	2940	2930	6971
593	20250317	090300	119079310	2930	2930	2930	2925	4217
594	20250317	090200	106731120	2930	2940	2940	2930	2235
595	20250317	090100	100174485	2930	2950	2950	2930	5474
596	20250317	090000	84086245	2945	2960	2970	2940	28235