KissMeData/009580/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	185400	406806927	2960	2960	2960	2960	7927
3	20250319	185300	406806927	2960	2960	2960	2960	0
4	20250319	185200	406806927	2960	2960	2960	2960	0
5	20250319	185100	406806927	2960	2960	2960	2960	0
6	20250319	185000	406806927	2960	2960	2960	2960	0
7	20250319	184900	406806927	2960	2960	2960	2960	0
8	20250319	184800	406806927	2960	2960	2960	2960	0
9	20250319	184700	406806927	2960	2960	2960	2960	0
10	20250319	184600	406806927	2960	2960	2960	2960	0
11	20250319	184500	406806927	2960	2960	2960	2960	0
12	20250319	184400	406806927	2960	2960	2960	2960	0
13	20250319	184300	406806927	2960	2960	2960	2960	0
14	20250319	184200	406806927	2960	2960	2960	2960	0
15	20250319	184100	406806927	2960	2960	2960	2960	0
16	20250319	184000	406806927	2960	2960	2960	2960	0
17	20250319	183900	406806927	2960	2960	2960	2960	0
18	20250319	183800	406806927	2960	2960	2960	2960	0
19	20250319	183700	406806927	2960	2960	2960	2960	0
20	20250319	183600	406806927	2960	2960	2960	2960	0
21	20250319	183500	406806927	2960	2960	2960	2960	0
22	20250319	183400	406806927	2960	2960	2960	2960	0
23	20250319	183300	406806927	2960	2960	2960	2960	0
24	20250319	183200	406806927	2960	2960	2960	2960	0
25	20250319	183100	406806927	2960	2960	2960	2960	0
26	20250319	183000	406806927	2960	2960	2960	2960	0
27	20250319	182900	406806927	2960	2960	2960	2960	0
28	20250319	182800	406806927	2960	2960	2960	2960	0
29	20250319	182700	406806927	2960	2960	2960	2960	0
30	20250319	182600	406806927	2960	2960	2960	2960	0
31	20250319	182500	406806927	2960	2960	2960	2960	0
32	20250319	182400	406806927	2960	2960	2960	2960	7927
33	20250319	182300	406806927	2960	2960	2960	2960	0
34	20250319	182200	406806927	2960	2960	2960	2960	0
35	20250319	182100	406806927	2960	2960	2960	2960	0
36	20250319	182000	406806927	2960	2960	2960	2960	0
37	20250319	181900	406806927	2960	2960	2960	2960	0
38	20250319	181800	406806927	2960	2960	2960	2960	0
39	20250319	181700	406806927	2960	2960	2960	2960	0
40	20250319	181600	406806927	2960	2960	2960	2960	0
41	20250319	181500	406806927	2960	2960	2960	2960	0
42	20250319	181400	406806927	2960	2960	2960	2960	0
43	20250319	181300	406806927	2960	2960	2960	2960	0
44	20250319	181200	406806927	2960	2960	2960	2960	0
45	20250319	181100	406806927	2960	2960	2960	2960	0
46	20250319	181000	406806927	2960	2960	2960	2960	0
47	20250319	180900	406806927	2960	2960	2960	2960	0
48	20250319	180800	406806927	2960	2960	2960	2960	0
49	20250319	180700	406806927	2960	2960	2960	2960	0
50	20250319	180600	406806927	2960	2960	2960	2960	0
51	20250319	180500	406806927	2960	2960	2960	2960	0
52	20250319	180400	406806927	2960	2960	2960	2960	0
53	20250319	180300	406806927	2960	2960	2960	2960	0
54	20250319	180200	406806927	2960	2960	2960	2960	0
55	20250319	180100	406806927	2960	2960	2960	2960	0
56	20250319	180000	406806927	2960	2960	2960	2960	0
57	20250319	175900	406806927	2960	2960	2960	2960	0
58	20250319	175800	406806927	2960	2960	2960	2960	0
59	20250319	175700	406806927	2960	2960	2960	2960	0
60	20250319	175600	406806927	2960	2960	2960	2960	0
61	20250319	175500	406806927	2960	2960	2960	2960	0
62	20250319	175400	406806927	2960	2960	2960	2960	7927
63	20250319	175300	406806927	2960	2960	2960	2960	0
64	20250319	175200	406806927	2960	2960	2960	2960	0
65	20250319	175100	406806927	2960	2960	2960	2960	0
66	20250319	175000	406806927	2960	2960	2960	2960	0
67	20250319	174900	406806927	2960	2960	2960	2960	0
68	20250319	174800	406806927	2960	2960	2960	2960	0
69	20250319	174700	406806927	2960	2960	2960	2960	0
70	20250319	174600	406806927	2960	2960	2960	2960	0
71	20250319	174500	406806927	2960	2960	2960	2960	0
72	20250319	174400	406806927	2960	2960	2960	2960	0
73	20250319	174300	406806927	2960	2960	2960	2960	0
74	20250319	174200	406806927	2960	2960	2960	2960	0
75	20250319	174100	406806927	2960	2960	2960	2960	0
76	20250319	174000	406806927	2960	2960	2960	2960	0
77	20250319	173900	406806927	2960	2960	2960	2960	0
78	20250319	173800	406806927	2960	2960	2960	2960	0
79	20250319	173700	406806927	2960	2960	2960	2960	0
80	20250319	173600	406806927	2960	2960	2960	2960	0
81	20250319	173500	406806927	2960	2960	2960	2960	0
82	20250319	173400	406806927	2960	2960	2960	2960	0
83	20250319	173300	406806927	2960	2960	2960	2960	0
84	20250319	173200	406806927	2960	2960	2960	2960	0
85	20250319	173100	406806927	2960	2960	2960	2960	0
86	20250319	173000	406806927	2960	2960	2960	2960	0
87	20250319	172900	406806927	2960	2960	2960	2960	0
88	20250319	172800	406806927	2960	2960	2960	2960	0
89	20250319	172700	406806927	2960	2960	2960	2960	0
90	20250319	172600	406806927	2960	2960	2960	2960	0
91	20250319	172500	406806927	2960	2960	2960	2960	0
92	20250319	172400	406806927	2960	2960	2960	2960	7927
93	20250319	172300	406806927	2960	2960	2960	2960	0
94	20250319	172200	406806927	2960	2960	2960	2960	0
95	20250319	172100	406806927	2960	2960	2960	2960	0
96	20250319	172000	406806927	2960	2960	2960	2960	0
97	20250319	171900	406806927	2960	2960	2960	2960	0
98	20250319	171800	406806927	2960	2960	2960	2960	0
99	20250319	171700	406806927	2960	2960	2960	2960	0
100	20250319	171600	406806927	2960	2960	2960	2960	0
101	20250319	171500	406806927	2960	2960	2960	2960	0
102	20250319	171400	406806927	2960	2960	2960	2960	0
103	20250319	171300	406806927	2960	2960	2960	2960	0
104	20250319	171200	406806927	2960	2960	2960	2960	0
105	20250319	171100	406806927	2960	2960	2960	2960	0
106	20250319	171000	406806927	2960	2960	2960	2960	0
107	20250319	170900	406806927	2960	2960	2960	2960	0
108	20250319	170800	406806927	2960	2960	2960	2960	0
109	20250319	170700	406806927	2960	2960	2960	2960	0
110	20250319	170600	406806927	2960	2960	2960	2960	0
111	20250319	170500	406806927	2960	2960	2960	2960	0
112	20250319	170400	406806927	2960	2960	2960	2960	0
113	20250319	170300	406806927	2960	2960	2960	2960	0
114	20250319	170200	406806927	2960	2960	2960	2960	0
115	20250319	170100	406806927	2960	2960	2960	2960	0
116	20250319	170000	406806927	2960	2960	2960	2960	0
117	20250319	165900	406806927	2960	2960	2960	2960	0
118	20250319	165800	406806927	2960	2960	2960	2960	0
119	20250319	165700	406806927	2960	2960	2960	2960	0
120	20250319	165600	406806927	2960	2960	2960	2960	0
121	20250319	165500	406806927	2960	2960	2960	2960	0
122	20250319	165400	406806927	2960	2960	2960	2960	7927
123	20250319	165300	406806927	2960	2960	2960	2960	0
124	20250319	165200	406806927	2960	2960	2960	2960	0
125	20250319	165100	406806927	2960	2960	2960	2960	0
126	20250319	165000	406806927	2960	2960	2960	2960	0
127	20250319	164900	406806927	2960	2960	2960	2960	0
128	20250319	164800	406806927	2960	2960	2960	2960	0
129	20250319	164700	406806927	2960	2960	2960	2960	0
130	20250319	164600	406806927	2960	2960	2960	2960	0
131	20250319	164500	406806927	2960	2960	2960	2960	0
132	20250319	164400	406806927	2960	2960	2960	2960	0
133	20250319	164300	406806927	2960	2960	2960	2960	0
134	20250319	164200	406806927	2960	2960	2960	2960	0
135	20250319	164100	406806927	2960	2960	2960	2960	0
136	20250319	164000	406806927	2960	2960	2960	2960	0
137	20250319	163900	406806927	2960	2960	2960	2960	0
138	20250319	163800	406806927	2960	2960	2960	2960	0
139	20250319	163700	406806927	2960	2960	2960	2960	0
140	20250319	163600	406806927	2960	2960	2960	2960	0
141	20250319	163500	406806927	2960	2960	2960	2960	0
142	20250319	163400	406806927	2960	2960	2960	2960	0
143	20250319	163300	406806927	2960	2960	2960	2960	0
144	20250319	163200	406806927	2960	2960	2960	2960	0
145	20250319	163100	406806927	2960	2960	2960	2960	0
146	20250319	163000	406806927	2960	2960	2960	2960	0
147	20250319	162900	406806927	2960	2960	2960	2960	0
148	20250319	162800	406806927	2960	2960	2960	2960	0
149	20250319	162700	406806927	2960	2960	2960	2960	0
150	20250319	162600	406806927	2960	2960	2960	2960	0
151	20250319	162500	406806927	2960	2960	2960	2960	0
152	20250319	162400	406806927	2960	2960	2960	2960	7927
153	20250319	162300	406806927	2960	2960	2960	2960	0
154	20250319	162200	406806927	2960	2960	2960	2960	0
155	20250319	162100	406806927	2960	2960	2960	2960	0
156	20250319	162000	406806927	2960	2960	2960	2960	0
157	20250319	161900	406806927	2960	2960	2960	2960	0
158	20250319	161800	406806927	2960	2960	2960	2960	0
159	20250319	161700	406806927	2960	2960	2960	2960	0
160	20250319	161600	406806927	2960	2960	2960	2960	0
161	20250319	161500	406806927	2960	2960	2960	2960	0
162	20250319	161400	406806927	2960	2960	2960	2960	0
163	20250319	161300	406806927	2960	2960	2960	2960	0
164	20250319	161200	406806927	2960	2960	2960	2960	0
165	20250319	161100	406806927	2960	2960	2960	2960	0
166	20250319	161000	406806927	2960	2960	2960	2960	0
167	20250319	160900	406806927	2960	2960	2960	2960	0
168	20250319	160800	406806927	2960	2960	2960	2960	0
169	20250319	160700	406806927	2960	2960	2960	2960	0
170	20250319	160600	406806927	2960	2960	2960	2960	0
171	20250319	160500	406806927	2960	2960	2960	2960	0
172	20250319	160400	406806927	2960	2960	2960	2960	0
173	20250319	160300	406806927	2960	2960	2960	2960	0
174	20250319	160200	406806927	2960	2960	2960	2960	0
175	20250319	160100	406806927	2960	2960	2960	2960	0
176	20250319	160000	406806927	2960	2960	2960	2960	0
177	20250319	155900	406806927	2960	2960	2960	2960	0
178	20250319	155800	406806927	2960	2960	2960	2960	0
179	20250319	155700	406806927	2960	2960	2960	2960	0
180	20250319	155600	406806927	2960	2960	2960	2960	0
181	20250319	155500	406806927	2960	2960	2960	2960	0
182	20250319	155400	406806927	2960	2960	2960	2960	7927
183	20250319	155300	406806927	2960	2960	2960	2960	0
184	20250319	155200	406806927	2960	2960	2960	2960	0
185	20250319	155100	406806927	2960	2960	2960	2960	0
186	20250319	155000	406806927	2960	2960	2960	2960	0
187	20250319	154900	406806927	2960	2960	2960	2960	0
188	20250319	154800	406806927	2960	2960	2960	2960	0
189	20250319	154700	406806927	2960	2960	2960	2960	0
190	20250319	154600	406806927	2960	2960	2960	2960	0
191	20250319	154500	406806927	2960	2960	2960	2960	0
192	20250319	154400	406806927	2960	2960	2960	2960	0
193	20250319	154300	406806927	2960	2960	2960	2960	0
194	20250319	154200	406806927	2960	2960	2960	2960	0
195	20250319	154100	406806927	2960	2960	2960	2960	0
196	20250319	154000	406806927	2960	2960	2960	2960	0
197	20250319	153900	406806927	2960	2960	2960	2960	0
198	20250319	153800	406806927	2960	2960	2960	2960	0
199	20250319	153700	406806927	2960	2960	2960	2960	0
200	20250319	153600	406806927	2960	2960	2960	2960	0
201	20250319	153500	406806927	2960	2960	2960	2960	0
202	20250319	153400	406806927	2960	2960	2960	2960	0
203	20250319	153300	406806927	2960	2960	2960	2960	0
204	20250319	153200	406806927	2960	2960	2960	2960	0
205	20250319	153100	406806927	2960	2960	2960	2960	0
206	20250319	153000	406806927	2960	2960	2960	2960	7927
207	20250319	152900	383343007	2950	2950	2950	2950	0
208	20250319	152800	383343007	2950	2950	2950	2950	0
209	20250319	152700	383343007	2950	2950	2950	2950	0
210	20250319	152600	383343007	2950	2950	2950	2950	0
211	20250319	152500	383343007	2950	2950	2950	2950	0
212	20250319	152400	383343007	2950	2950	2950	2950	0
213	20250319	152300	383343007	2950	2950	2950	2950	0
214	20250319	152200	383343007	2950	2950	2950	2950	0
215	20250319	152100	383343007	2950	2950	2950	2950	0
216	20250319	152000	383343007	2950	2950	2950	2950	0
217	20250319	151900	383343007	2950	2950	2955	2945	1247
218	20250319	151800	379665162	2950	2950	2950	2945	634
219	20250319	151700	377795137	2945	2945	2945	2945	2477
220	20250319	151600	370500372	2945	2940	2945	2940	889
221	20250319	151500	367884132	2945	2945	2945	2935	1475
222	20250319	151400	363546447	2950	2940	2950	2940	1845
223	20250319	151300	358115842	2935	2935	2935	2935	154
224	20250319	151200	357663852	2935	2935	2935	2935	55
225	20250319	151100	357502427	2935	2935	2935	2935	0
226	20250319	151000	357502427	2935	2935	2935	2935	573
227	20250319	150900	355820672	2935	2935	2935	2935	9
228	20250319	150800	355794257	2925	2935	2935	2925	192
229	20250319	150700	355232447	2935	2935	2935	2935	1183
230	20250319	150600	351760342	2935	2935	2940	2935	3501
231	20250319	150500	341472387	2935	2930	2935	2930	354
232	20250319	150400	340434252	2925	2925	2925	2925	567
233	20250319	150300	338775777	2925	2925	2925	2925	259
234	20250319	150200	338018202	2925	2920	2925	2920	77
235	20250319	150100	337793357	2920	2925	2925	2920	101
236	20250319	150000	337497937	2930	2930	2930	2930	0
237	20250319	145900	337497937	2930	2930	2930	2930	0
238	20250319	145800	337497937	2930	2925	2930	2920	13
239	20250319	145700	337459957	2930	2925	2930	2925	2001
240	20250319	145600	331607027	2925	2925	2925	2925	0
241	20250319	145500	331607027	2925	2915	2925	2910	1002
242	20250319	145400	328691067	2920	2920	2920	2920	2
243	20250319	145300	328685227	2925	2925	2925	2925	0
244	20250319	145200	328685227	2925	2925	2925	2925	1
245	20250319	145100	328682302	2925	2925	2925	2925	0
246	20250319	145000	328682302	2925	2925	2925	2925	0
247	20250319	144900	328682302	2925	2920	2925	2920	576
248	20250319	144800	326998002	2930	2920	2930	2920	22
249	20250319	144700	326933737	2920	2920	2920	2920	20
250	20250319	144600	326875337	2915	2915	2915	2915	0
251	20250319	144500	326875337	2915	2915	2915	2915	1624
252	20250319	144400	322141377	2910	2910	2910	2910	200
253	20250319	144300	321559377	2915	2915	2915	2915	1
254	20250319	144200	321556462	2910	2910	2910	2910	300
255	20250319	144100	320683462	2910	2915	2915	2910	212
256	20250319	144000	320065882	2915	2910	2915	2910	269
257	20250319	143900	319282322	2910	2910	2910	2910	100
258	20250319	143800	318991322	2915	2915	2915	2915	0
259	20250319	143700	318991322	2915	2915	2915	2915	1
260	20250319	143600	318988407	2910	2910	2910	2910	103
261	20250319	143500	318688677	2905	2915	2915	2905	404
262	20250319	143400	317514537	2915	2910	2915	2910	424
263	20250319	143300	316278697	2910	2910	2910	2910	1
264	20250319	143200	316275787	2910	2910	2910	2910	4
265	20250319	143100	316264147	2910	2917	2917	2905	370
266	20250319	143000	315186438	2920	2920	2920	2920	25
267	20250319	142900	315113438	2920	2920	2920	2920	1
268	20250319	142800	315110518	2920	2920	2920	2920	20
269	20250319	142700	315052118	2920	2915	2920	2915	5
270	20250319	142600	315037533	2915	2915	2915	2915	0
271	20250319	142500	315037533	2915	2925	2925	2915	7
272	20250319	142400	315017103	2925	2925	2925	2925	0
273	20250319	142300	315017103	2925	2925	2925	2925	0
274	20250319	142200	315017103	2925	2925	2925	2925	0
275	20250319	142100	315017103	2925	2920	2925	2920	6
276	20250319	142000	314999578	2910	2910	2910	2910	0
277	20250319	141900	314999578	2910	2910	2920	2910	322
278	20250319	141800	314062543	2915	2915	2915	2915	0
279	20250319	141700	314062543	2915	2915	2915	2915	244
280	20250319	141600	313351283	2920	2920	2920	2920	0
281	20250319	141500	313351283	2920	2920	2920	2920	1
282	20250319	141400	313348363	2915	2915	2915	2915	0
283	20250319	141300	313348363	2915	2915	2915	2915	0
284	20250319	141200	313348363	2915	2915	2915	2915	56
285	20250319	141100	313185123	2915	2915	2915	2915	145
286	20250319	141000	312762448	2920	2920	2920	2920	100
287	20250319	140900	312470448	2920	2915	2920	2915	6
288	20250319	140800	312452948	2915	2915	2915	2915	0
289	20250319	140700	312452948	2915	2915	2915	2915	402
290	20250319	140600	311281118	2910	2915	2915	2900	3478
291	20250319	140500	301178077	2915	2920	2920	2915	1148
292	20250319	140400	297830925	2922	2922	2922	2922	1
293	20250319	140300	297828003	2922	2922	2922	2922	0
294	20250319	140200	297828003	2922	2922	2922	2922	0
295	20250319	140100	297828003	2922	2922	2922	2922	35
296	20250319	140000	297725733	2925	2925	2925	2925	1
297	20250319	135900	297722808	2920	2920	2925	2920	301
298	20250319	135800	296843883	2920	2925	2925	2920	401
299	20250319	135700	295672958	2915	2920	2920	2915	1024
300	20250319	135600	292686053	2925	2925	2925	2925	0
301	20250319	135500	292686053	2925	2925	2925	2925	2
302	20250319	135400	292680203	2930	2930	2930	2930	2
303	20250319	135300	292674343	2920	2920	2920	2920	0
304	20250319	135200	292674343	2920	2920	2920	2920	300
305	20250319	135100	291798343	2920	2920	2920	2920	1
306	20250319	135000	291795423	2930	2930	2930	2930	1
307	20250319	134900	291792493	2920	2925	2925	2920	850
308	20250319	134800	289309823	2925	2925	2925	2925	168
309	20250319	134700	288818423	2920	2920	2920	2920	1
310	20250319	134600	288815503	2920	2920	2920	2920	0
311	20250319	134500	288815503	2920	2920	2920	2920	1
312	20250319	134400	288812583	2925	2925	2925	2925	1
313	20250319	134300	288809658	2915	2920	2920	2915	285
314	20250319	134200	287978878	2920	2920	2920	2920	1
315	20250319	134100	287975958	2920	2920	2920	2920	150
316	20250319	134000	287537958	2920	2915	2920	2915	196
317	20250319	133900	286966613	2920	2920	2920	2920	26
318	20250319	133800	286890693	2920	2920	2920	2920	1
319	20250319	133700	286887773	2920	2920	2920	2920	15
320	20250319	133600	286843973	2920	2920	2920	2920	0
321	20250319	133500	286843973	2920	2920	2920	2920	6
322	20250319	133400	286826453	2920	2920	2920	2920	0
323	20250319	133300	286826453	2920	2920	2920	2920	0
324	20250319	133200	286826453	2920	2915	2920	2915	101
325	20250319	133100	286532033	2925	2925	2925	2925	0
326	20250319	133000	286532033	2925	2925	2925	2925	6
327	20250319	132900	286514483	2925	2925	2925	2925	8
328	20250319	132800	286491083	2925	2920	2925	2915	504
329	20250319	132700	285021873	2930	2930	2930	2930	0
330	20250319	132600	285021873	2930	2930	2930	2930	0
331	20250319	132500	285021873	2930	2930	2930	2930	0
332	20250319	132400	285021873	2930	2930	2930	2930	0
333	20250319	132300	285021873	2930	2930	2930	2930	0
334	20250319	132200	285021873	2930	2930	2930	2925	4
335	20250319	132100	285010158	2925	2925	2930	2925	24
336	20250319	132000	284939953	2925	2925	2925	2925	0
337	20250319	131900	284939953	2925	2925	2925	2925	0
338	20250319	131800	284939953	2925	2925	2925	2925	130
339	20250319	131700	284559703	2925	2925	2925	2925	0
340	20250319	131600	284559703	2925	2920	2925	2915	660
341	20250319	131500	282635043	2925	2925	2925	2925	0
342	20250319	131400	282635043	2925	2925	2925	2925	0
343	20250319	131300	282635043	2925	2925	2925	2925	0
344	20250319	131200	282635043	2925	2925	2925	2925	20
345	20250319	131100	282576543	2930	2930	2930	2930	1
346	20250319	131000	282573613	2925	2925	2925	2925	20
347	20250319	130900	282515113	2920	2925	2925	2920	5
348	20250319	130800	282500508	2925	2925	2925	2925	0
349	20250319	130700	282500508	2925	2930	2930	2925	502
350	20250319	130600	281032153	2925	2925	2925	2925	137
351	20250319	130500	280631428	2925	2925	2925	2925	0
352	20250319	130400	280631428	2925	2925	2925	2925	0
353	20250319	130300	280631428	2925	2925	2925	2925	184
354	20250319	130200	280093228	2930	2930	2930	2930	682
355	20250319	130100	278094968	2930	2930	2930	2930	1
356	20250319	130000	278092038	2930	2930	2930	2930	91
357	20250319	125900	277825408	2935	2935	2935	2935	27
358	20250319	125800	277746163	2935	2935	2935	2935	27
359	20250319	125700	277666918	2935	2935	2935	2935	4
360	20250319	125600	277655178	2935	2935	2935	2935	6
361	20250319	125500	277637568	2935	2935	2935	2935	5
362	20250319	125400	277622893	2935	2935	2935	2935	32
363	20250319	125300	277528973	2935	2930	2935	2930	168
364	20250319	125200	277036618	2930	2930	2930	2930	6
365	20250319	125100	277019038	2930	2925	2930	2925	57
366	20250319	125000	276852283	2925	2935	2935	2925	392
367	20250319	124900	275705433	2935	2935	2935	2935	5
368	20250319	124800	275690758	2935	2935	2935	2935	7
369	20250319	124700	275670213	2930	2935	2935	2925	75
370	20250319	124600	275450473	2935	2930	2935	2930	1006
371	20250319	124500	272502873	2930	2925	2930	2925	967
372	20250319	124400	269672698	2925	2925	2925	2925	6
373	20250319	124300	269655148	2925	2925	2925	2925	29
374	20250319	124200	269570323	2925	2920	2925	2915	11
375	20250319	124100	269538193	2925	2925	2925	2925	28
376	20250319	124000	269456293	2920	2925	2925	2920	5
377	20250319	123900	269441673	2925	2925	2925	2925	31
378	20250319	123800	269350998	2915	2925	2925	2915	50
379	20250319	123700	269205198	2925	2925	2925	2915	13
380	20250319	123600	269167238	2925	2925	2925	2925	28
381	20250319	123500	269085338	2925	2925	2925	2925	23
382	20250319	123400	269018063	2925	2925	2925	2925	5
383	20250319	123300	269003438	2925	2925	2925	2925	25
384	20250319	123200	268930313	2925	2920	2925	2920	15
385	20250319	123100	268886488	2920	2925	2925	2920	146
386	20250319	123000	268460138	2925	2930	2930	2925	4
387	20250319	122900	268448433	2925	2925	2925	2925	7
388	20250319	122800	268427958	2925	2925	2925	2925	46
389	20250319	122700	268293408	2925	2925	2925	2925	7
390	20250319	122600	268272933	2925	2925	2925	2925	5
391	20250319	122500	268258308	2925	2925	2925	2925	28
392	20250319	122400	268176408	2925	2925	2925	2925	6
393	20250319	122300	268158858	2925	2925	2925	2925	10
394	20250319	122200	268129608	2925	2925	2930	2915	102
395	20250319	122100	267832028	2930	2925	2930	2925	30
396	20250319	122000	267744138	2925	2915	2930	2915	106
397	20250319	121900	267435068	2915	2930	2930	2915	2510
398	20250319	121800	260115758	2930	2930	2930	2930	30
399	20250319	121700	260027858	2930	2930	2930	2930	5
400	20250319	121600	260013208	2930	2930	2930	2930	23
401	20250319	121500	259945818	2930	2930	2930	2930	5
402	20250319	121400	259931168	2930	2925	2930	2925	34
403	20250319	121300	259831553	2920	2930	2930	2920	2005
404	20250319	121200	253976548	2930	2930	2930	2930	25
405	20250319	121100	253903298	2930	2930	2930	2930	305
406	20250319	121000	253009648	2930	2930	2930	2930	47
407	20250319	120900	252871938	2925	2930	2930	2925	66
408	20250319	120800	252678863	2930	2930	2930	2930	6
409	20250319	120700	252661283	2930	2930	2930	2930	29
410	20250319	120600	252576313	2930	2930	2930	2930	6
411	20250319	120500	252558733	2930	2930	2930	2930	10
412	20250319	120400	252529433	2930	2930	2930	2930	22
413	20250319	120300	252464973	2930	2930	2930	2930	28
414	20250319	120200	252382933	2930	2930	2930	2930	6
415	20250319	120100	252365353	2930	2930	2930	2930	5
416	20250319	120000	252350703	2930	2930	2930	2930	5
417	20250319	115900	252336053	2930	2925	2930	2920	1031
418	20250319	115800	249324793	2930	2930	2930	2930	4
419	20250319	115700	249313073	2930	2930	2930	2930	225
420	20250319	115600	248653823	2930	2930	2930	2930	35
421	20250319	115500	248551273	2930	2930	2930	2930	106
422	20250319	115400	248240693	2930	2930	2930	2930	5
423	20250319	115300	248226043	2930	2930	2930	2930	5
424	20250319	115200	248211393	2930	2930	2930	2930	29
425	20250319	115100	248126423	2930	2930	2930	2930	23
426	20250319	115000	248059033	2930	2930	2930	2930	5
427	20250319	114900	248044383	2930	2930	2930	2930	5
428	20250319	114800	248029733	2930	2930	2930	2930	28
429	20250319	114700	247947693	2930	2940	2940	2930	199
430	20250319	114600	247364383	2940	2940	2940	2930	537
431	20250319	114500	245790703	2940	2935	2940	2935	47
432	20250319	114400	245652578	2935	2935	2935	2935	6
433	20250319	114300	245634968	2935	2935	2935	2935	4
434	20250319	114200	245623228	2935	2935	2935	2935	26
435	20250319	114100	245546918	2935	2935	2935	2935	27
436	20250319	114000	245467673	2935	2935	2935	2935	7
437	20250319	113900	245447128	2935	2935	2935	2935	73
438	20250319	113800	245232873	2935	2935	2935	2935	104
439	20250319	113700	244927633	2930	2930	2930	2925	202
440	20250319	113600	244335943	2930	2930	2930	2930	5
441	20250319	113500	244321293	2930	2930	2930	2930	5
442	20250319	113400	244306643	2930	2930	2930	2930	30
443	20250319	113300	244218743	2930	2930	2930	2930	14
444	20250319	113200	244177723	2935	2930	2935	2930	6
445	20250319	113100	244160123	2935	2930	2935	2930	5
446	20250319	113000	244145458	2930	2930	2935	2930	324
447	20250319	112900	243196003	2930	2925	2930	2925	210
448	20250319	112800	242581208	2925	2925	2925	2925	4
449	20250319	112700	242569508	2925	2925	2925	2925	30
450	20250319	112600	242481758	2925	2925	2925	2915	328
451	20250319	112500	241525428	2925	2925	2925	2925	7
452	20250319	112400	241504953	2925	2925	2925	2925	28
453	20250319	112300	241423053	2925	2920	2925	2915	9
454	20250319	112200	241396753	2925	2925	2925	2925	5
455	20250319	112100	241382128	2925	2925	2925	2925	5
456	20250319	112000	241367503	2925	2925	2925	2925	28
457	20250319	111900	241285603	2925	2925	2925	2925	31
458	20250319	111800	241194928	2920	2925	2925	2920	6
459	20250319	111700	241177383	2925	2925	2925	2925	13
460	20250319	111600	241139358	2930	2930	2930	2930	27
461	20250319	111500	241060248	2930	2930	2930	2930	7
462	20250319	111400	241039738	2930	2915	2930	2915	1016
463	20250319	111300	238077863	2920	2930	2930	2920	1519
464	20250319	111200	233642313	2930	2930	2930	2930	47
465	20250319	111100	233504603	2930	2930	2930	2930	11
466	20250319	111000	233472373	2930	2930	2930	2920	613
467	20250319	110900	231682243	2925	2930	2930	2925	405
468	20250319	110800	230495688	2930	2920	2930	2920	855
469	20250319	110700	227990548	2920	2915	2940	2915	1012
470	20250319	110600	225018843	2930	2920	2930	2905	4829
471	20250319	110500	210918558	2920	2910	2925	2910	50
472	20250319	110400	210772553	2910	2925	2925	2910	2584
473	20250319	110300	203246873	2925	2920	2925	2920	1492
474	20250319	110200	198890203	2920	2920	2920	2920	49
475	20250319	110100	198747123	2920	2920	2920	2920	27
476	20250319	110000	198668283	2920	2920	2920	2920	6
477	20250319	105900	198650763	2920	2920	2920	2920	6
478	20250319	105800	198633243	2920	2912	2920	2912	2607
479	20250319	105700	191022861	2910	2912	2912	2910	337
480	20250319	105600	190042177	2912	2912	2912	2912	5
481	20250319	105500	190027617	2912	2912	2912	2912	25
482	20250319	105400	189954817	2912	2910	2912	2910	61
483	20250319	105300	189777245	2912	2912	2912	2910	700
484	20250319	105200	187740215	2912	2912	2912	2912	7
485	20250319	105100	187719831	2912	2912	2912	2912	29
486	20250319	105000	187635383	2912	2912	2912	2912	5
487	20250319	104900	187620823	2915	2920	2920	2910	339
488	20250319	104800	186633118	2920	2920	2920	2920	6
489	20250319	104700	186615598	2920	2920	2920	2920	29
490	20250319	104600	186530918	2920	2920	2920	2920	6
491	20250319	104500	186513398	2920	2920	2920	2920	1032
492	20250319	104400	183499958	2920	2920	2920	2920	12
493	20250319	104300	183464918	2915	2920	2920	2915	48
494	20250319	104200	183324768	2915	2920	2920	2915	8
495	20250319	104100	183301413	2920	2920	2920	2920	5
496	20250319	104000	183286813	2920	2915	2920	2915	5
497	20250319	103900	183272223	2920	2920	2920	2920	28
498	20250319	103800	183190463	2920	2920	2920	2920	40
499	20250319	103700	183073663	2915	2920	2920	2915	366
500	20250319	103600	182004948	2920	2915	2920	2915	463
501	20250319	103500	180653523	2915	2915	2915	2915	5
502	20250319	103400	180638948	2915	2915	2920	2905	83
503	20250319	103300	180397748	2920	2920	2920	2915	110
504	20250319	103200	180077083	2915	2915	2915	2915	2120
505	20250319	103100	173897283	2905	2915	2915	2905	98
506	20250319	103000	173612148	2915	2915	2915	2915	6
507	20250319	102900	173594658	2915	2915	2915	2915	27
508	20250319	102800	173515953	2915	2915	2915	2915	26
509	20250319	102700	173440163	2915	2915	2915	2915	10
510	20250319	102600	173411013	2915	2915	2915	2915	6
511	20250319	102500	173393523	2915	2910	2915	2910	59
512	20250319	102400	173221713	2910	2910	2910	2910	561
513	20250319	102300	171589203	2910	2910	2910	2910	5
514	20250319	102200	171574653	2910	2910	2910	2910	6
515	20250319	102100	171557193	2910	2910	2910	2910	30
516	20250319	102000	171469893	2910	2910	2910	2910	5
517	20250319	101900	171455343	2910	2905	2910	2905	39
518	20250319	101800	171342023	2910	2910	2910	2905	54
519	20250319	101700	171184893	2905	2910	2910	2905	19
520	20250319	101600	171129668	2910	2910	2910	2910	15
521	20250319	101500	171086018	2910	2900	2910	2900	722
522	20250319	101400	168988578	2905	2905	2905	2905	28
523	20250319	101300	168907238	2905	2905	2905	2905	6
524	20250319	101200	168889808	2905	2905	2905	2905	264
525	20250319	101100	168122888	2905	2905	2905	2905	6
526	20250319	101000	168105458	2905	2905	2905	2905	30
527	20250319	100900	168018308	2900	2905	2905	2900	994
528	20250319	100800	165135653	2895	2905	2905	2890	1055
529	20250319	100700	162086553	2905	2905	2907	2905	731
530	20250319	100600	159962992	2905	2900	2905	2900	25
531	20250319	100500	159890467	2900	2900	2900	2900	7
532	20250319	100400	159870167	2905	2890	2905	2890	3457
533	20250319	100300	149879362	2890	2905	2905	2890	112
534	20250319	100200	149554822	2905	2900	2905	2895	534
535	20250319	100100	148008302	2905	2905	2905	2905	7
536	20250319	100000	147987967	2905	2902	2905	2902	53
537	20250319	095900	147834089	2902	2902	2902	2900	453
538	20250319	095800	146520383	2902	2900	2902	2900	192
539	20250319	095700	145963575	2905	2905	2905	2905	0
540	20250319	095600	145963575	2905	2905	2905	2905	1
541	20250319	095500	145960670	2910	2910	2910	2910	3
542	20250319	095400	145951940	2910	2905	2910	2905	2
543	20250319	095300	145946125	2900	2900	2900	2900	51
544	20250319	095200	145798225	2910	2900	2910	2900	4
545	20250319	095100	145786605	2890	2900	2910	2890	3
546	20250319	095000	145777905	2910	2900	2910	2900	4
547	20250319	094900	145766295	2900	2910	2910	2900	715
548	20250319	094800	143685785	2910	2910	2910	2910	100
549	20250319	094700	143394785	2910	2910	2910	2895	1139
550	20250319	094600	140095665	2895	2895	2895	2895	33
551	20250319	094500	140000130	2910	2910	2910	2910	21
552	20250319	094400	139939020	2910	2910	2910	2910	0
553	20250319	094300	139939020	2910	2900	2910	2895	12
554	20250319	094200	139904250	2910	2905	2910	2905	2
555	20250319	094100	139898435	2905	2905	2905	2905	0
556	20250319	094000	139898435	2905	2895	2905	2895	160
557	20250319	093900	139435220	2905	2910	2910	2900	1106
558	20250319	093800	136227775	2895	2900	2905	2895	564
559	20250319	093700	134589870	2900	2900	2900	2895	1904
560	20250319	093600	129071270	2900	2895	2905	2875	12262
561	20250319	093500	93680210	2905	2905	2905	2905	23
562	20250319	093400	93613395	2905	2900	2905	2895	917
563	20250319	093300	90954165	2910	2910	2910	2910	351
564	20250319	093200	89932755	2915	2905	2915	2905	10
565	20250319	093100	89903615	2895	2900	2905	2895	1071
566	20250319	093000	86792485	2905	2895	2905	2895	599
567	20250319	092900	85055385	2900	2895	2900	2885	3833
568	20250319	092800	73979495	2900	2900	2900	2900	4
569	20250319	092700	73967895	2900	2895	2905	2895	1657
570	20250319	092600	69164385	2900	2900	2900	2900	100
571	20250319	092500	68874385	2900	2895	2900	2895	93
572	20250319	092400	68605145	2895	2905	2910	2895	4892
573	20250319	092300	54428245	2915	2915	2915	2915	0
574	20250319	092200	54428245	2915	2915	2915	2915	1
575	20250319	092100	54425330	2915	2915	2915	2905	15
576	20250319	092000	54381665	2905	2905	2905	2905	0
577	20250319	091900	54381665	2905	2915	2915	2905	397
578	20250319	091800	53224890	2910	2910	2910	2910	1
579	20250319	091700	53221980	2910	2910	2910	2910	50
580	20250319	091600	53076480	2915	2915	2915	2915	0
581	20250319	091500	53076480	2915	2915	2915	2915	1
582	20250319	091400	53073565	2915	2915	2915	2915	40
583	20250319	091300	52956965	2915	2915	2915	2915	1
584	20250319	091200	52954050	2915	2915	2915	2915	1
585	20250319	091100	52951135	2895	2895	2895	2895	68
586	20250319	091000	52754275	2915	2900	2915	2900	1211
587	20250319	090900	49242360	2900	2910	2915	2900	2007
588	20250319	090800	43420330	2915	2915	2915	2915	20
589	20250319	090700	43362030	2905	2905	2910	2905	1339
590	20250319	090600	39472135	2905	2920	2920	2905	782
591	20250319	090500	37200410	2905	2910	2915	2905	147
592	20250319	090400	36772865	2920	2925	2925	2900	8195
593	20250319	090300	12956360	2930	2925	2930	2925	61
594	20250319	090200	12777930	2925	2930	2930	2925	479
595	20250319	090100	11376510	2940	2935	2940	2935	1012
596	20250319	090000	8406280	2935	2935	2940	2935	968