KissMeData/013520/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	190000	187282795	1753	1753	1753	1753	2062
3	20250320	185900	187282795	1753	1753	1753	1753	0
4	20250320	185800	187282795	1753	1753	1753	1753	0
5	20250320	185700	187282795	1753	1753	1753	1753	0
6	20250320	185600	187282795	1753	1753	1753	1753	0
7	20250320	185500	187282795	1753	1753	1753	1753	0
8	20250320	185400	187282795	1753	1753	1753	1753	0
9	20250320	185300	187282795	1753	1753	1753	1753	0
10	20250320	185200	187282795	1753	1753	1753	1753	0
11	20250320	185100	187282795	1753	1753	1753	1753	0
12	20250320	185000	187282795	1753	1753	1753	1753	0
13	20250320	184900	187282795	1753	1753	1753	1753	0
14	20250320	184800	187282795	1753	1753	1753	1753	0
15	20250320	184700	187282795	1753	1753	1753	1753	0
16	20250320	184600	187282795	1753	1753	1753	1753	0
17	20250320	184500	187282795	1753	1753	1753	1753	0
18	20250320	184400	187282795	1753	1753	1753	1753	0
19	20250320	184300	187282795	1753	1753	1753	1753	0
20	20250320	184200	187282795	1753	1753	1753	1753	0
21	20250320	184100	187282795	1753	1753	1753	1753	0
22	20250320	184000	187282795	1753	1753	1753	1753	0
23	20250320	183900	187282795	1753	1753	1753	1753	0
24	20250320	183800	187282795	1753	1753	1753	1753	0
25	20250320	183700	187282795	1753	1753	1753	1753	0
26	20250320	183600	187282795	1753	1753	1753	1753	0
27	20250320	183500	187282795	1753	1753	1753	1753	0
28	20250320	183400	187282795	1753	1753	1753	1753	0
29	20250320	183300	187282795	1753	1753	1753	1753	0
30	20250320	183200	187282795	1753	1753	1753	1753	0
31	20250320	183100	187282795	1753	1753	1753	1753	0
32	20250320	183000	187282795	1753	1753	1753	1753	2062
33	20250320	182900	187282795	1753	1753	1753	1753	0
34	20250320	182800	187282795	1753	1753	1753	1753	0
35	20250320	182700	187282795	1753	1753	1753	1753	0
36	20250320	182600	187282795	1753	1753	1753	1753	0
37	20250320	182500	187282795	1753	1753	1753	1753	0
38	20250320	182400	187282795	1753	1753	1753	1753	0
39	20250320	182300	187282795	1753	1753	1753	1753	0
40	20250320	182200	187282795	1753	1753	1753	1753	0
41	20250320	182100	187282795	1753	1753	1753	1753	0
42	20250320	182000	187282795	1753	1753	1753	1753	0
43	20250320	181900	187282795	1753	1753	1753	1753	0
44	20250320	181800	187282795	1753	1753	1753	1753	0
45	20250320	181700	187282795	1753	1753	1753	1753	0
46	20250320	181600	187282795	1753	1753	1753	1753	0
47	20250320	181500	187282795	1753	1753	1753	1753	0
48	20250320	181400	187282795	1753	1753	1753	1753	0
49	20250320	181300	187282795	1753	1753	1753	1753	0
50	20250320	181200	187282795	1753	1753	1753	1753	0
51	20250320	181100	187282795	1753	1753	1753	1753	0
52	20250320	181000	187282795	1753	1753	1753	1753	0
53	20250320	180900	187282795	1753	1753	1753	1753	0
54	20250320	180800	187282795	1753	1753	1753	1753	0
55	20250320	180700	187282795	1753	1753	1753	1753	0
56	20250320	180600	187282795	1753	1753	1753	1753	0
57	20250320	180500	187282795	1753	1753	1753	1753	0
58	20250320	180400	187282795	1753	1753	1753	1753	0
59	20250320	180300	187282795	1753	1753	1753	1753	0
60	20250320	180200	187282795	1753	1753	1753	1753	0
61	20250320	180100	187282795	1753	1753	1753	1753	0
62	20250320	180000	187282795	1753	1753	1753	1753	2062
63	20250320	175900	187282795	1753	1753	1753	1753	0
64	20250320	175800	187282795	1753	1753	1753	1753	0
65	20250320	175700	187282795	1753	1753	1753	1753	0
66	20250320	175600	187282795	1753	1753	1753	1753	0
67	20250320	175500	187282795	1753	1753	1753	1753	0
68	20250320	175400	187282795	1753	1753	1753	1753	0
69	20250320	175300	187282795	1753	1753	1753	1753	0
70	20250320	175200	187282795	1753	1753	1753	1753	0
71	20250320	175100	187282795	1753	1753	1753	1753	0
72	20250320	175000	187282795	1753	1753	1753	1753	0
73	20250320	174900	187282795	1753	1753	1753	1753	0
74	20250320	174800	187282795	1753	1753	1753	1753	0
75	20250320	174700	187282795	1753	1753	1753	1753	0
76	20250320	174600	187282795	1753	1753	1753	1753	0
77	20250320	174500	187282795	1753	1753	1753	1753	0
78	20250320	174400	187282795	1753	1753	1753	1753	0
79	20250320	174300	187282795	1753	1753	1753	1753	0
80	20250320	174200	187282795	1753	1753	1753	1753	0
81	20250320	174100	187282795	1753	1753	1753	1753	0
82	20250320	174000	187282795	1753	1753	1753	1753	0
83	20250320	173900	187282795	1753	1753	1753	1753	0
84	20250320	173800	187282795	1753	1753	1753	1753	0
85	20250320	173700	187282795	1753	1753	1753	1753	0
86	20250320	173600	187282795	1753	1753	1753	1753	0
87	20250320	173500	187282795	1753	1753	1753	1753	0
88	20250320	173400	187282795	1753	1753	1753	1753	0
89	20250320	173300	187282795	1753	1753	1753	1753	0
90	20250320	173200	187282795	1753	1753	1753	1753	0
91	20250320	173100	187282795	1753	1753	1753	1753	0
92	20250320	173000	187282795	1753	1753	1753	1753	2062
93	20250320	172900	187282795	1753	1753	1753	1753	0
94	20250320	172800	187282795	1753	1753	1753	1753	0
95	20250320	172700	187282795	1753	1753	1753	1753	0
96	20250320	172600	187282795	1753	1753	1753	1753	0
97	20250320	172500	187282795	1753	1753	1753	1753	0
98	20250320	172400	187282795	1753	1753	1753	1753	0
99	20250320	172300	187282795	1753	1753	1753	1753	0
100	20250320	172200	187282795	1753	1753	1753	1753	0
101	20250320	172100	187282795	1753	1753	1753	1753	0
102	20250320	172000	187282795	1753	1753	1753	1753	0
103	20250320	171900	187282795	1753	1753	1753	1753	0
104	20250320	171800	187282795	1753	1753	1753	1753	0
105	20250320	171700	187282795	1753	1753	1753	1753	0
106	20250320	171600	187282795	1753	1753	1753	1753	0
107	20250320	171500	187282795	1753	1753	1753	1753	0
108	20250320	171400	187282795	1753	1753	1753	1753	0
109	20250320	171300	187282795	1753	1753	1753	1753	0
110	20250320	171200	187282795	1753	1753	1753	1753	0
111	20250320	171100	187282795	1753	1753	1753	1753	0
112	20250320	171000	187282795	1753	1753	1753	1753	0
113	20250320	170900	187282795	1753	1753	1753	1753	0
114	20250320	170800	187282795	1753	1753	1753	1753	0
115	20250320	170700	187282795	1753	1753	1753	1753	0
116	20250320	170600	187282795	1753	1753	1753	1753	0
117	20250320	170500	187282795	1753	1753	1753	1753	0
118	20250320	170400	187282795	1753	1753	1753	1753	0
119	20250320	170300	187282795	1753	1753	1753	1753	0
120	20250320	170200	187282795	1753	1753	1753	1753	0
121	20250320	170100	187282795	1753	1753	1753	1753	0
122	20250320	170000	187282795	1753	1753	1753	1753	2062
123	20250320	165900	187282795	1753	1753	1753	1753	0
124	20250320	165800	187282795	1753	1753	1753	1753	0
125	20250320	165700	187282795	1753	1753	1753	1753	0
126	20250320	165600	187282795	1753	1753	1753	1753	0
127	20250320	165500	187282795	1753	1753	1753	1753	0
128	20250320	165400	187282795	1753	1753	1753	1753	0
129	20250320	165300	187282795	1753	1753	1753	1753	0
130	20250320	165200	187282795	1753	1753	1753	1753	0
131	20250320	165100	187282795	1753	1753	1753	1753	0
132	20250320	165000	187282795	1753	1753	1753	1753	0
133	20250320	164900	187282795	1753	1753	1753	1753	0
134	20250320	164800	187282795	1753	1753	1753	1753	0
135	20250320	164700	187282795	1753	1753	1753	1753	0
136	20250320	164600	187282795	1753	1753	1753	1753	0
137	20250320	164500	187282795	1753	1753	1753	1753	0
138	20250320	164400	187282795	1753	1753	1753	1753	0
139	20250320	164300	187282795	1753	1753	1753	1753	0
140	20250320	164200	187282795	1753	1753	1753	1753	0
141	20250320	164100	187282795	1753	1753	1753	1753	0
142	20250320	164000	187282795	1753	1753	1753	1753	0
143	20250320	163900	187282795	1753	1753	1753	1753	0
144	20250320	163800	187282795	1753	1753	1753	1753	0
145	20250320	163700	187282795	1753	1753	1753	1753	0
146	20250320	163600	187282795	1753	1753	1753	1753	0
147	20250320	163500	187282795	1753	1753	1753	1753	0
148	20250320	163400	187282795	1753	1753	1753	1753	0
149	20250320	163300	187282795	1753	1753	1753	1753	0
150	20250320	163200	187282795	1753	1753	1753	1753	0
151	20250320	163100	187282795	1753	1753	1753	1753	0
152	20250320	163000	187282795	1753	1753	1753	1753	2062
153	20250320	162900	187282795	1753	1753	1753	1753	0
154	20250320	162800	187282795	1753	1753	1753	1753	0
155	20250320	162700	187282795	1753	1753	1753	1753	0
156	20250320	162600	187282795	1753	1753	1753	1753	0
157	20250320	162500	187282795	1753	1753	1753	1753	0
158	20250320	162400	187282795	1753	1753	1753	1753	0
159	20250320	162300	187282795	1753	1753	1753	1753	0
160	20250320	162200	187282795	1753	1753	1753	1753	0
161	20250320	162100	187282795	1753	1753	1753	1753	0
162	20250320	162000	187282795	1753	1753	1753	1753	0
163	20250320	161900	187282795	1753	1753	1753	1753	0
164	20250320	161800	187282795	1753	1753	1753	1753	0
165	20250320	161700	187282795	1753	1753	1753	1753	0
166	20250320	161600	187282795	1753	1753	1753	1753	0
167	20250320	161500	187282795	1753	1753	1753	1753	0
168	20250320	161400	187282795	1753	1753	1753	1753	0
169	20250320	161300	187282795	1753	1753	1753	1753	0
170	20250320	161200	187282795	1753	1753	1753	1753	0
171	20250320	161100	187282795	1753	1753	1753	1753	0
172	20250320	161000	187282795	1753	1753	1753	1753	0
173	20250320	160900	187282795	1753	1753	1753	1753	0
174	20250320	160800	187282795	1753	1753	1753	1753	0
175	20250320	160700	187282795	1753	1753	1753	1753	0
176	20250320	160600	187282795	1753	1753	1753	1753	0
177	20250320	160500	187282795	1753	1753	1753	1753	0
178	20250320	160400	187282795	1753	1753	1753	1753	0
179	20250320	160300	187282795	1753	1753	1753	1753	0
180	20250320	160200	187282795	1753	1753	1753	1753	0
181	20250320	160100	187282795	1753	1753	1753	1753	0
182	20250320	160000	187282795	1753	1753	1753	1753	2062
183	20250320	155900	187282795	1753	1753	1753	1753	0
184	20250320	155800	187282795	1753	1753	1753	1753	0
185	20250320	155700	187282795	1753	1753	1753	1753	0
186	20250320	155600	187282795	1753	1753	1753	1753	0
187	20250320	155500	187282795	1753	1753	1753	1753	0
188	20250320	155400	187282795	1753	1753	1753	1753	0
189	20250320	155300	187282795	1753	1753	1753	1753	0
190	20250320	155200	187282795	1753	1753	1753	1753	0
191	20250320	155100	187282795	1753	1753	1753	1753	0
192	20250320	155000	187282795	1753	1753	1753	1753	0
193	20250320	154900	187282795	1753	1753	1753	1753	0
194	20250320	154800	187282795	1753	1753	1753	1753	0
195	20250320	154700	187282795	1753	1753	1753	1753	0
196	20250320	154600	187282795	1753	1753	1753	1753	0
197	20250320	154500	187282795	1753	1753	1753	1753	0
198	20250320	154400	187282795	1753	1753	1753	1753	0
199	20250320	154300	187282795	1753	1753	1753	1753	0
200	20250320	154200	187282795	1753	1753	1753	1753	0
201	20250320	154100	187282795	1753	1753	1753	1753	0
202	20250320	154000	187282795	1753	1753	1753	1753	0
203	20250320	153900	187282795	1753	1753	1753	1753	0
204	20250320	153800	187282795	1753	1753	1753	1753	0
205	20250320	153700	187282795	1753	1753	1753	1753	0
206	20250320	153600	187282795	1753	1753	1753	1753	0
207	20250320	153500	187282795	1753	1753	1753	1753	0
208	20250320	153400	187282795	1753	1753	1753	1753	0
209	20250320	153300	187282795	1753	1753	1753	1753	0
210	20250320	153200	187282795	1753	1753	1753	1753	0
211	20250320	153100	187282795	1753	1753	1753	1753	0
212	20250320	153000	187282795	1753	1753	1753	1753	4124
213	20250320	152900	183668109	1750	1750	1750	1750	0
214	20250320	152800	183668109	1750	1750	1750	1750	0
215	20250320	152700	183668109	1750	1750	1750	1750	0
216	20250320	152600	183668109	1750	1750	1750	1750	0
217	20250320	152500	183668109	1750	1750	1750	1750	0
218	20250320	152400	183668109	1750	1750	1750	1750	0
219	20250320	152300	183668109	1750	1750	1750	1750	0
220	20250320	152200	183668109	1750	1750	1750	1750	0
221	20250320	152100	183668109	1750	1750	1750	1750	0
222	20250320	152000	183668109	1750	1750	1750	1750	0
223	20250320	151900	183668109	1750	1748	1750	1748	115
224	20250320	151800	183467059	1747	1747	1747	1747	0
225	20250320	151700	183467059	1747	1753	1753	1747	779
226	20250320	151600	182105128	1750	1751	1751	1750	953
227	20250320	151500	180437185	1751	1751	1751	1751	334
228	20250320	151400	179852351	1751	1751	1751	1751	184
229	20250320	151300	179530167	1752	1752	1752	1752	192
230	20250320	151200	179193783	1752	1752	1752	1752	492
231	20250320	151100	178331799	1752	1752	1752	1752	0
232	20250320	151000	178331799	1752	1752	1752	1752	50
233	20250320	150900	178244199	1753	1752	1753	1752	100
234	20250320	150800	178068919	1752	1752	1752	1752	658
235	20250320	150700	176916103	1752	1752	1752	1752	119
236	20250320	150600	176707615	1753	1753	1753	1753	1756
237	20250320	150500	173629347	1753	1753	1753	1753	254
238	20250320	150400	173184085	1753	1754	1754	1753	655
239	20250320	150300	172035216	1754	1754	1754	1754	114
240	20250320	150200	171835260	1754	1754	1754	1754	0
241	20250320	150100	171835260	1754	1754	1754	1754	0
242	20250320	150000	171835260	1754	1754	1754	1754	0
243	20250320	145900	171835260	1754	1755	1755	1754	192
244	20250320	145800	171498491	1758	1758	1758	1758	0
245	20250320	145700	171498491	1758	1758	1758	1758	0
246	20250320	145600	171498491	1758	1758	1758	1758	0
247	20250320	145500	171498491	1758	1757	1758	1757	200
248	20250320	145400	171146971	1758	1758	1758	1758	0
249	20250320	145300	171146971	1758	1758	1758	1758	53
250	20250320	145200	171053797	1758	1758	1758	1758	13
251	20250320	145100	171030943	1758	1758	1758	1758	0
252	20250320	145000	171030943	1758	1758	1758	1758	0
253	20250320	144900	171030943	1758	1758	1758	1758	1
254	20250320	144800	171029185	1753	1753	1753	1753	0
255	20250320	144700	171029185	1753	1753	1753	1753	0
256	20250320	144600	171029185	1753	1753	1753	1753	10
257	20250320	144500	171011655	1753	1753	1753	1753	0
258	20250320	144400	171011655	1753	1759	1759	1753	21
259	20250320	144300	170974722	1759	1759	1759	1759	0
260	20250320	144200	170974722	1759	1759	1759	1759	0
261	20250320	144100	170974722	1759	1759	1759	1759	5
262	20250320	144000	170965927	1759	1752	1759	1751	2700
263	20250320	143900	166237268	1752	1752	1752	1752	10
264	20250320	143800	166219748	1756	1757	1757	1756	1094
265	20250320	143700	164298337	1758	1758	1758	1758	30
266	20250320	143600	164245597	1758	1758	1758	1758	1046
267	20250320	143500	162406729	1758	1758	1758	1758	2
268	20250320	143400	162403213	1759	1759	1759	1759	30
269	20250320	143300	162350443	1758	1758	1759	1758	397
270	20250320	143200	161652192	1763	1763	1763	1763	20
271	20250320	143100	161616932	1758	1758	1758	1758	0
272	20250320	143000	161616932	1758	1758	1758	1758	5
273	20250320	142900	161608142	1757	1757	1757	1757	1
274	20250320	142800	161606385	1758	1758	1758	1758	0
275	20250320	142700	161606385	1758	1758	1758	1758	15
276	20250320	142600	161580015	1758	1758	1758	1758	1804
277	20250320	142500	158408583	1758	1758	1758	1758	1055
278	20250320	142400	156553893	1758	1758	1758	1758	0
279	20250320	142300	156553893	1758	1758	1758	1758	0
280	20250320	142200	156553893	1758	1758	1758	1758	0
281	20250320	142100	156553893	1758	1758	1758	1758	0
282	20250320	142000	156553893	1758	1758	1758	1758	200
283	20250320	141900	156202293	1757	1757	1757	1757	51
284	20250320	141800	156112686	1765	1765	1765	1765	0
285	20250320	141700	156112686	1765	1765	1765	1765	0
286	20250320	141600	156112686	1765	1765	1765	1765	0
287	20250320	141500	156112686	1765	1765	1765	1765	1
288	20250320	141400	156110921	1765	1762	1765	1762	1133
289	20250320	141300	154112224	1762	1762	1762	1762	0
290	20250320	141200	154112224	1762	1762	1762	1762	0
291	20250320	141100	154112224	1762	1762	1762	1762	0
292	20250320	141000	154112224	1762	1761	1762	1761	198
293	20250320	140900	153763536	1761	1761	1761	1761	1
294	20250320	140800	153761775	1760	1756	1760	1756	2110
295	20250320	140700	150051847	1748	1748	1748	1748	13
296	20250320	140600	150029123	1757	1757	1757	1757	0
297	20250320	140500	150029123	1757	1757	1757	1757	0
298	20250320	140400	150029123	1757	1757	1757	1757	0
299	20250320	140300	150029123	1757	1757	1757	1757	0
300	20250320	140200	150029123	1757	1757	1757	1757	0
301	20250320	140100	150029123	1757	1757	1757	1757	0
302	20250320	140000	150029123	1757	1757	1757	1757	1
303	20250320	135900	150027366	1756	1756	1756	1756	0
304	20250320	135800	150027366	1756	1756	1756	1756	20
305	20250320	135700	149992246	1748	1748	1748	1748	0
306	20250320	135600	149992246	1748	1748	1748	1748	0
307	20250320	135500	149992246	1748	1748	1748	1748	0
308	20250320	135400	149992246	1748	1748	1748	1748	42
309	20250320	135300	149918830	1748	1748	1748	1748	0
310	20250320	135200	149918830	1748	1748	1748	1748	0
311	20250320	135100	149918830	1748	1748	1748	1748	0
312	20250320	135000	149918830	1748	1751	1751	1748	402
313	20250320	134900	149215837	1755	1755	1755	1755	0
314	20250320	134800	149215837	1755	1755	1755	1755	0
315	20250320	134700	149215837	1755	1755	1755	1755	1
316	20250320	134600	149214082	1748	1748	1748	1748	0
317	20250320	134500	149214082	1748	1748	1748	1748	0
318	20250320	134400	149214082	1748	1748	1748	1748	0
319	20250320	134300	149214082	1748	1748	1748	1748	7
320	20250320	134200	149201846	1757	1757	1757	1757	0
321	20250320	134100	149201846	1757	1757	1757	1757	0
322	20250320	134000	149201846	1757	1757	1757	1757	0
323	20250320	133900	149201846	1757	1757	1757	1757	0
324	20250320	133800	149201846	1757	1757	1757	1757	0
325	20250320	133700	149201846	1757	1757	1757	1757	0
326	20250320	133600	149201846	1757	1757	1757	1757	0
327	20250320	133500	149201846	1757	1757	1757	1757	300
328	20250320	133400	148674746	1757	1754	1757	1754	2779
329	20250320	133300	143798082	1755	1755	1755	1755	10
330	20250320	133200	143780532	1747	1747	1747	1747	0
331	20250320	133100	143780532	1747	1747	1747	1747	0
332	20250320	133000	143780532	1747	1747	1747	1747	0
333	20250320	132900	143780532	1747	1747	1747	1747	0
334	20250320	132800	143780532	1747	1747	1747	1747	0
335	20250320	132700	143780532	1747	1754	1754	1747	1699
336	20250320	132600	140803792	1754	1754	1754	1754	50
337	20250320	132500	140716092	1759	1759	1759	1759	0
338	20250320	132400	140716092	1759	1759	1759	1759	0
339	20250320	132300	140716092	1759	1759	1759	1759	0
340	20250320	132200	140716092	1759	1759	1759	1759	0
341	20250320	132100	140716092	1759	1759	1759	1759	0
342	20250320	132000	140716092	1759	1759	1759	1759	0
343	20250320	131900	140716092	1759	1759	1759	1759	0
344	20250320	131800	140716092	1759	1759	1759	1759	1
345	20250320	131700	140714333	1759	1759	1759	1759	0
346	20250320	131600	140714333	1759	1754	1759	1754	22
347	20250320	131500	140675740	1759	1758	1759	1758	606
348	20250320	131400	139610288	1759	1759	1759	1759	10
349	20250320	131300	139592698	1756	1756	1756	1756	0
350	20250320	131200	139592698	1756	1756	1756	1756	10
351	20250320	131100	139575138	1756	1756	1756	1756	10
352	20250320	131000	139557578	1760	1760	1760	1760	0
353	20250320	130900	139557578	1760	1760	1760	1760	0
354	20250320	130800	139557578	1760	1754	1760	1754	90
355	20250320	130700	139399658	1754	1754	1754	1754	0
356	20250320	130600	139399658	1754	1754	1754	1754	0
357	20250320	130500	139399658	1754	1754	1754	1754	0
358	20250320	130400	139399658	1754	1754	1754	1754	0
359	20250320	130300	139399658	1754	1754	1754	1754	100
360	20250320	130200	139224258	1754	1754	1754	1754	0
361	20250320	130100	139224258	1754	1754	1754	1754	0
362	20250320	130000	139224258	1754	1760	1760	1754	501
363	20250320	125900	138345411	1761	1761	1761	1761	0
364	20250320	125800	138345411	1761	1761	1761	1761	20
365	20250320	125700	138310191	1761	1761	1761	1761	0
366	20250320	125600	138310191	1761	1761	1761	1761	0
367	20250320	125500	138310191	1761	1761	1761	1761	1
368	20250320	125400	138308430	1754	1754	1754	1754	50
369	20250320	125300	138220730	1762	1761	1762	1761	200
370	20250320	125200	137868468	1754	1754	1754	1754	13
371	20250320	125100	137845666	1754	1763	1763	1754	71
372	20250320	125000	137721123	1761	1761	1761	1761	0
373	20250320	124900	137721123	1761	1761	1762	1761	934
374	20250320	124800	136076301	1761	1760	1761	1760	254
375	20250320	124700	135629260	1760	1760	1760	1760	0
376	20250320	124600	135629260	1760	1760	1760	1760	0
377	20250320	124500	135629260	1760	1760	1760	1760	40
378	20250320	124400	135558860	1751	1751	1751	1751	63
379	20250320	124300	135448547	1750	1750	1750	1750	0
380	20250320	124200	135448547	1750	1751	1751	1750	150
381	20250320	124100	135185898	1761	1761	1761	1761	62
382	20250320	124000	135076716	1763	1763	1763	1763	0
383	20250320	123900	135076716	1763	1763	1763	1763	0
384	20250320	123800	135076716	1763	1763	1763	1763	0
385	20250320	123700	135076716	1763	1751	1763	1751	64
386	20250320	123600	134964640	1749	1749	1749	1749	1
387	20250320	123500	134962891	1747	1747	1747	1747	0
388	20250320	123400	134962891	1747	1747	1747	1747	0
389	20250320	123300	134962891	1747	1760	1760	1747	4050
390	20250320	123200	127872873	1759	1759	1759	1759	1
391	20250320	123100	127871114	1759	1763	1763	1759	197
392	20250320	123000	127524577	1763	1763	1763	1763	0
393	20250320	122900	127524577	1763	1763	1763	1763	0
394	20250320	122800	127524577	1763	1763	1763	1763	0
395	20250320	122700	127524577	1763	1764	1764	1763	3
396	20250320	122600	127519286	1764	1764	1764	1764	1
397	20250320	122500	127517522	1769	1769	1769	1769	0
398	20250320	122400	127517522	1769	1769	1769	1769	1
399	20250320	122300	127515753	1765	1765	1765	1765	0
400	20250320	122200	127515753	1765	1765	1765	1765	0
401	20250320	122100	127515753	1765	1765	1765	1765	12
402	20250320	122000	127494573	1765	1765	1765	1765	2805
403	20250320	121900	122543748	1782	1780	1782	1780	673
404	20250320	121800	121345584	1780	1775	1780	1775	2100
405	20250320	121700	117608413	1780	1768	1780	1768	5230
406	20250320	121600	108313051	1770	1763	1770	1763	1600
407	20250320	121500	105483101	1763	1763	1765	1759	1092
408	20250320	121400	103556749	1762	1762	1762	1762	0
409	20250320	121300	103556749	1762	1759	1762	1759	918
410	20250320	121200	101941593	1751	1751	1751	1751	0
411	20250320	121100	101941593	1751	1751	1751	1751	0
412	20250320	121000	101941593	1751	1751	1751	1751	0
413	20250320	120900	101941593	1751	1751	1751	1751	1
414	20250320	120800	101939842	1750	1751	1759	1750	1702
415	20250320	120700	98952319	1753	1753	1753	1753	0
416	20250320	120600	98952319	1753	1753	1753	1753	30
417	20250320	120500	98899729	1750	1750	1750	1750	0
418	20250320	120400	98899729	1750	1750	1750	1750	1
419	20250320	120300	98897979	1753	1753	1753	1753	0
420	20250320	120200	98897979	1753	1753	1753	1753	0
421	20250320	120100	98897979	1753	1752	1753	1752	50
422	20250320	120000	98810378	1752	1753	1753	1752	70
423	20250320	115900	98687703	1752	1752	1752	1752	0
424	20250320	115800	98687703	1752	1752	1752	1752	258
425	20250320	115700	98235687	1752	1752	1752	1752	2
426	20250320	115600	98232183	1753	1753	1753	1753	14
427	20250320	115500	98207641	1752	1752	1752	1752	1241
428	20250320	115400	96033409	1750	1749	1750	1749	1200
429	20250320	115300	93933610	1750	1749	1750	1749	2000
430	20250320	115200	90433872	1749	1748	1749	1748	2040
431	20250320	115100	86865952	1748	1745	1748	1745	3980
432	20250320	115000	79911752	1744	1743	1744	1743	1289
433	20250320	114900	77663925	1742	1741	1742	1741	710
434	20250320	114800	76427314	1740	1740	1740	1740	6006
435	20250320	114700	65976874	1740	1740	1740	1740	50
436	20250320	114600	65889874	1741	1741	1741	1741	500
437	20250320	114500	65019374	1740	1740	1740	1740	0
438	20250320	114400	65019374	1740	1739	1740	1739	3874
439	20250320	114300	58279220	1738	1738	1738	1738	0
440	20250320	114200	58279220	1738	1738	1738	1738	50
441	20250320	114100	58192320	1739	1739	1739	1739	0
442	20250320	114000	58192320	1739	1739	1739	1739	0
443	20250320	113900	58192320	1739	1738	1739	1738	518
444	20250320	113800	57291532	1738	1738	1738	1738	0
445	20250320	113700	57291532	1738	1738	1738	1738	20
446	20250320	113600	57256772	1737	1737	1737	1737	0
447	20250320	113500	57256772	1737	1737	1737	1737	0
448	20250320	113400	57256772	1737	1737	1737	1737	0
449	20250320	113300	57256772	1737	1737	1737	1737	2090
450	20250320	113200	53626442	1737	1737	1737	1737	0
451	20250320	113100	53626442	1737	1737	1737	1737	0
452	20250320	113000	53626442	1737	1737	1737	1737	0
453	20250320	112900	53626442	1737	1738	1738	1737	3367
454	20250320	112800	47777962	1738	1738	1738	1738	0
455	20250320	112700	47777962	1738	1738	1738	1738	0
456	20250320	112600	47777962	1738	1738	1738	1738	21
457	20250320	112500	47741464	1739	1739	1739	1739	0
458	20250320	112400	47741464	1739	1739	1739	1739	0
459	20250320	112300	47741464	1739	1739	1739	1739	0
460	20250320	112200	47741464	1739	1739	1739	1739	0
461	20250320	112100	47741464	1739	1739	1739	1739	0
462	20250320	112000	47741464	1739	1739	1739	1739	0
463	20250320	111900	47741464	1739	1739	1739	1739	0
464	20250320	111800	47741464	1739	1739	1739	1739	0
465	20250320	111700	47741464	1739	1739	1739	1739	0
466	20250320	111600	47741464	1739	1739	1739	1739	0
467	20250320	111500	47741464	1739	1739	1739	1739	0
468	20250320	111400	47741464	1739	1739	1739	1739	0
469	20250320	111300	47741464	1739	1739	1739	1739	0
470	20250320	111200	47741464	1739	1739	1739	1739	0
471	20250320	111100	47741464	1739	1739	1739	1739	1
472	20250320	111000	47739725	1739	1738	1739	1738	10
473	20250320	110900	47722341	1738	1738	1738	1738	1
474	20250320	110800	47720603	1739	1739	1739	1739	0
475	20250320	110700	47720603	1739	1739	1739	1739	0
476	20250320	110600	47720603	1739	1739	1739	1739	0
477	20250320	110500	47720603	1739	1739	1739	1739	1
478	20250320	110400	47718864	1737	1737	1737	1737	0
479	20250320	110300	47718864	1737	1737	1737	1737	0
480	20250320	110200	47718864	1737	1737	1737	1737	0
481	20250320	110100	47718864	1737	1737	1737	1737	0
482	20250320	110000	47718864	1737	1737	1737	1737	1
483	20250320	105900	47717127	1737	1737	1737	1737	0
484	20250320	105800	47717127	1737	1737	1737	1737	0
485	20250320	105700	47717127	1737	1737	1737	1737	0
486	20250320	105600	47717127	1737	1737	1737	1737	0
487	20250320	105500	47717127	1737	1737	1737	1737	0
488	20250320	105400	47717127	1737	1737	1737	1737	84
489	20250320	105300	47571219	1737	1737	1737	1737	0
490	20250320	105200	47571219	1737	1737	1737	1737	0
491	20250320	105100	47571219	1737	1737	1737	1737	0
492	20250320	105000	47571219	1737	1737	1737	1737	0
493	20250320	104900	47571219	1737	1737	1737	1737	1110
494	20250320	104800	45643149	1737	1738	1738	1737	584
495	20250320	104700	44628738	1738	1738	1738	1738	8
496	20250320	104600	44614834	1738	1738	1738	1738	0
497	20250320	104500	44614834	1738	1738	1738	1738	0
498	20250320	104400	44614834	1738	1738	1738	1738	1
499	20250320	104300	44613096	1737	1737	1737	1737	0
500	20250320	104200	44613096	1737	1737	1737	1737	0
501	20250320	104100	44613096	1737	1737	1737	1737	0
502	20250320	104000	44613096	1737	1737	1737	1737	61
503	20250320	103900	44507139	1739	1739	1739	1739	0
504	20250320	103800	44507139	1739	1739	1739	1739	10
505	20250320	103700	44489749	1737	1737	1737	1737	0
506	20250320	103600	44489749	1737	1737	1737	1737	0
507	20250320	103500	44489749	1737	1737	1737	1737	624
508	20250320	103400	43405861	1736	1738	1738	1736	1755
509	20250320	103300	40355754	1739	1739	1739	1739	50
510	20250320	103200	40268804	1738	1738	1738	1738	0
511	20250320	103100	40268804	1738	1738	1738	1738	0
512	20250320	103000	40268804	1738	1738	1738	1738	1328
513	20250320	102900	37960740	1737	1737	1737	1737	0
514	20250320	102800	37960740	1737	1737	1737	1737	0
515	20250320	102700	37960740	1737	1737	1737	1737	0
516	20250320	102600	37960740	1737	1737	1737	1737	0
517	20250320	102500	37960740	1737	1737	1737	1737	0
518	20250320	102400	37960740	1737	1737	1737	1737	0
519	20250320	102300	37960740	1737	1737	1737	1737	0
520	20250320	102200	37960740	1737	1737	1737	1737	0
521	20250320	102100	37960740	1737	1737	1737	1737	0
522	20250320	102000	37960740	1737	1737	1737	1737	0
523	20250320	101900	37960740	1737	1737	1737	1737	104
524	20250320	101800	37780092	1740	1740	1740	1740	0
525	20250320	101700	37780092	1740	1740	1740	1740	0
526	20250320	101600	37780092	1740	1740	1740	1740	1
527	20250320	101500	37778352	1736	1736	1736	1736	0
528	20250320	101400	37778352	1736	1736	1736	1736	0
529	20250320	101300	37778352	1736	1736	1736	1736	1183
530	20250320	101200	35724664	1737	1737	1737	1737	0
531	20250320	101100	35724664	1737	1737	1737	1737	0
532	20250320	101000	35724664	1737	1737	1737	1737	0
533	20250320	100900	35724664	1737	1737	1737	1737	0
534	20250320	100800	35724664	1737	1737	1737	1737	0
535	20250320	100700	35724664	1737	1737	1737	1737	1
536	20250320	100600	35722927	1736	1736	1736	1736	0
537	20250320	100500	35722927	1736	1736	1736	1736	0
538	20250320	100400	35722927	1736	1736	1736	1736	0
539	20250320	100300	35722927	1736	1736	1736	1736	101
540	20250320	100200	35547591	1736	1736	1736	1736	0
541	20250320	100100	35547591	1736	1736	1736	1736	0
542	20250320	100000	35547591	1736	1736	1736	1736	0
543	20250320	095900	35547591	1736	1736	1736	1736	0
544	20250320	095800	35547591	1736	1736	1736	1736	0
545	20250320	095700	35547591	1736	1739	1739	1736	784
546	20250320	095600	34185706	1736	1737	1737	1736	299
547	20250320	095500	33666403	1737	1737	1737	1737	0
548	20250320	095400	33666403	1737	1737	1737	1737	100
549	20250320	095300	33492703	1737	1737	1737	1737	0
550	20250320	095200	33492703	1737	1737	1737	1737	100
551	20250320	095100	33319003	1737	1737	1737	1737	0
552	20250320	095000	33319003	1737	1737	1737	1737	0
553	20250320	094900	33319003	1737	1737	1737	1737	287
554	20250320	094800	32820484	1737	1737	1737	1737	0
555	20250320	094700	32820484	1737	1737	1737	1737	133
556	20250320	094600	32589463	1736	1736	1736	1736	500
557	20250320	094500	31721463	1737	1737	1737	1737	7
558	20250320	094400	31709304	1738	1738	1738	1738	0
559	20250320	094300	31709304	1738	1737	1738	1736	670
560	20250320	094200	30545793	1738	1738	1738	1738	0
561	20250320	094100	30545793	1738	1738	1738	1738	0
562	20250320	094000	30545793	1738	1738	1738	1738	0
563	20250320	093900	30545793	1738	1738	1738	1738	0
564	20250320	093800	30545793	1738	1738	1738	1738	0
565	20250320	093700	30545793	1738	1738	1738	1738	0
566	20250320	093600	30545793	1738	1738	1738	1738	10
567	20250320	093500	30528413	1737	1737	1737	1737	136
568	20250320	093400	30292181	1736	1736	1736	1736	0
569	20250320	093300	30292181	1736	1736	1736	1736	3490
570	20250320	093200	24233541	1736	1736	1736	1736	3133
571	20250320	093100	18794653	1736	1736	1736	1736	100
572	20250320	093000	18621053	1739	1739	1739	1739	1
573	20250320	092900	18619314	1743	1743	1743	1743	0
574	20250320	092800	18619314	1743	1743	1743	1743	0
575	20250320	092700	18619314	1743	1743	1743	1743	293
576	20250320	092600	18108615	1743	1743	1743	1743	0
577	20250320	092500	18108615	1743	1743	1743	1743	1
578	20250320	092400	18106872	1736	1737	1737	1736	295
579	20250320	092300	17594724	1736	1736	1736	1736	0
580	20250320	092200	17594724	1736	1736	1736	1736	0
581	20250320	092100	17594724	1736	1736	1736	1736	0
582	20250320	092000	17594724	1736	1744	1744	1736	180
583	20250320	091900	17282164	1736	1736	1736	1736	0
584	20250320	091800	17282164	1736	1736	1736	1736	1545
585	20250320	091700	14600044	1736	1740	1740	1736	711
586	20250320	091600	13365744	1736	1737	1737	1736	30
587	20250320	091500	13313635	1736	1736	1736	1736	28
588	20250320	091400	13265027	1736	1736	1736	1736	1
589	20250320	091300	13263291	1744	1736	1744	1736	201
590	20250320	091200	12914347	1736	1736	1736	1736	200
591	20250320	091100	12567147	1736	1741	1741	1736	640
592	20250320	091000	11455963	1737	1746	1747	1737	3591
593	20250320	090900	5186976	1747	1747	1747	1747	266
594	20250320	090800	4722274	1736	1736	1736	1736	0
595	20250320	090700	4722274	1736	1736	1736	1736	40
596	20250320	090600	4652834	1736	1736	1736	1736	0
597	20250320	090500	4652834	1736	1736	1736	1736	315
598	20250320	090400	4105994	1736	1738	1738	1736	975
599	20250320	090300	2413302	1736	1736	1736	1736	0
600	20250320	090200	2413302	1736	1745	1750	1734	920
601	20250320	090100	808678	1733	1742	1742	1732	202
602	20250320	090000	458568	1737	1737	1737	1737	264