KissMeData/291230/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	211300	138299934	1754	1754	1754	1754	648
3	20250320	211200	138299934	1754	1754	1754	1754	0
4	20250320	211100	138299934	1754	1754	1754	1754	0
5	20250320	211000	138299934	1754	1754	1754	1754	0
6	20250320	210900	138299934	1754	1754	1754	1754	0
7	20250320	210800	138299934	1754	1754	1754	1754	0
8	20250320	210700	138299934	1754	1754	1754	1754	0
9	20250320	210600	138299934	1754	1754	1754	1754	0
10	20250320	210500	138299934	1754	1754	1754	1754	0
11	20250320	210400	138299934	1754	1754	1754	1754	0
12	20250320	210300	138299934	1754	1754	1754	1754	0
13	20250320	210200	138299934	1754	1754	1754	1754	0
14	20250320	210100	138299934	1754	1754	1754	1754	0
15	20250320	210000	138299934	1754	1754	1754	1754	0
16	20250320	205900	138299934	1754	1754	1754	1754	0
17	20250320	205800	138299934	1754	1754	1754	1754	0
18	20250320	205700	138299934	1754	1754	1754	1754	0
19	20250320	205600	138299934	1754	1754	1754	1754	0
20	20250320	205500	138299934	1754	1754	1754	1754	0
21	20250320	205400	138299934	1754	1754	1754	1754	0
22	20250320	205300	138299934	1754	1754	1754	1754	0
23	20250320	205200	138299934	1754	1754	1754	1754	0
24	20250320	205100	138299934	1754	1754	1754	1754	0
25	20250320	205000	138299934	1754	1754	1754	1754	0
26	20250320	204900	138299934	1754	1754	1754	1754	0
27	20250320	204800	138299934	1754	1754	1754	1754	0
28	20250320	204700	138299934	1754	1754	1754	1754	0
29	20250320	204600	138299934	1754	1754	1754	1754	0
30	20250320	204500	138299934	1754	1754	1754	1754	0
31	20250320	204400	138299934	1754	1754	1754	1754	0
32	20250320	204300	138299934	1754	1754	1754	1754	648
33	20250320	204200	138299934	1754	1754	1754	1754	0
34	20250320	204100	138299934	1754	1754	1754	1754	0
35	20250320	204000	138299934	1754	1754	1754	1754	0
36	20250320	203900	138299934	1754	1754	1754	1754	0
37	20250320	203800	138299934	1754	1754	1754	1754	0
38	20250320	203700	138299934	1754	1754	1754	1754	0
39	20250320	203600	138299934	1754	1754	1754	1754	0
40	20250320	203500	138299934	1754	1754	1754	1754	0
41	20250320	203400	138299934	1754	1754	1754	1754	0
42	20250320	203300	138299934	1754	1754	1754	1754	0
43	20250320	203200	138299934	1754	1754	1754	1754	0
44	20250320	203100	138299934	1754	1754	1754	1754	0
45	20250320	203000	138299934	1754	1754	1754	1754	0
46	20250320	202900	138299934	1754	1754	1754	1754	0
47	20250320	202800	138299934	1754	1754	1754	1754	0
48	20250320	202700	138299934	1754	1754	1754	1754	0
49	20250320	202600	138299934	1754	1754	1754	1754	0
50	20250320	202500	138299934	1754	1754	1754	1754	0
51	20250320	202400	138299934	1754	1754	1754	1754	0
52	20250320	202300	138299934	1754	1754	1754	1754	0
53	20250320	202200	138299934	1754	1754	1754	1754	0
54	20250320	202100	138299934	1754	1754	1754	1754	0
55	20250320	202000	138299934	1754	1754	1754	1754	0
56	20250320	201900	138299934	1754	1754	1754	1754	0
57	20250320	201800	138299934	1754	1754	1754	1754	0
58	20250320	201700	138299934	1754	1754	1754	1754	0
59	20250320	201600	138299934	1754	1754	1754	1754	0
60	20250320	201500	138299934	1754	1754	1754	1754	0
61	20250320	201400	138299934	1754	1754	1754	1754	0
62	20250320	201300	138299934	1754	1754	1754	1754	648
63	20250320	201200	138299934	1754	1754	1754	1754	0
64	20250320	201100	138299934	1754	1754	1754	1754	0
65	20250320	201000	138299934	1754	1754	1754	1754	0
66	20250320	200900	138299934	1754	1754	1754	1754	0
67	20250320	200800	138299934	1754	1754	1754	1754	0
68	20250320	200700	138299934	1754	1754	1754	1754	0
69	20250320	200600	138299934	1754	1754	1754	1754	0
70	20250320	200500	138299934	1754	1754	1754	1754	0
71	20250320	200400	138299934	1754	1754	1754	1754	0
72	20250320	200300	138299934	1754	1754	1754	1754	0
73	20250320	200200	138299934	1754	1754	1754	1754	0
74	20250320	200100	138299934	1754	1754	1754	1754	0
75	20250320	200000	138299934	1754	1754	1754	1754	0
76	20250320	195900	138299934	1754	1754	1754	1754	0
77	20250320	195800	138299934	1754	1754	1754	1754	0
78	20250320	195700	138299934	1754	1754	1754	1754	0
79	20250320	195600	138299934	1754	1754	1754	1754	0
80	20250320	195500	138299934	1754	1754	1754	1754	0
81	20250320	195400	138299934	1754	1754	1754	1754	0
82	20250320	195300	138299934	1754	1754	1754	1754	0
83	20250320	195200	138299934	1754	1754	1754	1754	0
84	20250320	195100	138299934	1754	1754	1754	1754	0
85	20250320	195000	138299934	1754	1754	1754	1754	0
86	20250320	194900	138299934	1754	1754	1754	1754	0
87	20250320	194800	138299934	1754	1754	1754	1754	0
88	20250320	194700	138299934	1754	1754	1754	1754	0
89	20250320	194600	138299934	1754	1754	1754	1754	0
90	20250320	194500	138299934	1754	1754	1754	1754	0
91	20250320	194400	138299934	1754	1754	1754	1754	0
92	20250320	194300	138299934	1754	1754	1754	1754	648
93	20250320	194200	138299934	1754	1754	1754	1754	0
94	20250320	194100	138299934	1754	1754	1754	1754	0
95	20250320	194000	138299934	1754	1754	1754	1754	0
96	20250320	193900	138299934	1754	1754	1754	1754	0
97	20250320	193800	138299934	1754	1754	1754	1754	0
98	20250320	193700	138299934	1754	1754	1754	1754	0
99	20250320	193600	138299934	1754	1754	1754	1754	0
100	20250320	193500	138299934	1754	1754	1754	1754	0
101	20250320	193400	138299934	1754	1754	1754	1754	0
102	20250320	193300	138299934	1754	1754	1754	1754	0
103	20250320	193200	138299934	1754	1754	1754	1754	0
104	20250320	193100	138299934	1754	1754	1754	1754	0
105	20250320	193000	138299934	1754	1754	1754	1754	0
106	20250320	192900	138299934	1754	1754	1754	1754	0
107	20250320	192800	138299934	1754	1754	1754	1754	0
108	20250320	192700	138299934	1754	1754	1754	1754	0
109	20250320	192600	138299934	1754	1754	1754	1754	0
110	20250320	192500	138299934	1754	1754	1754	1754	0
111	20250320	192400	138299934	1754	1754	1754	1754	0
112	20250320	192300	138299934	1754	1754	1754	1754	0
113	20250320	192200	138299934	1754	1754	1754	1754	0
114	20250320	192100	138299934	1754	1754	1754	1754	0
115	20250320	192000	138299934	1754	1754	1754	1754	0
116	20250320	191900	138299934	1754	1754	1754	1754	0
117	20250320	191800	138299934	1754	1754	1754	1754	0
118	20250320	191700	138299934	1754	1754	1754	1754	0
119	20250320	191600	138299934	1754	1754	1754	1754	0
120	20250320	191500	138299934	1754	1754	1754	1754	0
121	20250320	191400	138299934	1754	1754	1754	1754	0
122	20250320	191300	138299934	1754	1754	1754	1754	648
123	20250320	191200	138299934	1754	1754	1754	1754	0
124	20250320	191100	138299934	1754	1754	1754	1754	0
125	20250320	191000	138299934	1754	1754	1754	1754	0
126	20250320	190900	138299934	1754	1754	1754	1754	0
127	20250320	190800	138299934	1754	1754	1754	1754	0
128	20250320	190700	138299934	1754	1754	1754	1754	0
129	20250320	190600	138299934	1754	1754	1754	1754	0
130	20250320	190500	138299934	1754	1754	1754	1754	0
131	20250320	190400	138299934	1754	1754	1754	1754	0
132	20250320	190300	138299934	1754	1754	1754	1754	0
133	20250320	190200	138299934	1754	1754	1754	1754	0
134	20250320	190100	138299934	1754	1754	1754	1754	0
135	20250320	190000	138299934	1754	1754	1754	1754	0
136	20250320	185900	138299934	1754	1754	1754	1754	0
137	20250320	185800	138299934	1754	1754	1754	1754	0
138	20250320	185700	138299934	1754	1754	1754	1754	0
139	20250320	185600	138299934	1754	1754	1754	1754	0
140	20250320	185500	138299934	1754	1754	1754	1754	0
141	20250320	185400	138299934	1754	1754	1754	1754	0
142	20250320	185300	138299934	1754	1754	1754	1754	0
143	20250320	185200	138299934	1754	1754	1754	1754	0
144	20250320	185100	138299934	1754	1754	1754	1754	0
145	20250320	185000	138299934	1754	1754	1754	1754	0
146	20250320	184900	138299934	1754	1754	1754	1754	0
147	20250320	184800	138299934	1754	1754	1754	1754	0
148	20250320	184700	138299934	1754	1754	1754	1754	0
149	20250320	184600	138299934	1754	1754	1754	1754	0
150	20250320	184500	138299934	1754	1754	1754	1754	0
151	20250320	184400	138299934	1754	1754	1754	1754	0
152	20250320	184300	138299934	1754	1754	1754	1754	648
153	20250320	184200	138299934	1754	1754	1754	1754	0
154	20250320	184100	138299934	1754	1754	1754	1754	0
155	20250320	184000	138299934	1754	1754	1754	1754	0
156	20250320	183900	138299934	1754	1754	1754	1754	0
157	20250320	183800	138299934	1754	1754	1754	1754	0
158	20250320	183700	138299934	1754	1754	1754	1754	0
159	20250320	183600	138299934	1754	1754	1754	1754	0
160	20250320	183500	138299934	1754	1754	1754	1754	0
161	20250320	183400	138299934	1754	1754	1754	1754	0
162	20250320	183300	138299934	1754	1754	1754	1754	0
163	20250320	183200	138299934	1754	1754	1754	1754	0
164	20250320	183100	138299934	1754	1754	1754	1754	0
165	20250320	183000	138299934	1754	1754	1754	1754	0
166	20250320	182900	138299934	1754	1754	1754	1754	0
167	20250320	182800	138299934	1754	1754	1754	1754	0
168	20250320	182700	138299934	1754	1754	1754	1754	0
169	20250320	182600	138299934	1754	1754	1754	1754	0
170	20250320	182500	138299934	1754	1754	1754	1754	0
171	20250320	182400	138299934	1754	1754	1754	1754	0
172	20250320	182300	138299934	1754	1754	1754	1754	0
173	20250320	182200	138299934	1754	1754	1754	1754	0
174	20250320	182100	138299934	1754	1754	1754	1754	0
175	20250320	182000	138299934	1754	1754	1754	1754	0
176	20250320	181900	138299934	1754	1754	1754	1754	0
177	20250320	181800	138299934	1754	1754	1754	1754	0
178	20250320	181700	138299934	1754	1754	1754	1754	0
179	20250320	181600	138299934	1754	1754	1754	1754	0
180	20250320	181500	138299934	1754	1754	1754	1754	0
181	20250320	181400	138299934	1754	1754	1754	1754	0
182	20250320	181300	138299934	1754	1754	1754	1754	648
183	20250320	181200	138299934	1754	1754	1754	1754	0
184	20250320	181100	138299934	1754	1754	1754	1754	0
185	20250320	181000	138299934	1754	1754	1754	1754	0
186	20250320	180900	138299934	1754	1754	1754	1754	0
187	20250320	180800	138299934	1754	1754	1754	1754	0
188	20250320	180700	138299934	1754	1754	1754	1754	0
189	20250320	180600	138299934	1754	1754	1754	1754	0
190	20250320	180500	138299934	1754	1754	1754	1754	0
191	20250320	180400	138299934	1754	1754	1754	1754	0
192	20250320	180300	138299934	1754	1754	1754	1754	0
193	20250320	180200	138299934	1754	1754	1754	1754	0
194	20250320	180100	138299934	1754	1754	1754	1754	0
195	20250320	180000	138299934	1754	1754	1754	1754	0
196	20250320	175900	138299934	1754	1754	1754	1754	0
197	20250320	175800	138299934	1754	1754	1754	1754	0
198	20250320	175700	138299934	1754	1754	1754	1754	0
199	20250320	175600	138299934	1754	1754	1754	1754	0
200	20250320	175500	138299934	1754	1754	1754	1754	0
201	20250320	175400	138299934	1754	1754	1754	1754	0
202	20250320	175300	138299934	1754	1754	1754	1754	0
203	20250320	175200	138299934	1754	1754	1754	1754	0
204	20250320	175100	138299934	1754	1754	1754	1754	0
205	20250320	175000	138299934	1754	1754	1754	1754	0
206	20250320	174900	138299934	1754	1754	1754	1754	0
207	20250320	174800	138299934	1754	1754	1754	1754	0
208	20250320	174700	138299934	1754	1754	1754	1754	0
209	20250320	174600	138299934	1754	1754	1754	1754	0
210	20250320	174500	138299934	1754	1754	1754	1754	0
211	20250320	174400	138299934	1754	1754	1754	1754	0
212	20250320	174300	138299934	1754	1754	1754	1754	648
213	20250320	174200	138299934	1754	1754	1754	1754	0
214	20250320	174100	138299934	1754	1754	1754	1754	0
215	20250320	174000	138299934	1754	1754	1754	1754	0
216	20250320	173900	138299934	1754	1754	1754	1754	0
217	20250320	173800	138299934	1754	1754	1754	1754	0
218	20250320	173700	138299934	1754	1754	1754	1754	0
219	20250320	173600	138299934	1754	1754	1754	1754	0
220	20250320	173500	138299934	1754	1754	1754	1754	0
221	20250320	173400	138299934	1754	1754	1754	1754	0
222	20250320	173300	138299934	1754	1754	1754	1754	0
223	20250320	173200	138299934	1754	1754	1754	1754	0
224	20250320	173100	138299934	1754	1754	1754	1754	0
225	20250320	173000	138299934	1754	1754	1754	1754	0
226	20250320	172900	138299934	1754	1754	1754	1754	0
227	20250320	172800	138299934	1754	1754	1754	1754	0
228	20250320	172700	138299934	1754	1754	1754	1754	0
229	20250320	172600	138299934	1754	1754	1754	1754	0
230	20250320	172500	138299934	1754	1754	1754	1754	0
231	20250320	172400	138299934	1754	1754	1754	1754	0
232	20250320	172300	138299934	1754	1754	1754	1754	0
233	20250320	172200	138299934	1754	1754	1754	1754	0
234	20250320	172100	138299934	1754	1754	1754	1754	0
235	20250320	172000	138299934	1754	1754	1754	1754	0
236	20250320	171900	138299934	1754	1754	1754	1754	0
237	20250320	171800	138299934	1754	1754	1754	1754	0
238	20250320	171700	138299934	1754	1754	1754	1754	0
239	20250320	171600	138299934	1754	1754	1754	1754	0
240	20250320	171500	138299934	1754	1754	1754	1754	0
241	20250320	171400	138299934	1754	1754	1754	1754	0
242	20250320	171300	138299934	1754	1754	1754	1754	648
243	20250320	171200	138299934	1754	1754	1754	1754	0
244	20250320	171100	138299934	1754	1754	1754	1754	0
245	20250320	171000	138299934	1754	1754	1754	1754	0
246	20250320	170900	138299934	1754	1754	1754	1754	0
247	20250320	170800	138299934	1754	1754	1754	1754	0
248	20250320	170700	138299934	1754	1754	1754	1754	0
249	20250320	170600	138299934	1754	1754	1754	1754	0
250	20250320	170500	138299934	1754	1754	1754	1754	0
251	20250320	170400	138299934	1754	1754	1754	1754	0
252	20250320	170300	138299934	1754	1754	1754	1754	0
253	20250320	170200	138299934	1754	1754	1754	1754	0
254	20250320	170100	138299934	1754	1754	1754	1754	0
255	20250320	170000	138299934	1754	1754	1754	1754	0
256	20250320	165900	138299934	1754	1754	1754	1754	0
257	20250320	165800	138299934	1754	1754	1754	1754	0
258	20250320	165700	138299934	1754	1754	1754	1754	0
259	20250320	165600	138299934	1754	1754	1754	1754	0
260	20250320	165500	138299934	1754	1754	1754	1754	0
261	20250320	165400	138299934	1754	1754	1754	1754	0
262	20250320	165300	138299934	1754	1754	1754	1754	0
263	20250320	165200	138299934	1754	1754	1754	1754	0
264	20250320	165100	138299934	1754	1754	1754	1754	0
265	20250320	165000	138299934	1754	1754	1754	1754	0
266	20250320	164900	138299934	1754	1754	1754	1754	0
267	20250320	164800	138299934	1754	1754	1754	1754	0
268	20250320	164700	138299934	1754	1754	1754	1754	0
269	20250320	164600	138299934	1754	1754	1754	1754	0
270	20250320	164500	138299934	1754	1754	1754	1754	0
271	20250320	164400	138299934	1754	1754	1754	1754	0
272	20250320	164300	138299934	1754	1754	1754	1754	648
273	20250320	164200	138299934	1754	1754	1754	1754	0
274	20250320	164100	138299934	1754	1754	1754	1754	0
275	20250320	164000	138299934	1754	1754	1754	1754	0
276	20250320	163900	138299934	1754	1754	1754	1754	0
277	20250320	163800	138299934	1754	1754	1754	1754	0
278	20250320	163700	138299934	1754	1754	1754	1754	0
279	20250320	163600	138299934	1754	1754	1754	1754	0
280	20250320	163500	138299934	1754	1754	1754	1754	0
281	20250320	163400	138299934	1754	1754	1754	1754	0
282	20250320	163300	138299934	1754	1754	1754	1754	0
283	20250320	163200	138299934	1754	1754	1754	1754	0
284	20250320	163100	138299934	1754	1754	1754	1754	0
285	20250320	163000	138299934	1754	1754	1754	1754	0
286	20250320	162900	138299934	1754	1754	1754	1754	0
287	20250320	162800	138299934	1754	1754	1754	1754	0
288	20250320	162700	138299934	1754	1754	1754	1754	0
289	20250320	162600	138299934	1754	1754	1754	1754	0
290	20250320	162500	138299934	1754	1754	1754	1754	0
291	20250320	162400	138299934	1754	1754	1754	1754	0
292	20250320	162300	138299934	1754	1754	1754	1754	0
293	20250320	162200	138299934	1754	1754	1754	1754	0
294	20250320	162100	138299934	1754	1754	1754	1754	0
295	20250320	162000	138299934	1754	1754	1754	1754	0
296	20250320	161900	138299934	1754	1754	1754	1754	0
297	20250320	161800	138299934	1754	1754	1754	1754	0
298	20250320	161700	138299934	1754	1754	1754	1754	0
299	20250320	161600	138299934	1754	1754	1754	1754	0
300	20250320	161500	138299934	1754	1754	1754	1754	0
301	20250320	161400	138299934	1754	1754	1754	1754	0
302	20250320	161300	138299934	1754	1754	1754	1754	648
303	20250320	161200	138299934	1754	1754	1754	1754	0
304	20250320	161100	138299934	1754	1754	1754	1754	0
305	20250320	161000	138299934	1754	1754	1754	1754	0
306	20250320	160900	138299934	1754	1754	1754	1754	0
307	20250320	160800	138299934	1754	1754	1754	1754	0
308	20250320	160700	138299934	1754	1754	1754	1754	0
309	20250320	160600	138299934	1754	1754	1754	1754	0
310	20250320	160500	138299934	1754	1754	1754	1754	0
311	20250320	160400	138299934	1754	1754	1754	1754	0
312	20250320	160300	138299934	1754	1754	1754	1754	0
313	20250320	160200	138299934	1754	1754	1754	1754	0
314	20250320	160100	138299934	1754	1754	1754	1754	0
315	20250320	160000	138299934	1754	1754	1754	1754	0
316	20250320	155900	138299934	1754	1754	1754	1754	0
317	20250320	155800	138299934	1754	1754	1754	1754	0
318	20250320	155700	138299934	1754	1754	1754	1754	0
319	20250320	155600	138299934	1754	1754	1754	1754	0
320	20250320	155500	138299934	1754	1754	1754	1754	0
321	20250320	155400	138299934	1754	1754	1754	1754	0
322	20250320	155300	138299934	1754	1754	1754	1754	0
323	20250320	155200	138299934	1754	1754	1754	1754	0
324	20250320	155100	138299934	1754	1754	1754	1754	0
325	20250320	155000	138299934	1754	1754	1754	1754	0
326	20250320	154900	138299934	1754	1754	1754	1754	0
327	20250320	154800	138299934	1754	1754	1754	1754	0
328	20250320	154700	138299934	1754	1754	1754	1754	0
329	20250320	154600	138299934	1754	1754	1754	1754	0
330	20250320	154500	138299934	1754	1754	1754	1754	0
331	20250320	154400	138299934	1754	1754	1754	1754	0
332	20250320	154300	138299934	1754	1754	1754	1754	648
333	20250320	154200	138299934	1754	1754	1754	1754	0
334	20250320	154100	138299934	1754	1754	1754	1754	0
335	20250320	154000	138299934	1754	1754	1754	1754	0
336	20250320	153900	138299934	1754	1754	1754	1754	0
337	20250320	153800	138299934	1754	1754	1754	1754	0
338	20250320	153700	138299934	1754	1754	1754	1754	0
339	20250320	153600	138299934	1754	1754	1754	1754	0
340	20250320	153500	138299934	1754	1754	1754	1754	0
341	20250320	153400	138299934	1754	1754	1754	1754	0
342	20250320	153300	138299934	1754	1754	1754	1754	0
343	20250320	153200	138299934	1754	1754	1754	1754	0
344	20250320	153100	138299934	1754	1754	1754	1754	0
345	20250320	153000	138299934	1754	1754	1754	1754	648
346	20250320	152900	137163342	1754	1754	1754	1754	0
347	20250320	152800	137163342	1754	1754	1754	1754	0
348	20250320	152700	137163342	1754	1754	1754	1754	0
349	20250320	152600	137163342	1754	1754	1754	1754	0
350	20250320	152500	137163342	1754	1754	1754	1754	0
351	20250320	152400	137163342	1754	1754	1754	1754	0
352	20250320	152300	137163342	1754	1754	1754	1754	0
353	20250320	152200	137163342	1754	1754	1754	1754	0
354	20250320	152100	137163342	1754	1754	1754	1754	0
355	20250320	152000	137163342	1754	1754	1754	1754	0
356	20250320	151900	137163342	1754	1754	1754	1754	309
357	20250320	151800	136621356	1757	1757	1757	1757	300
358	20250320	151700	136094256	1754	1754	1754	1754	0
359	20250320	151600	136094256	1754	1754	1754	1754	0
360	20250320	151500	136094256	1754	1754	1754	1754	90
361	20250320	151400	135936396	1754	1754	1754	1754	0
362	20250320	151300	135936396	1754	1754	1754	1754	0
363	20250320	151200	135936396	1754	1754	1754	1754	3
364	20250320	151100	135931134	1757	1757	1757	1757	786
365	20250320	151000	134550132	1753	1754	1754	1753	1231
366	20250320	150900	132390977	1754	1755	1755	1754	666
367	20250320	150800	131222152	1756	1756	1756	1756	136
368	20250320	150700	130983336	1756	1756	1756	1756	119
369	20250320	150600	130774372	1756	1756	1756	1756	94
370	20250320	150500	130609308	1757	1757	1757	1757	500
371	20250320	150400	129730808	1757	1757	1757	1757	0
372	20250320	150300	129730808	1757	1757	1757	1757	0
373	20250320	150200	129730808	1757	1757	1757	1757	500
374	20250320	150100	128852308	1756	1756	1756	1756	62
375	20250320	150000	128743436	1755	1755	1755	1755	0
376	20250320	145900	128743436	1755	1755	1755	1755	19
377	20250320	145800	128710091	1755	1760	1760	1755	146
378	20250320	145700	128453476	1760	1760	1760	1760	2
379	20250320	145600	128449956	1760	1760	1760	1760	0
380	20250320	145500	128449956	1760	1760	1760	1760	0
381	20250320	145400	128449956	1760	1760	1760	1760	0
382	20250320	145300	128449956	1760	1760	1760	1760	1
383	20250320	145200	128448196	1755	1755	1755	1755	0
384	20250320	145100	128448196	1755	1755	1755	1755	69
385	20250320	145000	128327101	1755	1760	1760	1755	207
386	20250320	144900	127962876	1756	1756	1756	1756	570
387	20250320	144800	126961956	1756	1756	1756	1756	13
388	20250320	144700	126939128	1755	1755	1755	1755	69
389	20250320	144600	126818033	1756	1756	1756	1756	150
390	20250320	144500	126554633	1755	1756	1756	1755	2962
391	20250320	144400	121353362	1760	1760	1760	1760	1
392	20250320	144300	121351602	1756	1756	1756	1756	0
393	20250320	144200	121351602	1756	1756	1756	1756	49
394	20250320	144100	121265558	1760	1760	1760	1760	0
395	20250320	144000	121265558	1760	1760	1760	1760	7
396	20250320	143900	121253238	1760	1760	1760	1760	51
397	20250320	143800	121163478	1755	1760	1760	1755	1746
398	20250320	143700	118090833	1760	1762	1762	1760	119
399	20250320	143600	117881293	1763	1763	1763	1763	0
400	20250320	143500	117881293	1763	1763	1763	1763	72
401	20250320	143400	117754357	1773	1773	1773	1773	0
402	20250320	143300	117754357	1773	1773	1773	1773	1
403	20250320	143200	117752584	1762	1762	1762	1762	0
404	20250320	143100	117752584	1762	1762	1762	1762	400
405	20250320	143000	117047784	1774	1774	1774	1774	0
406	20250320	142900	117047784	1774	1774	1774	1774	0
407	20250320	142800	117047784	1774	1774	1774	1774	0
408	20250320	142700	117047784	1774	1774	1774	1774	0
409	20250320	142600	117047784	1774	1774	1774	1774	0
410	20250320	142500	117047784	1774	1774	1774	1774	4
411	20250320	142400	117040688	1774	1774	1774	1774	0
412	20250320	142300	117040688	1774	1774	1774	1774	28
413	20250320	142200	116991016	1774	1774	1774	1774	0
414	20250320	142100	116991016	1774	1774	1774	1774	0
415	20250320	142000	116991016	1774	1774	1774	1774	0
416	20250320	141900	116991016	1774	1774	1774	1774	0
417	20250320	141800	116991016	1774	1774	1774	1774	0
418	20250320	141700	116991016	1774	1774	1774	1774	0
419	20250320	141600	116991016	1774	1774	1774	1774	200
420	20250320	141500	116636216	1776	1776	1776	1776	0
421	20250320	141400	116636216	1776	1776	1776	1776	0
422	20250320	141300	116636216	1776	1776	1776	1776	0
423	20250320	141200	116636216	1776	1776	1776	1776	0
424	20250320	141100	116636216	1776	1776	1776	1776	0
425	20250320	141000	116636216	1776	1776	1776	1776	0
426	20250320	140900	116636216	1776	1758	1776	1753	5927
427	20250320	140800	106159347	1758	1758	1758	1758	0
428	20250320	140700	106159347	1758	1758	1758	1758	0
429	20250320	140600	106159347	1758	1760	1760	1758	8888
430	20250320	140500	90516634	1761	1761	1761	1761	0
431	20250320	140400	90516634	1761	1761	1761	1761	2
432	20250320	140300	90513112	1761	1761	1761	1761	5
433	20250320	140200	90504307	1761	1761	1761	1761	0
434	20250320	140100	90504307	1761	1760	1762	1760	915
435	20250320	140000	88893292	1760	1761	1761	1760	263
436	20250320	135900	88430158	1761	1761	1761	1761	0
437	20250320	135800	88430158	1761	1761	1761	1761	1467
438	20250320	135700	85846771	1761	1762	1762	1761	70
439	20250320	135600	85723491	1762	1762	1762	1762	460
440	20250320	135500	84912971	1762	1762	1762	1762	0
441	20250320	135400	84912971	1762	1762	1762	1762	0
442	20250320	135300	84912971	1762	1762	1762	1762	0
443	20250320	135200	84912971	1762	1762	1762	1762	18
444	20250320	135100	84881255	1763	1763	1763	1763	0
445	20250320	135000	84881255	1763	1763	1763	1763	0
446	20250320	134900	84881255	1763	1763	1763	1763	1
447	20250320	134800	84879492	1763	1763	1763	1763	0
448	20250320	134700	84879492	1763	1763	1763	1763	0
449	20250320	134600	84879492	1763	1763	1763	1763	0
450	20250320	134500	84879492	1763	1762	1763	1762	1001
451	20250320	134400	83115729	1762	1762	1762	1762	0
452	20250320	134300	83115729	1762	1762	1762	1762	0
453	20250320	134200	83115729	1762	1762	1762	1762	0
454	20250320	134100	83115729	1762	1762	1762	1762	1
455	20250320	134000	83113967	1763	1763	1763	1763	0
456	20250320	133900	83113967	1763	1763	1763	1763	1
457	20250320	133800	83112204	1762	1762	1762	1762	0
458	20250320	133700	83112204	1762	1762	1762	1762	0
459	20250320	133600	83112204	1762	1762	1762	1762	0
460	20250320	133500	83112204	1762	1762	1762	1762	1555
461	20250320	133400	80372294	1762	1762	1762	1762	0
462	20250320	133300	80372294	1762	1763	1763	1762	246
463	20250320	133200	79938789	1763	1763	1763	1763	0
464	20250320	133100	79938789	1763	1763	1763	1763	0
465	20250320	133000	79938789	1763	1763	1763	1763	1
466	20250320	132900	79937026	1763	1763	1763	1763	199
467	20250320	132800	79586189	1763	1763	1763	1763	50
468	20250320	132700	79498039	1765	1765	1765	1765	0
469	20250320	132600	79498039	1765	1765	1765	1765	0
470	20250320	132500	79498039	1765	1765	1765	1765	0
471	20250320	132400	79498039	1765	1765	1765	1765	0
472	20250320	132300	79498039	1765	1765	1765	1765	0
473	20250320	132200	79498039	1765	1765	1765	1765	0
474	20250320	132100	79498039	1765	1765	1765	1765	0
475	20250320	132000	79498039	1765	1765	1765	1765	0
476	20250320	131900	79498039	1765	1765	1765	1765	707
477	20250320	131800	78250184	1762	1762	1762	1762	0
478	20250320	131700	78250184	1762	1762	1762	1762	0
479	20250320	131600	78250184	1762	1762	1762	1762	0
480	20250320	131500	78250184	1762	1762	1762	1762	0
481	20250320	131400	78250184	1762	1762	1762	1762	0
482	20250320	131300	78250184	1762	1762	1762	1762	0
483	20250320	131200	78250184	1762	1762	1762	1762	0
484	20250320	131100	78250184	1762	1762	1762	1762	0
485	20250320	131000	78250184	1762	1763	1763	1762	1551
486	20250320	130900	75516628	1765	1765	1765	1765	0
487	20250320	130800	75516628	1765	1764	1765	1764	3
488	20250320	130700	75511334	1765	1765	1765	1765	2
489	20250320	130600	75507804	1765	1765	1765	1765	0
490	20250320	130500	75507804	1765	1765	1765	1765	0
491	20250320	130400	75507804	1765	1765	1765	1765	10
492	20250320	130300	75490154	1765	1765	1765	1765	10
493	20250320	130200	75472504	1765	1765	1765	1765	0
494	20250320	130100	75472504	1765	1765	1765	1765	0
495	20250320	130000	75472504	1765	1765	1765	1765	5
496	20250320	125900	75463679	1763	1763	1763	1763	0
497	20250320	125800	75463679	1763	1763	1763	1763	0
498	20250320	125700	75463679	1763	1763	1763	1763	0
499	20250320	125600	75463679	1763	1763	1763	1763	0
500	20250320	125500	75463679	1763	1764	1764	1763	50
501	20250320	125400	75375527	1764	1764	1764	1764	112
502	20250320	125300	75177959	1765	1765	1765	1765	1
503	20250320	125200	75176194	1764	1764	1764	1764	0
504	20250320	125100	75176194	1764	1764	1764	1764	0
505	20250320	125000	75176194	1764	1764	1764	1764	0
506	20250320	124900	75176194	1764	1764	1764	1764	1700
507	20250320	124800	72177394	1764	1764	1764	1764	0
508	20250320	124700	72177394	1764	1764	1764	1764	0
509	20250320	124600	72177394	1764	1764	1764	1764	0
510	20250320	124500	72177394	1764	1765	1765	1764	231
511	20250320	124400	71769820	1769	1769	1769	1769	0
512	20250320	124300	71769820	1769	1769	1769	1769	0
513	20250320	124200	71769820	1769	1766	1769	1766	2
514	20250320	124100	71766285	1766	1766	1766	1766	20
515	20250320	124000	71730965	1766	1766	1766	1766	405
516	20250320	123900	71015735	1766	1766	1766	1766	101
517	20250320	123800	70837369	1769	1769	1769	1769	1
518	20250320	123700	70835600	1769	1769	1769	1769	0
519	20250320	123600	70835600	1769	1769	1769	1769	0
520	20250320	123500	70835600	1769	1769	1769	1769	1
521	20250320	123400	70833831	1769	1769	1769	1769	0
522	20250320	123300	70833831	1769	1769	1769	1769	0
523	20250320	123200	70833831	1769	1769	1769	1769	1
524	20250320	123100	70832062	1769	1769	1769	1769	0
525	20250320	123000	70832062	1769	1769	1769	1769	0
526	20250320	122900	70832062	1769	1769	1769	1769	0
527	20250320	122800	70832062	1769	1769	1769	1769	0
528	20250320	122700	70832062	1769	1769	1769	1769	0
529	20250320	122600	70832062	1769	1769	1769	1769	900
530	20250320	122500	69239962	1765	1765	1765	1765	0
531	20250320	122400	69239962	1765	1766	1766	1765	2500
532	20250320	122300	64826962	1765	1765	1765	1765	0
533	20250320	122200	64826962	1765	1765	1765	1765	0
534	20250320	122100	64826962	1765	1769	1769	1765	6090
535	20250320	122000	54070652	1769	1769	1769	1769	0
536	20250320	121900	54070652	1769	1769	1769	1769	0
537	20250320	121800	54070652	1769	1769	1769	1769	0
538	20250320	121700	54070652	1769	1769	1769	1769	1
539	20250320	121600	54068883	1769	1769	1769	1767	3052
540	20250320	121500	48675967	1768	1769	1769	1768	2249
541	20250320	121400	44699491	1769	1770	1770	1769	3891
542	20250320	121300	37816250	1774	1774	1774	1774	3
543	20250320	121200	37810928	1774	1774	1774	1774	0
544	20250320	121100	37810928	1774	1774	1774	1774	7
545	20250320	121000	37798510	1771	1771	1771	1771	0
546	20250320	120900	37798510	1771	1772	1772	1771	12
547	20250320	120800	37777255	1769	1770	1770	1769	46
548	20250320	120700	37695880	1770	1770	1770	1770	0
549	20250320	120600	37695880	1770	1770	1770	1770	0
550	20250320	120500	37695880	1770	1770	1770	1770	10
551	20250320	120400	37678180	1771	1771	1771	1771	2
552	20250320	120300	37674638	1776	1776	1776	1776	0
553	20250320	120200	37674638	1776	1776	1776	1776	1
554	20250320	120100	37672862	1771	1771	1771	1771	0
555	20250320	120000	37672862	1771	1771	1771	1771	0
556	20250320	115900	37672862	1771	1771	1771	1771	0
557	20250320	115800	37672862	1771	1771	1771	1771	0
558	20250320	115700	37672862	1771	1771	1771	1771	0
559	20250320	115600	37672862	1771	1771	1771	1771	200
560	20250320	115500	37318662	1771	1771	1771	1771	0
561	20250320	115400	37318662	1771	1771	1771	1771	0
562	20250320	115300	37318662	1771	1771	1771	1771	0
563	20250320	115200	37318662	1771	1771	1771	1771	0
564	20250320	115100	37318662	1771	1772	1772	1770	205
565	20250320	115000	36955609	1772	1772	1772	1772	0
566	20250320	114900	36955609	1772	1770	1773	1770	816
567	20250320	114800	35511284	1770	1770	1770	1770	0
568	20250320	114700	35511284	1770	1770	1770	1770	1
569	20250320	114600	35509514	1770	1770	1770	1770	100
570	20250320	114500	35332514	1771	1771	1771	1771	788
571	20250320	114400	33936966	1776	1776	1776	1776	1
572	20250320	114300	33935190	1771	1771	1771	1771	0
573	20250320	114200	33935190	1771	1771	1771	1771	0
574	20250320	114100	33935190	1771	1771	1771	1771	0
575	20250320	114000	33935190	1771	1771	1771	1771	0
576	20250320	113900	33935190	1771	1771	1771	1771	0
577	20250320	113800	33935190	1771	1772	1772	1771	13
578	20250320	113700	33912166	1776	1776	1776	1776	0
579	20250320	113600	33912166	1776	1776	1776	1776	0
580	20250320	113500	33912166	1776	1776	1776	1776	0
581	20250320	113400	33912166	1776	1776	1776	1776	0
582	20250320	113300	33912166	1776	1776	1776	1776	0
583	20250320	113200	33912166	1776	1776	1776	1776	0
584	20250320	113100	33912166	1776	1776	1776	1776	1
585	20250320	113000	33910390	1776	1776	1776	1776	0
586	20250320	112900	33910390	1776	1771	1776	1771	2
587	20250320	112800	33906843	1770	1770	1770	1770	10
588	20250320	112700	33889143	1776	1776	1776	1776	0
589	20250320	112600	33889143	1776	1776	1776	1776	0
590	20250320	112500	33889143	1776	1776	1776	1776	0
591	20250320	112400	33889143	1776	1776	1776	1776	0
592	20250320	112300	33889143	1776	1776	1776	1776	0
593	20250320	112200	33889143	1776	1776	1776	1776	0
594	20250320	112100	33889143	1776	1776	1776	1776	0
595	20250320	112000	33889143	1776	1776	1776	1776	0
596	20250320	111900	33889143	1776	1776	1776	1776	0
597	20250320	111800	33889143	1776	1776	1776	1776	0
598	20250320	111700	33889143	1776	1776	1776	1776	0
599	20250320	111600	33889143	1776	1776	1776	1776	0
600	20250320	111500	33889143	1776	1776	1776	1776	0
601	20250320	111400	33889143	1776	1776	1776	1776	0
602	20250320	111300	33889143	1776	1776	1776	1776	0
603	20250320	111200	33889143	1776	1776	1776	1776	0
604	20250320	111100	33889143	1776	1776	1776	1776	0
605	20250320	111000	33889143	1776	1776	1776	1776	7
606	20250320	110900	33876711	1777	1777	1777	1777	0
607	20250320	110800	33876711	1777	1777	1777	1777	0
608	20250320	110700	33876711	1777	1777	1777	1777	1
609	20250320	110600	33874934	1770	1770	1770	1770	50
610	20250320	110500	33786434	1770	1770	1770	1770	0
611	20250320	110400	33786434	1770	1770	1770	1770	0
612	20250320	110300	33786434	1770	1770	1770	1770	60
613	20250320	110200	33680234	1770	1770	1770	1770	0
614	20250320	110100	33680234	1770	1770	1770	1770	0
615	20250320	110000	33680234	1770	1770	1770	1770	0
616	20250320	105900	33680234	1770	1770	1770	1770	0
617	20250320	105800	33680234	1770	1770	1770	1770	0
618	20250320	105700	33680234	1770	1770	1770	1770	0
619	20250320	105600	33680234	1770	1770	1770	1770	0
620	20250320	105500	33680234	1770	1770	1770	1770	90
621	20250320	105400	33520934	1770	1770	1770	1770	0
622	20250320	105300	33520934	1770	1770	1770	1770	0
623	20250320	105200	33520934	1770	1770	1770	1770	0
624	20250320	105100	33520934	1770	1770	1770	1770	75
625	20250320	105000	33388184	1770	1770	1770	1770	50
626	20250320	104900	33299684	1770	1770	1770	1770	0
627	20250320	104800	33299684	1770	1770	1770	1770	0
628	20250320	104700	33299684	1770	1770	1770	1770	0
629	20250320	104600	33299684	1770	1770	1770	1770	4
630	20250320	104500	33292604	1769	1769	1769	1769	789
631	20250320	104400	31896863	1769	1769	1769	1769	0
632	20250320	104300	31896863	1769	1770	1770	1769	116
633	20250320	104200	31691658	1770	1770	1770	1770	0
634	20250320	104100	31691658	1770	1770	1770	1770	416
635	20250320	104000	30955338	1770	1770	1770	1770	0
636	20250320	103900	30955338	1770	1770	1770	1770	0
637	20250320	103800	30955338	1770	1770	1770	1770	20
638	20250320	103700	30919938	1770	1770	1770	1770	0
639	20250320	103600	30919938	1770	1770	1770	1770	10
640	20250320	103500	30902238	1770	1770	1770	1770	0
641	20250320	103400	30902238	1770	1770	1770	1770	0
642	20250320	103300	30902238	1770	1770	1770	1770	0
643	20250320	103200	30902238	1770	1770	1770	1770	6
644	20250320	103100	30891618	1770	1770	1770	1770	0
645	20250320	103000	30891618	1770	1770	1770	1770	0
646	20250320	102900	30891618	1770	1770	1770	1770	0
647	20250320	102800	30891618	1770	1770	1770	1770	80
648	20250320	102700	30750018	1770	1777	1777	1770	7
649	20250320	102600	30737621	1770	1770	1770	1770	81
650	20250320	102500	30594251	1777	1777	1777	1777	0
651	20250320	102400	30594251	1777	1777	1777	1777	0
652	20250320	102300	30594251	1777	1777	1777	1777	0
653	20250320	102200	30594251	1777	1777	1777	1777	0
654	20250320	102100	30594251	1777	1776	1777	1776	3
655	20250320	102000	30588922	1769	1769	1769	1769	300
656	20250320	101900	30058222	1768	1768	1768	1768	0
657	20250320	101800	30058222	1768	1768	1768	1768	0
658	20250320	101700	30058222	1768	1768	1768	1768	0
659	20250320	101600	30058222	1768	1768	1768	1768	0
660	20250320	101500	30058222	1768	1768	1768	1768	0
661	20250320	101400	30058222	1768	1768	1768	1768	0
662	20250320	101300	30058222	1768	1768	1768	1768	0
663	20250320	101200	30058222	1768	1768	1768	1768	0
664	20250320	101100	30058222	1768	1769	1777	1768	97
665	20250320	101000	29886715	1769	1769	1769	1769	0
666	20250320	100900	29886715	1769	1769	1769	1769	10
667	20250320	100800	29869025	1777	1777	1777	1777	104
668	20250320	100700	29684217	1777	1777	1777	1777	1
669	20250320	100600	29682440	1769	1772	1772	1769	2254
670	20250320	100500	25693527	1771	1771	1771	1771	0
671	20250320	100400	25693527	1771	1771	1771	1771	0
672	20250320	100300	25693527	1771	1771	1771	1771	1
673	20250320	100200	25691756	1772	1773	1773	1772	46
674	20250320	100100	25610229	1778	1778	1778	1778	0
675	20250320	100000	25610229	1778	1778	1778	1778	0
676	20250320	095900	25610229	1778	1778	1778	1778	0
677	20250320	095800	25610229	1778	1778	1778	1778	1
678	20250320	095700	25608451	1777	1777	1777	1777	500
679	20250320	095600	24719951	1777	1777	1777	1777	1
680	20250320	095500	24718174	1773	1773	1773	1773	0
681	20250320	095400	24718174	1773	1773	1773	1773	0
682	20250320	095300	24718174	1773	1773	1773	1773	532
683	20250320	095200	23774938	1773	1773	1773	1773	0
684	20250320	095100	23774938	1773	1773	1773	1773	0
685	20250320	095000	23774938	1773	1773	1773	1773	65
686	20250320	094900	23659693	1773	1773	1773	1773	0
687	20250320	094800	23659693	1773	1773	1773	1773	0
688	20250320	094700	23659693	1773	1773	1773	1773	2
689	20250320	094600	23656147	1777	1777	1777	1777	10
690	20250320	094500	23638377	1777	1777	1777	1777	0
691	20250320	094400	23638377	1777	1779	1779	1773	22
692	20250320	094300	23599285	1779	1777	1779	1777	505
693	20250320	094200	22701890	1779	1779	1779	1779	0
694	20250320	094100	22701890	1779	1779	1779	1779	0
695	20250320	094000	22701890	1779	1779	1779	1779	1
696	20250320	093900	22700111	1769	1769	1769	1769	0
697	20250320	093800	22700111	1769	1769	1769	1769	9
698	20250320	093700	22684190	1769	1769	1769	1769	99
699	20250320	093600	22509059	1768	1768	1768	1768	62
700	20250320	093500	22399443	1768	1768	1768	1768	0
701	20250320	093400	22399443	1768	1768	1768	1768	0
702	20250320	093300	22399443	1768	1768	1768	1768	62
703	20250320	093200	22289827	1779	1779	1779	1779	1
704	20250320	093100	22288048	1768	1769	1769	1768	88
705	20250320	093000	22132460	1767	1767	1767	1767	0
706	20250320	092900	22132460	1767	1767	1767	1767	0
707	20250320	092800	22132460	1767	1767	1767	1767	0
708	20250320	092700	22132460	1767	1767	1767	1767	0
709	20250320	092600	22132460	1767	1767	1767	1767	1
710	20250320	092500	22130693	1769	1769	1769	1768	3541
711	20250320	092400	15867070	1769	1769	1769	1769	10
712	20250320	092300	15849380	1770	1772	1772	1770	214
713	20250320	092200	15470287	1779	1779	1779	1779	0
714	20250320	092100	15470287	1779	1773	1779	1773	568
715	20250320	092000	14463217	1773	1773	1773	1773	45
716	20250320	091900	14383432	1773	1774	1774	1773	1663
717	20250320	091800	11433280	1774	1774	1774	1773	3647
718	20250320	091700	4963802	1774	1774	1774	1774	0
719	20250320	091600	4963802	1774	1774	1774	1774	380
720	20250320	091500	4289682	1776	1776	1776	1776	2
721	20250320	091400	4286130	1774	1778	1778	1774	985
722	20250320	091300	2535563	1778	1778	1778	1778	102
723	20250320	091200	2354207	1778	1779	1779	1778	243
724	20250320	091100	1921952	1781	1781	1781	1781	10
725	20250320	091000	1904142	1781	1781	1781	1781	15
726	20250320	090900	1877427	1780	1780	1780	1780	83
727	20250320	090800	1729687	1781	1788	1788	1781	16
728	20250320	090700	1701086	1788	1788	1788	1788	724
729	20250320	090600	406574	1788	1788	1788	1788	0
730	20250320	090500	406574	1788	1788	1788	1788	1
731	20250320	090400	404786	1778	1778	1778	1778	0
732	20250320	090300	404786	1778	1778	1778	1778	0
733	20250320	090200	404786	1778	1783	1783	1778	118
734	20250320	090100	194687	1783	1788	1788	1783	101
735	20250320	090000	14304	1788	1788	1788	1788	8