KissMeData/065170/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	194600	1215487349	1685	1685	1685	1685	9677
3	20250307	194500	1215487349	1685	1685	1685	1685	0
4	20250307	194400	1215487349	1685	1685	1685	1685	0
5	20250307	194300	1215487349	1685	1685	1685	1685	0
6	20250307	194200	1215487349	1685	1685	1685	1685	0
7	20250307	194100	1215487349	1685	1685	1685	1685	0
8	20250307	194000	1215487349	1685	1685	1685	1685	0
9	20250307	193900	1215487349	1685	1685	1685	1685	0
10	20250307	193800	1215487349	1685	1685	1685	1685	0
11	20250307	193700	1215487349	1685	1685	1685	1685	0
12	20250307	193600	1215487349	1685	1685	1685	1685	0
13	20250307	193500	1215487349	1685	1685	1685	1685	0
14	20250307	193400	1215487349	1685	1685	1685	1685	0
15	20250307	193300	1215487349	1685	1685	1685	1685	0
16	20250307	193200	1215487349	1685	1685	1685	1685	0
17	20250307	193100	1215487349	1685	1685	1685	1685	0
18	20250307	193000	1215487349	1685	1685	1685	1685	0
19	20250307	192900	1215487349	1685	1685	1685	1685	0
20	20250307	192800	1215487349	1685	1685	1685	1685	0
21	20250307	192700	1215487349	1685	1685	1685	1685	0
22	20250307	192600	1215487349	1685	1685	1685	1685	0
23	20250307	192500	1215487349	1685	1685	1685	1685	0
24	20250307	192400	1215487349	1685	1685	1685	1685	0
25	20250307	192300	1215487349	1685	1685	1685	1685	0
26	20250307	192200	1215487349	1685	1685	1685	1685	0
27	20250307	192100	1215487349	1685	1685	1685	1685	0
28	20250307	192000	1215487349	1685	1685	1685	1685	0
29	20250307	191900	1215487349	1685	1685	1685	1685	0
30	20250307	191800	1215487349	1685	1685	1685	1685	0
31	20250307	191700	1215487349	1685	1685	1685	1685	0
32	20250307	191600	1215487349	1685	1685	1685	1685	9677
33	20250307	191500	1215487349	1685	1685	1685	1685	0
34	20250307	191400	1215487349	1685	1685	1685	1685	0
35	20250307	191300	1215487349	1685	1685	1685	1685	0
36	20250307	191200	1215487349	1685	1685	1685	1685	0
37	20250307	191100	1215487349	1685	1685	1685	1685	0
38	20250307	191000	1215487349	1685	1685	1685	1685	0
39	20250307	190900	1215487349	1685	1685	1685	1685	0
40	20250307	190800	1215487349	1685	1685	1685	1685	0
41	20250307	190700	1215487349	1685	1685	1685	1685	0
42	20250307	190600	1215487349	1685	1685	1685	1685	0
43	20250307	190500	1215487349	1685	1685	1685	1685	0
44	20250307	190400	1215487349	1685	1685	1685	1685	0
45	20250307	190300	1215487349	1685	1685	1685	1685	0
46	20250307	190200	1215487349	1685	1685	1685	1685	0
47	20250307	190100	1215487349	1685	1685	1685	1685	0
48	20250307	190000	1215487349	1685	1685	1685	1685	0
49	20250307	185900	1215487349	1685	1685	1685	1685	0
50	20250307	185800	1215487349	1685	1685	1685	1685	0
51	20250307	185700	1215487349	1685	1685	1685	1685	0
52	20250307	185600	1215487349	1685	1685	1685	1685	0
53	20250307	185500	1215487349	1685	1685	1685	1685	0
54	20250307	185400	1215487349	1685	1685	1685	1685	0
55	20250307	185300	1215487349	1685	1685	1685	1685	0
56	20250307	185200	1215487349	1685	1685	1685	1685	0
57	20250307	185100	1215487349	1685	1685	1685	1685	0
58	20250307	185000	1215487349	1685	1685	1685	1685	0
59	20250307	184900	1215487349	1685	1685	1685	1685	0
60	20250307	184800	1215487349	1685	1685	1685	1685	0
61	20250307	184700	1215487349	1685	1685	1685	1685	0
62	20250307	184600	1215487349	1685	1685	1685	1685	9677
63	20250307	184500	1215487349	1685	1685	1685	1685	0
64	20250307	184400	1215487349	1685	1685	1685	1685	0
65	20250307	184300	1215487349	1685	1685	1685	1685	0
66	20250307	184200	1215487349	1685	1685	1685	1685	0
67	20250307	184100	1215487349	1685	1685	1685	1685	0
68	20250307	184000	1215487349	1685	1685	1685	1685	0
69	20250307	183900	1215487349	1685	1685	1685	1685	0
70	20250307	183800	1215487349	1685	1685	1685	1685	0
71	20250307	183700	1215487349	1685	1685	1685	1685	0
72	20250307	183600	1215487349	1685	1685	1685	1685	0
73	20250307	183500	1215487349	1685	1685	1685	1685	0
74	20250307	183400	1215487349	1685	1685	1685	1685	0
75	20250307	183300	1215487349	1685	1685	1685	1685	0
76	20250307	183200	1215487349	1685	1685	1685	1685	0
77	20250307	183100	1215487349	1685	1685	1685	1685	0
78	20250307	183000	1215487349	1685	1685	1685	1685	0
79	20250307	182900	1215487349	1685	1685	1685	1685	0
80	20250307	182800	1215487349	1685	1685	1685	1685	0
81	20250307	182700	1215487349	1685	1685	1685	1685	0
82	20250307	182600	1215487349	1685	1685	1685	1685	0
83	20250307	182500	1215487349	1685	1685	1685	1685	0
84	20250307	182400	1215487349	1685	1685	1685	1685	0
85	20250307	182300	1215487349	1685	1685	1685	1685	0
86	20250307	182200	1215487349	1685	1685	1685	1685	0
87	20250307	182100	1215487349	1685	1685	1685	1685	0
88	20250307	182000	1215487349	1685	1685	1685	1685	0
89	20250307	181900	1215487349	1685	1685	1685	1685	0
90	20250307	181800	1215487349	1685	1685	1685	1685	0
91	20250307	181700	1215487349	1685	1685	1685	1685	0
92	20250307	181600	1215487349	1685	1685	1685	1685	9677
93	20250307	181500	1215487349	1685	1685	1685	1685	0
94	20250307	181400	1215487349	1685	1685	1685	1685	0
95	20250307	181300	1215487349	1685	1685	1685	1685	0
96	20250307	181200	1215487349	1685	1685	1685	1685	0
97	20250307	181100	1215487349	1685	1685	1685	1685	0
98	20250307	181000	1215487349	1685	1685	1685	1685	0
99	20250307	180900	1215487349	1685	1685	1685	1685	0
100	20250307	180800	1215487349	1685	1685	1685	1685	0
101	20250307	180700	1215487349	1685	1685	1685	1685	0
102	20250307	180600	1215487349	1685	1685	1685	1685	0
103	20250307	180500	1215487349	1685	1685	1685	1685	0
104	20250307	180400	1215487349	1685	1685	1685	1685	0
105	20250307	180300	1215487349	1685	1685	1685	1685	0
106	20250307	180200	1215487349	1685	1685	1685	1685	0
107	20250307	180100	1215487349	1685	1685	1685	1685	0
108	20250307	180000	1215487349	1685	1685	1685	1685	0
109	20250307	175900	1215487349	1685	1685	1685	1685	0
110	20250307	175800	1215487349	1685	1685	1685	1685	0
111	20250307	175700	1215487349	1685	1685	1685	1685	0
112	20250307	175600	1215487349	1685	1685	1685	1685	0
113	20250307	175500	1215487349	1685	1685	1685	1685	0
114	20250307	175400	1215487349	1685	1685	1685	1685	0
115	20250307	175300	1215487349	1685	1685	1685	1685	0
116	20250307	175200	1215487349	1685	1685	1685	1685	0
117	20250307	175100	1215487349	1685	1685	1685	1685	0
118	20250307	175000	1215487349	1685	1685	1685	1685	0
119	20250307	174900	1215487349	1685	1685	1685	1685	0
120	20250307	174800	1215487349	1685	1685	1685	1685	0
121	20250307	174700	1215487349	1685	1685	1685	1685	0
122	20250307	174600	1215487349	1685	1685	1685	1685	9677
123	20250307	174500	1215487349	1685	1685	1685	1685	0
124	20250307	174400	1215487349	1685	1685	1685	1685	0
125	20250307	174300	1215487349	1685	1685	1685	1685	0
126	20250307	174200	1215487349	1685	1685	1685	1685	0
127	20250307	174100	1215487349	1685	1685	1685	1685	0
128	20250307	174000	1215487349	1685	1685	1685	1685	0
129	20250307	173900	1215487349	1685	1685	1685	1685	0
130	20250307	173800	1215487349	1685	1685	1685	1685	0
131	20250307	173700	1215487349	1685	1685	1685	1685	0
132	20250307	173600	1215487349	1685	1685	1685	1685	0
133	20250307	173500	1215487349	1685	1685	1685	1685	0
134	20250307	173400	1215487349	1685	1685	1685	1685	0
135	20250307	173300	1215487349	1685	1685	1685	1685	0
136	20250307	173200	1215487349	1685	1685	1685	1685	0
137	20250307	173100	1215487349	1685	1685	1685	1685	0
138	20250307	173000	1215487349	1685	1685	1685	1685	0
139	20250307	172900	1215487349	1685	1685	1685	1685	0
140	20250307	172800	1215487349	1685	1685	1685	1685	0
141	20250307	172700	1215487349	1685	1685	1685	1685	0
142	20250307	172600	1215487349	1685	1685	1685	1685	0
143	20250307	172500	1215487349	1685	1685	1685	1685	0
144	20250307	172400	1215487349	1685	1685	1685	1685	0
145	20250307	172300	1215487349	1685	1685	1685	1685	0
146	20250307	172200	1215487349	1685	1685	1685	1685	0
147	20250307	172100	1215487349	1685	1685	1685	1685	0
148	20250307	172000	1215487349	1685	1685	1685	1685	0
149	20250307	171900	1215487349	1685	1685	1685	1685	0
150	20250307	171800	1215487349	1685	1685	1685	1685	0
151	20250307	171700	1215487349	1685	1685	1685	1685	0
152	20250307	171600	1215487349	1685	1685	1685	1685	9677
153	20250307	171500	1215487349	1685	1685	1685	1685	0
154	20250307	171400	1215487349	1685	1685	1685	1685	0
155	20250307	171300	1215487349	1685	1685	1685	1685	0
156	20250307	171200	1215487349	1685	1685	1685	1685	0
157	20250307	171100	1215487349	1685	1685	1685	1685	0
158	20250307	171000	1215487349	1685	1685	1685	1685	0
159	20250307	170900	1215487349	1685	1685	1685	1685	0
160	20250307	170800	1215487349	1685	1685	1685	1685	0
161	20250307	170700	1215487349	1685	1685	1685	1685	0
162	20250307	170600	1215487349	1685	1685	1685	1685	0
163	20250307	170500	1215487349	1685	1685	1685	1685	0
164	20250307	170400	1215487349	1685	1685	1685	1685	0
165	20250307	170300	1215487349	1685	1685	1685	1685	0
166	20250307	170200	1215487349	1685	1685	1685	1685	0
167	20250307	170100	1215487349	1685	1685	1685	1685	0
168	20250307	170000	1215487349	1685	1685	1685	1685	0
169	20250307	165900	1215487349	1685	1685	1685	1685	0
170	20250307	165800	1215487349	1685	1685	1685	1685	0
171	20250307	165700	1215487349	1685	1685	1685	1685	0
172	20250307	165600	1215487349	1685	1685	1685	1685	0
173	20250307	165500	1215487349	1685	1685	1685	1685	0
174	20250307	165400	1215487349	1685	1685	1685	1685	0
175	20250307	165300	1215487349	1685	1685	1685	1685	0
176	20250307	165200	1215487349	1685	1685	1685	1685	0
177	20250307	165100	1215487349	1685	1685	1685	1685	0
178	20250307	165000	1215487349	1685	1685	1685	1685	0
179	20250307	164900	1215487349	1685	1685	1685	1685	0
180	20250307	164800	1215487349	1685	1685	1685	1685	0
181	20250307	164700	1215487349	1685	1685	1685	1685	0
182	20250307	164600	1215487349	1685	1685	1685	1685	9677
183	20250307	164500	1215487349	1685	1685	1685	1685	0
184	20250307	164400	1215487349	1685	1685	1685	1685	0
185	20250307	164300	1215487349	1685	1685	1685	1685	0
186	20250307	164200	1215487349	1685	1685	1685	1685	0
187	20250307	164100	1215487349	1685	1685	1685	1685	0
188	20250307	164000	1215487349	1685	1685	1685	1685	0
189	20250307	163900	1215487349	1685	1685	1685	1685	0
190	20250307	163800	1215487349	1685	1685	1685	1685	0
191	20250307	163700	1215487349	1685	1685	1685	1685	0
192	20250307	163600	1215487349	1685	1685	1685	1685	0
193	20250307	163500	1215487349	1685	1685	1685	1685	0
194	20250307	163400	1215487349	1685	1685	1685	1685	0
195	20250307	163300	1215487349	1685	1685	1685	1685	0
196	20250307	163200	1215487349	1685	1685	1685	1685	0
197	20250307	163100	1215487349	1685	1685	1685	1685	0
198	20250307	163000	1215487349	1685	1685	1685	1685	0
199	20250307	162900	1215487349	1685	1685	1685	1685	0
200	20250307	162800	1215487349	1685	1685	1685	1685	0
201	20250307	162700	1215487349	1685	1685	1685	1685	0
202	20250307	162600	1215487349	1685	1685	1685	1685	0
203	20250307	162500	1215487349	1685	1685	1685	1685	0
204	20250307	162400	1215487349	1685	1685	1685	1685	0
205	20250307	162300	1215487349	1685	1685	1685	1685	0
206	20250307	162200	1215487349	1685	1685	1685	1685	0
207	20250307	162100	1215487349	1685	1685	1685	1685	0
208	20250307	162000	1215487349	1685	1685	1685	1685	0
209	20250307	161900	1215487349	1685	1685	1685	1685	0
210	20250307	161800	1215487349	1685	1685	1685	1685	0
211	20250307	161700	1215487349	1685	1685	1685	1685	0
212	20250307	161600	1215487349	1685	1685	1685	1685	9677
213	20250307	161500	1215487349	1685	1685	1685	1685	0
214	20250307	161400	1215487349	1685	1685	1685	1685	0
215	20250307	161300	1215487349	1685	1685	1685	1685	0
216	20250307	161200	1215487349	1685	1685	1685	1685	0
217	20250307	161100	1215487349	1685	1685	1685	1685	0
218	20250307	161000	1215487349	1685	1685	1685	1685	0
219	20250307	160900	1215487349	1685	1685	1685	1685	0
220	20250307	160800	1215487349	1685	1685	1685	1685	0
221	20250307	160700	1215487349	1685	1685	1685	1685	0
222	20250307	160600	1215487349	1685	1685	1685	1685	0
223	20250307	160500	1215487349	1685	1685	1685	1685	0
224	20250307	160400	1215487349	1685	1685	1685	1685	0
225	20250307	160300	1215487349	1685	1685	1685	1685	0
226	20250307	160200	1215487349	1685	1685	1685	1685	0
227	20250307	160100	1215487349	1685	1685	1685	1685	0
228	20250307	160000	1215487349	1685	1685	1685	1685	0
229	20250307	155900	1215487349	1685	1685	1685	1685	0
230	20250307	155800	1215487349	1685	1685	1685	1685	0
231	20250307	155700	1215487349	1685	1685	1685	1685	0
232	20250307	155600	1215487349	1685	1685	1685	1685	0
233	20250307	155500	1215487349	1685	1685	1685	1685	0
234	20250307	155400	1215487349	1685	1685	1685	1685	0
235	20250307	155300	1215487349	1685	1685	1685	1685	0
236	20250307	155200	1215487349	1685	1685	1685	1685	0
237	20250307	155100	1215487349	1685	1685	1685	1685	0
238	20250307	155000	1215487349	1685	1685	1685	1685	0
239	20250307	154900	1215487349	1685	1685	1685	1685	0
240	20250307	154800	1215487349	1685	1685	1685	1685	0
241	20250307	154700	1215487349	1685	1685	1685	1685	0
242	20250307	154600	1215487349	1685	1685	1685	1685	9677
243	20250307	154500	1215487349	1685	1685	1685	1685	0
244	20250307	154400	1215487349	1685	1685	1685	1685	0
245	20250307	154300	1215487349	1685	1685	1685	1685	0
246	20250307	154200	1215487349	1685	1685	1685	1685	0
247	20250307	154100	1215487349	1685	1685	1685	1685	0
248	20250307	154000	1215487349	1685	1685	1685	1685	0
249	20250307	153900	1215487349	1685	1685	1685	1685	0
250	20250307	153800	1215487349	1685	1685	1685	1685	0
251	20250307	153700	1215487349	1685	1685	1685	1685	0
252	20250307	153600	1215487349	1685	1685	1685	1685	0
253	20250307	153500	1215487349	1685	1685	1685	1685	0
254	20250307	153400	1215487349	1685	1685	1685	1685	0
255	20250307	153300	1215487349	1685	1685	1685	1685	0
256	20250307	153200	1215487349	1685	1685	1685	1685	0
257	20250307	153100	1215487349	1685	1685	1685	1685	0
258	20250307	153000	1215487349	1685	1685	1685	1685	9677
259	20250307	152900	1199181604	1724	1724	1724	1724	0
260	20250307	152800	1199181604	1724	1724	1724	1724	0
261	20250307	152700	1199181604	1724	1724	1724	1724	0
262	20250307	152600	1199181604	1724	1724	1724	1724	0
263	20250307	152500	1199181604	1724	1724	1724	1724	0
264	20250307	152400	1199181604	1724	1724	1724	1724	0
265	20250307	152300	1199181604	1724	1724	1724	1724	0
266	20250307	152200	1199181604	1724	1724	1724	1724	0
267	20250307	152100	1199181604	1724	1724	1724	1724	0
268	20250307	152000	1199181604	1724	1724	1724	1724	0
269	20250307	151900	1199181604	1724	1729	1730	1680	8967
270	20250307	151800	1183972774	1729	1711	1729	1711	3683
271	20250307	151700	1177647670	1712	1718	1718	1712	1218
272	20250307	151600	1175558692	1712	1710	1712	1710	2854
273	20250307	151500	1170674899	1710	1710	1711	1707	612
274	20250307	151400	1169628973	1710	1707	1710	1707	782
275	20250307	151300	1168293789	1700	1695	1700	1695	888
276	20250307	151200	1166787242	1695	1689	1695	1689	5346
277	20250307	151100	1157732306	1695	1689	1695	1689	586
278	20250307	151000	1156742360	1689	1695	1696	1689	3821
279	20250307	150900	1150272508	1695	1700	1700	1695	6771
280	20250307	150800	1138794927	1695	1695	1696	1695	2521
281	20250307	150700	1134519525	1695	1705	1705	1695	2998
282	20250307	150600	1129419730	1712	1712	1712	1712	471
283	20250307	150500	1128613378	1712	1708	1712	1708	349
284	20250307	150400	1128015926	1712	1706	1713	1705	1797
285	20250307	150300	1124948114	1707	1708	1708	1706	589
286	20250307	150200	1123943089	1707	1707	1707	1707	0
287	20250307	150100	1123943089	1707	1707	1707	1707	1598
288	20250307	150000	1121215303	1707	1707	1707	1707	0
289	20250307	145900	1121215303	1707	1708	1708	1707	1668
290	20250307	145800	1118367669	1708	1709	1714	1708	933
291	20250307	145700	1116773925	1714	1719	1719	1714	2
292	20250307	145600	1116770492	1719	1719	1719	1719	0
293	20250307	145500	1116770492	1719	1719	1719	1719	1
294	20250307	145400	1116768773	1707	1707	1707	1707	0
295	20250307	145300	1116768773	1707	1707	1707	1707	62
296	20250307	145200	1116662939	1707	1707	1707	1707	340
297	20250307	145100	1116082559	1719	1719	1719	1719	1
298	20250307	145000	1116080840	1707	1707	1707	1707	1
299	20250307	144900	1116079133	1706	1706	1706	1706	100
300	20250307	144800	1115908533	1707	1707	1707	1707	0
301	20250307	144700	1115908533	1707	1707	1707	1707	1453
302	20250307	144600	1113428262	1707	1711	1711	1707	2303
303	20250307	144500	1109493322	1711	1711	1711	1711	181
304	20250307	144400	1109183631	1711	1713	1713	1711	66
305	20250307	144300	1109070620	1713	1714	1714	1713	1075
306	20250307	144200	1107229108	1713	1716	1716	1713	360
307	20250307	144100	1106612383	1719	1718	1729	1713	2310
308	20250307	144000	1102647114	1718	1721	1721	1718	273
309	20250307	143900	1102177663	1729	1727	1729	1719	223
310	20250307	143800	1101792806	1719	1719	1719	1719	12
311	20250307	143700	1101772178	1730	1730	1730	1730	123
312	20250307	143600	1101559388	1731	1731	1731	1731	46
313	20250307	143500	1101479762	1717	1717	1717	1717	378
314	20250307	143400	1100830736	1717	1717	1717	1717	1405
315	20250307	143300	1098418351	1717	1717	1718	1717	3496
316	20250307	143200	1092413142	1717	1719	1719	1717	1759
317	20250307	143100	1089391324	1718	1721	1721	1717	5359
318	20250307	143000	1080187155	1721	1726	1726	1721	907
319	20250307	142900	1078623351	1727	1728	1728	1727	266
320	20250307	142800	1078163823	1728	1728	1728	1728	289
321	20250307	142700	1077664431	1728	1728	1728	1728	0
322	20250307	142600	1077664431	1728	1729	1729	1728	34
323	20250307	142500	1077605670	1729	1730	1730	1729	112
324	20250307	142400	1077411911	1730	1734	1734	1730	730
325	20250307	142300	1076148520	1735	1735	1735	1735	29
326	20250307	142200	1076098205	1735	1736	1736	1735	2126
327	20250307	142100	1072408918	1737	1737	1745	1737	1185
328	20250307	142000	1070350549	1737	1737	1737	1737	4
329	20250307	141900	1070343601	1736	1737	1737	1736	425
330	20250307	141800	1069605711	1737	1750	1750	1737	393
331	20250307	141700	1068922798	1750	1749	1750	1749	250
332	20250307	141600	1068485420	1750	1736	1750	1736	277
333	20250307	141500	1068000810	1735	1735	1735	1735	0
334	20250307	141400	1068000810	1735	1736	1736	1735	50
335	20250307	141300	1067914056	1735	1753	1753	1735	235
336	20250307	141200	1067506042	1753	1753	1753	1753	167
337	20250307	141100	1067213291	1754	1745	1754	1745	119
338	20250307	141000	1067005420	1745	1745	1745	1745	7
339	20250307	140900	1066993205	1731	1732	1732	1731	1001
340	20250307	140800	1065260329	1731	1732	1732	1731	2018
341	20250307	140700	1061767018	1731	1757	1760	1731	677
342	20250307	140600	1060578475	1731	1737	1737	1731	662
343	20250307	140500	1059429989	1736	1736	1736	1736	1068
344	20250307	140400	1057575941	1736	1743	1743	1736	2760
345	20250307	140300	1052780293	1770	1770	1770	1770	10
346	20250307	140200	1052762593	1769	1769	1769	1769	0
347	20250307	140100	1052762593	1769	1769	1769	1769	11
348	20250307	140000	1052743134	1770	1769	1778	1769	406
349	20250307	135900	1052022931	1783	1755	1783	1755	400
350	20250307	135800	1051320085	1755	1755	1755	1755	0
351	20250307	135700	1051320085	1755	1739	1755	1738	103
352	20250307	135600	1051140987	1738	1739	1739	1738	960
353	20250307	135500	1049472407	1738	1738	1738	1738	50
354	20250307	135400	1049385507	1737	1742	1742	1736	3585
355	20250307	135300	1043154932	1740	1743	1743	1740	747
356	20250307	135200	1041855026	1743	1755	1755	1743	139
357	20250307	135100	1041611093	1755	1755	1755	1755	1
358	20250307	135000	1041609338	1755	1755	1755	1755	1
359	20250307	134900	1041607583	1732	1762	1762	1732	3049
360	20250307	134800	1036251301	1762	1769	1772	1762	202
361	20250307	134700	1035894706	1770	1772	1772	1770	1030
362	20250307	134600	1034070931	1773	1777	1777	1773	361
363	20250307	134500	1033430256	1777	1778	1778	1777	10
364	20250307	134400	1033412484	1780	1783	1783	1780	30
365	20250307	134300	1033359054	1783	1783	1783	1783	80
366	20250307	134200	1033216414	1778	1778	1778	1778	31
367	20250307	134100	1033161296	1778	1774	1778	1774	128
368	20250307	134000	1032933716	1774	1775	1775	1774	931
369	20250307	133900	1031281797	1791	1791	1791	1791	8
370	20250307	133800	1031267469	1791	1774	1791	1774	9
371	20250307	133700	1031251367	1774	1774	1774	1774	48
372	20250307	133600	1031166215	1773	1793	1794	1773	1048
373	20250307	133500	1029305484	1774	1774	1774	1774	0
374	20250307	133400	1029305484	1774	1774	1774	1774	307
375	20250307	133300	1028760866	1772	1799	1800	1772	2442
376	20250307	133200	1024382621	1799	1769	1799	1769	219
377	20250307	133100	1023989143	1800	1794	1800	1759	2437
378	20250307	133000	1019621628	1794	1808	1808	1794	1299
379	20250307	132900	1017289646	1808	1806	1810	1806	7178
380	20250307	132800	1004308711	1810	1775	1812	1775	16127
381	20250307	132700	975427796	1773	1761	1775	1761	641
382	20250307	132600	974292070	1765	1759	1765	1759	311
383	20250307	132500	973744955	1759	1758	1759	1758	48
384	20250307	132400	973660538	1757	1757	1758	1757	308
385	20250307	132300	973119365	1757	1770	1770	1757	1111
386	20250307	132200	971162406	1770	1774	1774	1770	1688
387	20250307	132100	968167918	1775	1776	1776	1775	166
388	20250307	132000	967873152	1776	1774	1778	1774	977
389	20250307	131900	966138337	1757	1776	1776	1757	398
390	20250307	131800	965434219	1776	1776	1776	1776	0
391	20250307	131700	965434219	1776	1774	1780	1774	902
392	20250307	131600	963832682	1775	1764	1775	1764	2102
393	20250307	131500	960114986	1764	1751	1764	1751	231
394	20250307	131400	959708488	1764	1764	1764	1764	71
395	20250307	131300	959583244	1764	1748	1764	1748	71
396	20250307	131200	959458624	1747	1747	1748	1746	1163
397	20250307	131100	957426958	1765	1769	1770	1765	4694
398	20250307	131000	949133849	1769	1768	1783	1768	10061
399	20250307	130900	931310006	1768	1755	1768	1755	3999
400	20250307	130800	924247781	1758	1739	1760	1739	2886
401	20250307	130700	919203547	1739	1736	1739	1736	2274
402	20250307	130600	915251113	1739	1734	1739	1734	1006
403	20250307	130500	913503970	1733	1725	1733	1725	1342
404	20250307	130400	911183093	1726	1717	1726	1717	2098
405	20250307	130300	907572024	1715	1713	1715	1713	2077
406	20250307	130200	904011442	1710	1710	1710	1710	0
407	20250307	130100	904011442	1710	1710	1710	1710	0
408	20250307	130000	904011442	1710	1706	1710	1701	5838
409	20250307	125900	894036824	1700	1700	1700	1700	0
410	20250307	125800	894036824	1700	1701	1701	1700	642
411	20250307	125700	892945073	1701	1701	1701	1701	50
412	20250307	125600	892860023	1700	1700	1700	1700	0
413	20250307	125500	892860023	1700	1700	1700	1700	245
414	20250307	125400	892443523	1707	1707	1707	1707	0
415	20250307	125300	892443523	1707	1707	1707	1707	0
416	20250307	125200	892443523	1707	1707	1707	1707	1
417	20250307	125100	892441816	1697	1697	1697	1697	0
418	20250307	125000	892441816	1697	1697	1697	1697	0
419	20250307	124900	892441816	1697	1696	1697	1696	88
420	20250307	124800	892292549	1697	1698	1698	1697	233
421	20250307	124700	891897117	1698	1698	1698	1698	0
422	20250307	124600	891897117	1698	1698	1698	1698	25
423	20250307	124500	891854667	1698	1698	1698	1698	0
424	20250307	124400	891854667	1698	1698	1700	1698	583
425	20250307	124300	890864693	1697	1698	1698	1697	157
426	20250307	124200	890598244	1698	1700	1700	1698	1230
427	20250307	124100	888509328	1711	1699	1711	1698	142
428	20250307	124000	888267802	1712	1712	1713	1712	100
429	20250307	123900	888096601	1713	1700	1714	1697	183
430	20250307	123800	887785853	1715	1715	1715	1696	1004
431	20250307	123700	886074396	1715	1707	1715	1707	32
432	20250307	123600	886019764	1707	1707	1707	1707	17
433	20250307	123500	885990745	1707	1710	1710	1707	441
434	20250307	123400	885237161	1719	1719	1719	1719	100
435	20250307	123300	885065261	1719	1717	1719	1717	141
436	20250307	123200	884823065	1708	1715	1715	1708	101
437	20250307	123100	884649857	1717	1717	1717	1717	4
438	20250307	123000	884642989	1717	1717	1717	1717	595
439	20250307	122900	883621374	1717	1705	1717	1705	190
440	20250307	122800	883295860	1706	1715	1715	1706	628
441	20250307	122700	882219425	1719	1719	1719	1719	4
442	20250307	122600	882212549	1719	1718	1719	1718	333
443	20250307	122500	881640272	1719	1719	1719	1719	174
444	20250307	122400	881341166	1719	1697	1719	1697	328
445	20250307	122300	880783547	1698	1698	1698	1698	53
446	20250307	122200	880693553	1698	1693	1698	1693	174
447	20250307	122100	880398405	1692	1694	1694	1692	1250
448	20250307	122000	878282306	1694	1694	1694	1694	325
449	20250307	121900	877731756	1693	1694	1694	1693	25
450	20250307	121800	877689426	1693	1693	1693	1693	33
451	20250307	121700	877633557	1694	1693	1694	1693	38
452	20250307	121600	877569207	1692	1691	1692	1691	22
453	20250307	121500	877531993	1691	1694	1694	1691	1101
454	20250307	121400	875669701	1694	1694	1694	1694	83
455	20250307	121300	875529099	1694	1694	1694	1694	0
456	20250307	121200	875529099	1694	1694	1694	1694	0
457	20250307	121100	875529099	1694	1690	1694	1690	318
458	20250307	121000	874991517	1691	1691	1691	1691	328
459	20250307	120900	874436869	1691	1691	1691	1690	68
460	20250307	120800	874321897	1690	1698	1699	1690	102
461	20250307	120700	874148669	1698	1698	1698	1698	104
462	20250307	120600	873972077	1698	1699	1699	1698	64
463	20250307	120500	873863385	1699	1690	1699	1690	620
464	20250307	120400	872811575	1690	1690	1690	1690	737
465	20250307	120300	871566045	1690	1694	1694	1690	683
466	20250307	120200	870411573	1694	1696	1696	1694	5
467	20250307	120100	870403101	1692	1692	1692	1692	1049
468	20250307	120000	868628193	1692	1693	1695	1692	1371
469	20250307	115900	866306277	1694	1693	1694	1692	1240
470	20250307	115800	864207461	1693	1693	1693	1692	811
471	20250307	115700	862834813	1701	1693	1701	1692	1416
472	20250307	115600	860437718	1693	1693	1693	1693	0
473	20250307	115500	860437718	1693	1693	1694	1693	1189
474	20250307	115400	858424725	1693	1696	1698	1693	924
475	20250307	115300	856858379	1696	1696	1696	1696	1412
476	20250307	115200	854463627	1696	1696	1696	1696	1
477	20250307	115100	854461931	1701	1696	1701	1696	27
478	20250307	115000	854416134	1696	1700	1700	1696	256
479	20250307	114900	853981840	1700	1700	1700	1700	30
480	20250307	114800	853930840	1700	1700	1700	1699	200
481	20250307	114700	853590843	1700	1700	1700	1695	96
482	20250307	114600	853427776	1700	1702	1702	1700	6258
483	20250307	114500	842786014	1701	1700	1701	1700	12470
484	20250307	114400	821586996	1700	1702	1702	1700	4802
485	20250307	114300	813419218	1702	1708	1708	1701	1666
486	20250307	114200	810579115	1708	1707	1708	1707	582
487	20250307	114100	809585083	1712	1712	1712	1712	1
488	20250307	114000	809583371	1703	1712	1713	1703	18
489	20250307	113900	809552563	1712	1712	1712	1712	1
490	20250307	113800	809550851	1702	1712	1712	1702	792
491	20250307	113700	808196742	1712	1712	1712	1712	0
492	20250307	113600	808196742	1712	1712	1712	1712	52
493	20250307	113500	808107718	1714	1714	1714	1714	0
494	20250307	113400	808107718	1714	1701	1714	1701	1006
495	20250307	113300	806396434	1701	1702	1703	1701	1157
496	20250307	113200	804427784	1701	1701	1701	1701	0
497	20250307	113100	804427784	1701	1701	1701	1701	394
498	20250307	113000	803757590	1701	1704	1704	1701	588
499	20250307	112900	802755700	1703	1703	1703	1703	52
500	20250307	112800	802667144	1701	1701	1701	1701	2
501	20250307	112700	802663742	1700	1709	1709	1700	7010
502	20250307	112600	790713420	1710	1710	1710	1710	243
503	20250307	112500	790297890	1710	1720	1720	1710	102
504	20250307	112400	790123460	1720	1720	1720	1720	20
505	20250307	112300	790089060	1711	1711	1711	1711	276
506	20250307	112200	789616824	1711	1711	1711	1711	1
507	20250307	112100	789615113	1711	1711	1711	1711	0
508	20250307	112000	789615113	1711	1711	1711	1711	400
509	20250307	111900	788930713	1725	1725	1725	1725	1
510	20250307	111800	788928988	1725	1725	1725	1725	0
511	20250307	111700	788928988	1725	1725	1725	1725	3
512	20250307	111600	788923813	1725	1708	1725	1708	775
513	20250307	111500	787600028	1708	1708	1708	1708	200
514	20250307	111400	787258428	1708	1708	1708	1708	0
515	20250307	111300	787258428	1708	1709	1709	1708	589
516	20250307	111200	786252246	1709	1709	1709	1709	24
517	20250307	111100	786211230	1708	1708	1708	1708	0
518	20250307	111000	786211230	1708	1708	1708	1708	265
519	20250307	110900	785758610	1708	1708	1708	1707	416
520	20250307	110800	785048277	1709	1716	1716	1708	4400
521	20250307	110700	777524442	1731	1724	1731	1724	246
522	20250307	110600	777099413	1713	1713	1713	1713	1164
523	20250307	110500	775105481	1712	1712	1713	1712	204
524	20250307	110400	774756196	1712	1712	1712	1712	100
525	20250307	110300	774584996	1712	1711	1712	1710	773
526	20250307	110200	773262280	1710	1712	1712	1710	1954
527	20250307	110100	769920083	1712	1712	1712	1712	1756
528	20250307	110000	766913811	1711	1719	1720	1711	486
529	20250307	105900	766078916	1720	1719	1720	1719	1201
530	20250307	105800	764013600	1720	1720	1720	1710	10460
531	20250307	105700	746104494	1720	1715	1720	1715	4606
532	20250307	105600	738190279	1716	1723	1723	1715	2486
533	20250307	105500	733919809	1728	1728	1728	1728	143
534	20250307	105400	733672705	1730	1730	1730	1730	12
535	20250307	105300	733651945	1735	1735	1735	1735	0
536	20250307	105200	733651945	1735	1732	1735	1732	3701
537	20250307	105100	727231662	1735	1734	1739	1715	3134
538	20250307	105000	721835051	1727	1729	1729	1727	500
539	20250307	104900	720971293	1735	1735	1735	1735	0
540	20250307	104800	720971293	1735	1735	1735	1735	350
541	20250307	104700	720364043	1735	1735	1735	1735	200
542	20250307	104600	720017043	1735	1725	1735	1723	625
543	20250307	104500	718939456	1739	1730	1739	1725	1748
544	20250307	104400	715919623	1740	1740	1740	1740	1
545	20250307	104300	715917883	1745	1745	1745	1745	0
546	20250307	104200	715917883	1745	1745	1745	1745	1
547	20250307	104100	715916138	1727	1727	1727	1727	259
548	20250307	104000	715468845	1728	1728	1746	1727	1277
549	20250307	103900	713257445	1746	1727	1746	1726	8
550	20250307	103800	713243592	1725	1738	1747	1723	4259
551	20250307	103700	705875491	1737	1737	1737	1737	0
552	20250307	103600	705875491	1737	1738	1738	1737	947
553	20250307	103500	704230411	1749	1745	1749	1737	240
554	20250307	103400	703810749	1746	1746	1746	1746	1700
555	20250307	103300	700842549	1745	1738	1745	1736	154
556	20250307	103200	700575119	1746	1735	1746	1735	1010
557	20250307	103100	698821225	1733	1744	1744	1733	918
558	20250307	103000	697228706	1746	1746	1746	1746	0
559	20250307	102900	697228706	1746	1739	1746	1738	885
560	20250307	102800	695689496	1739	1739	1739	1739	267
561	20250307	102700	695225183	1739	1739	1740	1739	551
562	20250307	102600	694266989	1739	1739	1749	1739	22
563	20250307	102500	694228721	1739	1739	1739	1739	1
564	20250307	102400	694226982	1749	1748	1749	1737	292
565	20250307	102300	693719288	1739	1739	1739	1739	4
566	20250307	102200	693712332	1737	1749	1749	1737	692
567	20250307	102100	692508912	1749	1737	1749	1737	286
568	20250307	102000	692008994	1737	1737	1737	1737	500
569	20250307	101900	691140494	1737	1740	1740	1737	551
570	20250307	101800	690181870	1745	1745	1745	1745	78
571	20250307	101700	690045760	1747	1747	1747	1747	62
572	20250307	101600	689937446	1749	1748	1749	1748	293
573	20250307	101500	689425131	1748	1748	1748	1748	151
574	20250307	101400	689161183	1745	1749	1749	1745	134
575	20250307	101300	688926913	1749	1735	1749	1735	413
576	20250307	101200	688209873	1749	1749	1749	1749	1
577	20250307	101100	688208124	1749	1749	1749	1749	600
578	20250307	101000	687158724	1749	1730	1749	1730	516
579	20250307	100900	686265899	1740	1739	1740	1730	941
580	20250307	100800	684632015	1740	1737	1740	1731	118
581	20250307	100700	684427610	1740	1742	1748	1740	910
582	20250307	100600	682842369	1742	1740	1742	1740	35
583	20250307	100500	682781402	1742	1730	1742	1730	3
584	20250307	100400	682776200	1742	1742	1742	1742	2
585	20250307	100300	682772716	1728	1738	1738	1728	507
586	20250307	100200	681896591	1729	1741	1741	1729	45
587	20250307	100100	681818738	1744	1745	1745	1726	243
588	20250307	100000	681399117	1747	1729	1749	1726	226
589	20250307	095900	681008523	1731	1740	1749	1731	345
590	20250307	095800	680410785	1732	1740	1740	1732	522
591	20250307	095700	679506170	1740	1740	1740	1732	165
592	20250307	095600	679219479	1732	1736	1750	1732	749
593	20250307	095500	677912358	1750	1750	1750	1750	131
594	20250307	095400	677683108	1750	1746	1750	1746	1084
595	20250307	095300	675789353	1746	1745	1746	1745	664
596	20250307	095200	674630285	1745	1731	1745	1731	476
597	20250307	095100	673806234	1731	1748	1748	1729	2296
598	20250307	095000	669815501	1748	1759	1761	1732	2258
599	20250307	094900	665868382	1761	1748	1761	1748	545
600	20250307	094800	664913090	1748	1734	1748	1734	2924
601	20250307	094700	659839815	1729	1734	1735	1724	307
602	20250307	094600	659307496	1734	1734	1734	1731	419
603	20250307	094500	658581052	1734	1721	1734	1721	1970
604	20250307	094400	655190656	1720	1721	1734	1720	2309
605	20250307	094300	651216033	1721	1720	1734	1720	474
606	20250307	094200	650400367	1720	1738	1738	1720	10448
607	20250307	094100	632356170	1738	1752	1752	1738	325
608	20250307	094000	631789907	1755	1747	1755	1736	1103
609	20250307	093900	629873299	1747	1747	1759	1747	984
610	20250307	093800	628154191	1733	1747	1760	1732	993
611	20250307	093700	626430390	1732	1748	1748	1732	1673
612	20250307	093600	623532530	1748	1753	1753	1728	9840
613	20250307	093500	606402890	1760	1764	1764	1751	242
614	20250307	093400	605977057	1750	1726	1750	1725	3713
615	20250307	093300	599522200	1721	1744	1744	1718	2655
616	20250307	093200	594932843	1745	1775	1802	1714	21598
617	20250307	093100	557333772	1775	1761	1775	1754	4616
618	20250307	093000	549224710	1761	1759	1788	1754	11377
619	20250307	092900	529226757	1757	1800	1800	1751	5416
620	20250307	092800	519619871	1800	1809	1814	1800	17045
621	20250307	092700	488900867	1809	1819	1819	1803	3231
622	20250307	092600	483064400	1821	1822	1825	1810	7270
623	20250307	092500	469860198	1822	1891	1891	1800	21126
624	20250307	092400	431255295	1891	1853	1918	1853	51438
625	20250307	092300	333817577	1850	1833	1850	1822	9962
626	20250307	092200	315505224	1834	1832	1834	1817	4924
627	20250307	092100	306514915	1832	1857	1860	1800	31688
628	20250307	092000	248053681	1849	1849	1849	1849	0
629	20250307	091900	248053681	1849	1845	1849	1834	4037
630	20250307	091800	240607477	1845	1746	1845	1746	21510
631	20250307	091700	201830632	1746	1740	1746	1740	2075
632	20250307	091600	198214434	1731	1730	1741	1730	5
633	20250307	091500	198205770	1740	1728	1740	1728	40
634	20250307	091400	198136525	1728	1744	1744	1727	2093
635	20250307	091300	194515171	1745	1727	1745	1725	2222
636	20250307	091200	190676425	1726	1739	1748	1725	6285
637	20250307	091100	179794129	1739	1753	1753	1737	2727
638	20250307	091000	175047392	1749	1742	1749	1740	7962
639	20250307	090900	161145108	1749	1750	1750	1741	1854
640	20250307	090800	157909335	1750	1779	1780	1750	3761
641	20250307	090700	151298724	1780	1782	1782	1753	2130
642	20250307	090600	147514970	1751	1748	1784	1742	7672
643	20250307	090500	134092871	1748	1804	1804	1745	6339
644	20250307	090400	122822886	1800	1764	1809	1757	12115
645	20250307	090300	101240002	1764	1741	1770	1740	8071
646	20250307	090200	87106355	1736	1705	1741	1691	16052
647	20250307	090100	59440403	1706	1700	1706	1683	3474
648	20250307	090000	53560376	1705	1681	1730	1666	31767