KissMeData/047770/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	193200	222910307	1374	1374	1374	1374	1648
3	20250312	193100	222910307	1374	1374	1374	1374	0
4	20250312	193000	222910307	1374	1374	1374	1374	0
5	20250312	192900	222910307	1374	1374	1374	1374	0
6	20250312	192800	222910307	1374	1374	1374	1374	0
7	20250312	192700	222910307	1374	1374	1374	1374	0
8	20250312	192600	222910307	1374	1374	1374	1374	0
9	20250312	192500	222910307	1374	1374	1374	1374	0
10	20250312	192400	222910307	1374	1374	1374	1374	0
11	20250312	192300	222910307	1374	1374	1374	1374	0
12	20250312	192200	222910307	1374	1374	1374	1374	0
13	20250312	192100	222910307	1374	1374	1374	1374	0
14	20250312	192000	222910307	1374	1374	1374	1374	0
15	20250312	191900	222910307	1374	1374	1374	1374	0
16	20250312	191800	222910307	1374	1374	1374	1374	0
17	20250312	191700	222910307	1374	1374	1374	1374	0
18	20250312	191600	222910307	1374	1374	1374	1374	0
19	20250312	191500	222910307	1374	1374	1374	1374	0
20	20250312	191400	222910307	1374	1374	1374	1374	0
21	20250312	191300	222910307	1374	1374	1374	1374	0
22	20250312	191200	222910307	1374	1374	1374	1374	0
23	20250312	191100	222910307	1374	1374	1374	1374	0
24	20250312	191000	222910307	1374	1374	1374	1374	0
25	20250312	190900	222910307	1374	1374	1374	1374	0
26	20250312	190800	222910307	1374	1374	1374	1374	0
27	20250312	190700	222910307	1374	1374	1374	1374	0
28	20250312	190600	222910307	1374	1374	1374	1374	0
29	20250312	190500	222910307	1374	1374	1374	1374	0
30	20250312	190400	222910307	1374	1374	1374	1374	0
31	20250312	190300	222910307	1374	1374	1374	1374	0
32	20250312	190200	222910307	1374	1374	1374	1374	1648
33	20250312	190100	222910307	1374	1374	1374	1374	0
34	20250312	190000	222910307	1374	1374	1374	1374	0
35	20250312	185900	222910307	1374	1374	1374	1374	0
36	20250312	185800	222910307	1374	1374	1374	1374	0
37	20250312	185700	222910307	1374	1374	1374	1374	0
38	20250312	185600	222910307	1374	1374	1374	1374	0
39	20250312	185500	222910307	1374	1374	1374	1374	0
40	20250312	185400	222910307	1374	1374	1374	1374	0
41	20250312	185300	222910307	1374	1374	1374	1374	0
42	20250312	185200	222910307	1374	1374	1374	1374	0
43	20250312	185100	222910307	1374	1374	1374	1374	0
44	20250312	185000	222910307	1374	1374	1374	1374	0
45	20250312	184900	222910307	1374	1374	1374	1374	0
46	20250312	184800	222910307	1374	1374	1374	1374	0
47	20250312	184700	222910307	1374	1374	1374	1374	0
48	20250312	184600	222910307	1374	1374	1374	1374	0
49	20250312	184500	222910307	1374	1374	1374	1374	0
50	20250312	184400	222910307	1374	1374	1374	1374	0
51	20250312	184300	222910307	1374	1374	1374	1374	0
52	20250312	184200	222910307	1374	1374	1374	1374	0
53	20250312	184100	222910307	1374	1374	1374	1374	0
54	20250312	184000	222910307	1374	1374	1374	1374	0
55	20250312	183900	222910307	1374	1374	1374	1374	0
56	20250312	183800	222910307	1374	1374	1374	1374	0
57	20250312	183700	222910307	1374	1374	1374	1374	0
58	20250312	183600	222910307	1374	1374	1374	1374	0
59	20250312	183500	222910307	1374	1374	1374	1374	0
60	20250312	183400	222910307	1374	1374	1374	1374	0
61	20250312	183300	222910307	1374	1374	1374	1374	0
62	20250312	183200	222910307	1374	1374	1374	1374	1648
63	20250312	183100	222910307	1374	1374	1374	1374	0
64	20250312	183000	222910307	1374	1374	1374	1374	0
65	20250312	182900	222910307	1374	1374	1374	1374	0
66	20250312	182800	222910307	1374	1374	1374	1374	0
67	20250312	182700	222910307	1374	1374	1374	1374	0
68	20250312	182600	222910307	1374	1374	1374	1374	0
69	20250312	182500	222910307	1374	1374	1374	1374	0
70	20250312	182400	222910307	1374	1374	1374	1374	0
71	20250312	182300	222910307	1374	1374	1374	1374	0
72	20250312	182200	222910307	1374	1374	1374	1374	0
73	20250312	182100	222910307	1374	1374	1374	1374	0
74	20250312	182000	222910307	1374	1374	1374	1374	0
75	20250312	181900	222910307	1374	1374	1374	1374	0
76	20250312	181800	222910307	1374	1374	1374	1374	0
77	20250312	181700	222910307	1374	1374	1374	1374	0
78	20250312	181600	222910307	1374	1374	1374	1374	0
79	20250312	181500	222910307	1374	1374	1374	1374	0
80	20250312	181400	222910307	1374	1374	1374	1374	0
81	20250312	181300	222910307	1374	1374	1374	1374	0
82	20250312	181200	222910307	1374	1374	1374	1374	0
83	20250312	181100	222910307	1374	1374	1374	1374	0
84	20250312	181000	222910307	1374	1374	1374	1374	0
85	20250312	180900	222910307	1374	1374	1374	1374	0
86	20250312	180800	222910307	1374	1374	1374	1374	0
87	20250312	180700	222910307	1374	1374	1374	1374	0
88	20250312	180600	222910307	1374	1374	1374	1374	0
89	20250312	180500	222910307	1374	1374	1374	1374	0
90	20250312	180400	222910307	1374	1374	1374	1374	0
91	20250312	180300	222910307	1374	1374	1374	1374	0
92	20250312	180200	222910307	1374	1374	1374	1374	1648
93	20250312	180100	222910307	1374	1374	1374	1374	0
94	20250312	180000	222910307	1374	1374	1374	1374	0
95	20250312	175900	222910307	1374	1374	1374	1374	0
96	20250312	175800	222910307	1374	1374	1374	1374	0
97	20250312	175700	222910307	1374	1374	1374	1374	0
98	20250312	175600	222910307	1374	1374	1374	1374	0
99	20250312	175500	222910307	1374	1374	1374	1374	0
100	20250312	175400	222910307	1374	1374	1374	1374	0
101	20250312	175300	222910307	1374	1374	1374	1374	0
102	20250312	175200	222910307	1374	1374	1374	1374	0
103	20250312	175100	222910307	1374	1374	1374	1374	0
104	20250312	175000	222910307	1374	1374	1374	1374	0
105	20250312	174900	222910307	1374	1374	1374	1374	0
106	20250312	174800	222910307	1374	1374	1374	1374	0
107	20250312	174700	222910307	1374	1374	1374	1374	0
108	20250312	174600	222910307	1374	1374	1374	1374	0
109	20250312	174500	222910307	1374	1374	1374	1374	0
110	20250312	174400	222910307	1374	1374	1374	1374	0
111	20250312	174300	222910307	1374	1374	1374	1374	0
112	20250312	174200	222910307	1374	1374	1374	1374	0
113	20250312	174100	222910307	1374	1374	1374	1374	0
114	20250312	174000	222910307	1374	1374	1374	1374	0
115	20250312	173900	222910307	1374	1374	1374	1374	0
116	20250312	173800	222910307	1374	1374	1374	1374	0
117	20250312	173700	222910307	1374	1374	1374	1374	0
118	20250312	173600	222910307	1374	1374	1374	1374	0
119	20250312	173500	222910307	1374	1374	1374	1374	0
120	20250312	173400	222910307	1374	1374	1374	1374	0
121	20250312	173300	222910307	1374	1374	1374	1374	0
122	20250312	173200	222910307	1374	1374	1374	1374	1648
123	20250312	173100	222910307	1374	1374	1374	1374	0
124	20250312	173000	222910307	1374	1374	1374	1374	0
125	20250312	172900	222910307	1374	1374	1374	1374	0
126	20250312	172800	222910307	1374	1374	1374	1374	0
127	20250312	172700	222910307	1374	1374	1374	1374	0
128	20250312	172600	222910307	1374	1374	1374	1374	0
129	20250312	172500	222910307	1374	1374	1374	1374	0
130	20250312	172400	222910307	1374	1374	1374	1374	0
131	20250312	172300	222910307	1374	1374	1374	1374	0
132	20250312	172200	222910307	1374	1374	1374	1374	0
133	20250312	172100	222910307	1374	1374	1374	1374	0
134	20250312	172000	222910307	1374	1374	1374	1374	0
135	20250312	171900	222910307	1374	1374	1374	1374	0
136	20250312	171800	222910307	1374	1374	1374	1374	0
137	20250312	171700	222910307	1374	1374	1374	1374	0
138	20250312	171600	222910307	1374	1374	1374	1374	0
139	20250312	171500	222910307	1374	1374	1374	1374	0
140	20250312	171400	222910307	1374	1374	1374	1374	0
141	20250312	171300	222910307	1374	1374	1374	1374	0
142	20250312	171200	222910307	1374	1374	1374	1374	0
143	20250312	171100	222910307	1374	1374	1374	1374	0
144	20250312	171000	222910307	1374	1374	1374	1374	0
145	20250312	170900	222910307	1374	1374	1374	1374	0
146	20250312	170800	222910307	1374	1374	1374	1374	0
147	20250312	170700	222910307	1374	1374	1374	1374	0
148	20250312	170600	222910307	1374	1374	1374	1374	0
149	20250312	170500	222910307	1374	1374	1374	1374	0
150	20250312	170400	222910307	1374	1374	1374	1374	0
151	20250312	170300	222910307	1374	1374	1374	1374	0
152	20250312	170200	222910307	1374	1374	1374	1374	1648
153	20250312	170100	222910307	1374	1374	1374	1374	0
154	20250312	170000	222910307	1374	1374	1374	1374	0
155	20250312	165900	222910307	1374	1374	1374	1374	0
156	20250312	165800	222910307	1374	1374	1374	1374	0
157	20250312	165700	222910307	1374	1374	1374	1374	0
158	20250312	165600	222910307	1374	1374	1374	1374	0
159	20250312	165500	222910307	1374	1374	1374	1374	0
160	20250312	165400	222910307	1374	1374	1374	1374	0
161	20250312	165300	222910307	1374	1374	1374	1374	0
162	20250312	165200	222910307	1374	1374	1374	1374	0
163	20250312	165100	222910307	1374	1374	1374	1374	0
164	20250312	165000	222910307	1374	1374	1374	1374	0
165	20250312	164900	222910307	1374	1374	1374	1374	0
166	20250312	164800	222910307	1374	1374	1374	1374	0
167	20250312	164700	222910307	1374	1374	1374	1374	0
168	20250312	164600	222910307	1374	1374	1374	1374	0
169	20250312	164500	222910307	1374	1374	1374	1374	0
170	20250312	164400	222910307	1374	1374	1374	1374	0
171	20250312	164300	222910307	1374	1374	1374	1374	0
172	20250312	164200	222910307	1374	1374	1374	1374	0
173	20250312	164100	222910307	1374	1374	1374	1374	0
174	20250312	164000	222910307	1374	1374	1374	1374	0
175	20250312	163900	222910307	1374	1374	1374	1374	0
176	20250312	163800	222910307	1374	1374	1374	1374	0
177	20250312	163700	222910307	1374	1374	1374	1374	0
178	20250312	163600	222910307	1374	1374	1374	1374	0
179	20250312	163500	222910307	1374	1374	1374	1374	0
180	20250312	163400	222910307	1374	1374	1374	1374	0
181	20250312	163300	222910307	1374	1374	1374	1374	0
182	20250312	163200	222910307	1374	1374	1374	1374	1648
183	20250312	163100	222910307	1374	1374	1374	1374	0
184	20250312	163000	222910307	1374	1374	1374	1374	0
185	20250312	162900	222910307	1374	1374	1374	1374	0
186	20250312	162800	222910307	1374	1374	1374	1374	0
187	20250312	162700	222910307	1374	1374	1374	1374	0
188	20250312	162600	222910307	1374	1374	1374	1374	0
189	20250312	162500	222910307	1374	1374	1374	1374	0
190	20250312	162400	222910307	1374	1374	1374	1374	0
191	20250312	162300	222910307	1374	1374	1374	1374	0
192	20250312	162200	222910307	1374	1374	1374	1374	0
193	20250312	162100	222910307	1374	1374	1374	1374	0
194	20250312	162000	222910307	1374	1374	1374	1374	0
195	20250312	161900	222910307	1374	1374	1374	1374	0
196	20250312	161800	222910307	1374	1374	1374	1374	0
197	20250312	161700	222910307	1374	1374	1374	1374	0
198	20250312	161600	222910307	1374	1374	1374	1374	0
199	20250312	161500	222910307	1374	1374	1374	1374	0
200	20250312	161400	222910307	1374	1374	1374	1374	0
201	20250312	161300	222910307	1374	1374	1374	1374	0
202	20250312	161200	222910307	1374	1374	1374	1374	0
203	20250312	161100	222910307	1374	1374	1374	1374	0
204	20250312	161000	222910307	1374	1374	1374	1374	0
205	20250312	160900	222910307	1374	1374	1374	1374	0
206	20250312	160800	222910307	1374	1374	1374	1374	0
207	20250312	160700	222910307	1374	1374	1374	1374	0
208	20250312	160600	222910307	1374	1374	1374	1374	0
209	20250312	160500	222910307	1374	1374	1374	1374	0
210	20250312	160400	222910307	1374	1374	1374	1374	0
211	20250312	160300	222910307	1374	1374	1374	1374	0
212	20250312	160200	222910307	1374	1374	1374	1374	1648
213	20250312	160100	222910307	1374	1374	1374	1374	0
214	20250312	160000	222910307	1374	1374	1374	1374	0
215	20250312	155900	222910307	1374	1374	1374	1374	0
216	20250312	155800	222910307	1374	1374	1374	1374	0
217	20250312	155700	222910307	1374	1374	1374	1374	0
218	20250312	155600	222910307	1374	1374	1374	1374	0
219	20250312	155500	222910307	1374	1374	1374	1374	0
220	20250312	155400	222910307	1374	1374	1374	1374	0
221	20250312	155300	222910307	1374	1374	1374	1374	0
222	20250312	155200	222910307	1374	1374	1374	1374	0
223	20250312	155100	222910307	1374	1374	1374	1374	0
224	20250312	155000	222910307	1374	1374	1374	1374	0
225	20250312	154900	222910307	1374	1374	1374	1374	0
226	20250312	154800	222910307	1374	1374	1374	1374	0
227	20250312	154700	222910307	1374	1374	1374	1374	0
228	20250312	154600	222910307	1374	1374	1374	1374	0
229	20250312	154500	222910307	1374	1374	1374	1374	0
230	20250312	154400	222910307	1374	1374	1374	1374	0
231	20250312	154300	222910307	1374	1374	1374	1374	0
232	20250312	154200	222910307	1374	1374	1374	1374	0
233	20250312	154100	222910307	1374	1374	1374	1374	0
234	20250312	154000	222910307	1374	1374	1374	1374	0
235	20250312	153900	222910307	1374	1374	1374	1374	0
236	20250312	153800	222910307	1374	1374	1374	1374	0
237	20250312	153700	222910307	1374	1374	1374	1374	0
238	20250312	153600	222910307	1374	1374	1374	1374	0
239	20250312	153500	222910307	1374	1374	1374	1374	0
240	20250312	153400	222910307	1374	1374	1374	1374	0
241	20250312	153300	222910307	1374	1374	1374	1374	0
242	20250312	153200	222910307	1374	1374	1374	1374	1648
243	20250312	153100	222910307	1374	1374	1374	1374	0
244	20250312	153000	222910307	1374	1374	1374	1374	1648
245	20250312	152900	220645955	1373	1373	1373	1373	0
246	20250312	152800	220645955	1373	1373	1373	1373	0
247	20250312	152700	220645955	1373	1373	1373	1373	0
248	20250312	152600	220645955	1373	1373	1373	1373	0
249	20250312	152500	220645955	1373	1373	1373	1373	0
250	20250312	152400	220645955	1373	1373	1373	1373	0
251	20250312	152300	220645955	1373	1373	1373	1373	0
252	20250312	152200	220645955	1373	1373	1373	1373	0
253	20250312	152100	220645955	1373	1373	1373	1373	0
254	20250312	152000	220645955	1373	1373	1373	1373	0
255	20250312	151900	220645955	1373	1373	1373	1373	10
256	20250312	151800	220632225	1374	1375	1375	1374	31
257	20250312	151700	220589630	1372	1376	1376	1371	223
258	20250312	151600	220282791	1370	1370	1370	1370	0
259	20250312	151500	220282791	1370	1370	1370	1370	0
260	20250312	151400	220282791	1370	1370	1370	1370	0
261	20250312	151300	220282791	1370	1370	1370	1370	2458
262	20250312	151200	216915331	1371	1371	1371	1371	1137
263	20250312	151100	215356504	1372	1372	1372	1372	477
264	20250312	151000	214702060	1371	1371	1371	1371	0
265	20250312	150900	214702060	1371	1371	1371	1371	0
266	20250312	150800	214702060	1371	1371	1371	1371	0
267	20250312	150700	214702060	1371	1371	1371	1371	699
268	20250312	150600	213743731	1371	1371	1371	1371	400
269	20250312	150500	213195331	1372	1371	1372	1371	101
270	20250312	150400	213056859	1371	1371	1371	1371	0
271	20250312	150300	213056859	1371	1371	1371	1371	0
272	20250312	150200	213056859	1371	1371	1371	1371	0
273	20250312	150100	213056859	1371	1371	1371	1371	0
274	20250312	150000	213056859	1371	1371	1371	1371	0
275	20250312	145900	213056859	1371	1371	1371	1371	101
276	20250312	145800	212918388	1372	1372	1372	1372	0
277	20250312	145700	212918388	1372	1372	1372	1372	0
278	20250312	145600	212918388	1372	1372	1372	1372	3045
279	20250312	145500	208740648	1372	1372	1372	1372	0
280	20250312	145400	208740648	1372	1372	1372	1372	0
281	20250312	145300	208740648	1372	1372	1372	1372	0
282	20250312	145200	208740648	1372	1372	1372	1372	0
283	20250312	145100	208740648	1372	1372	1372	1372	72
284	20250312	145000	208641864	1373	1373	1373	1373	1000
285	20250312	144900	207268864	1373	1373	1373	1373	0
286	20250312	144800	207268864	1373	1373	1373	1373	3128
287	20250312	144700	202974120	1373	1373	1373	1373	887
288	20250312	144600	201756269	1373	1373	1373	1373	0
289	20250312	144500	201756269	1373	1377	1377	1372	2742
290	20250312	144400	197988229	1377	1378	1378	1377	466
291	20250312	144300	197346114	1378	1376	1378	1376	1332
292	20250312	144200	195511134	1374	1373	1374	1373	200
293	20250312	144100	195236434	1373	1373	1373	1373	0
294	20250312	144000	195236434	1373	1377	1377	1373	141
295	20250312	143900	195042553	1373	1373	1373	1373	0
296	20250312	143800	195042553	1373	1373	1373	1373	100
297	20250312	143700	194905253	1373	1373	1373	1373	1
298	20250312	143600	194903880	1372	1372	1372	1372	100
299	20250312	143500	194766680	1372	1372	1372	1372	100
300	20250312	143400	194629480	1374	1374	1374	1374	80
301	20250312	143300	194519560	1378	1378	1378	1378	0
302	20250312	143200	194519560	1378	1378	1378	1378	0
303	20250312	143100	194519560	1378	1377	1378	1377	9
304	20250312	143000	194507166	1377	1376	1377	1376	1080
305	20250312	142900	193020242	1375	1375	1375	1375	106
306	20250312	142800	192874492	1374	1374	1374	1374	550
307	20250312	142700	192118792	1374	1374	1374	1374	0
308	20250312	142600	192118792	1374	1372	1374	1372	1340
309	20250312	142500	190277732	1372	1372	1372	1372	812
310	20250312	142400	189163668	1372	1372	1372	1372	33
311	20250312	142300	189118392	1370	1372	1372	1370	1000
312	20250312	142200	187747450	1374	1374	1374	1374	0
313	20250312	142100	187747450	1374	1374	1374	1374	0
314	20250312	142000	187747450	1374	1374	1374	1374	0
315	20250312	141900	187747450	1374	1374	1374	1374	0
316	20250312	141800	187747450	1374	1374	1374	1374	0
317	20250312	141700	187747450	1374	1374	1374	1374	0
318	20250312	141600	187747450	1374	1374	1374	1374	0
319	20250312	141500	187747450	1374	1374	1374	1374	0
320	20250312	141400	187747450	1374	1374	1374	1374	0
321	20250312	141300	187747450	1374	1374	1374	1374	1
322	20250312	141200	187746076	1372	1372	1372	1372	15
323	20250312	141100	187725496	1371	1371	1371	1371	0
324	20250312	141000	187725496	1371	1371	1371	1371	2
325	20250312	140900	187722754	1371	1371	1371	1371	0
326	20250312	140800	187722754	1371	1371	1371	1371	16
327	20250312	140700	187700818	1371	1371	1371	1371	0
328	20250312	140600	187700818	1371	1371	1371	1371	0
329	20250312	140500	187700818	1371	1371	1371	1371	0
330	20250312	140400	187700818	1371	1371	1371	1371	1477
331	20250312	140300	185675851	1371	1371	1371	1371	0
332	20250312	140200	185675851	1371	1371	1371	1371	0
333	20250312	140100	185675851	1371	1371	1371	1371	0
334	20250312	140000	185675851	1371	1371	1371	1371	50
335	20250312	135900	185607301	1370	1370	1370	1370	0
336	20250312	135800	185607301	1370	1370	1370	1370	0
337	20250312	135700	185607301	1370	1370	1370	1370	0
338	20250312	135600	185607301	1370	1370	1370	1370	288
339	20250312	135500	185212741	1370	1373	1373	1370	17
340	20250312	135400	185189435	1373	1374	1374	1373	86
341	20250312	135300	185071307	1373	1373	1373	1373	0
342	20250312	135200	185071307	1373	1373	1373	1373	33
343	20250312	135100	185025998	1373	1373	1373	1373	50
344	20250312	135000	184957348	1370	1370	1370	1370	0
345	20250312	134900	184957348	1370	1370	1370	1370	0
346	20250312	134800	184957348	1370	1370	1370	1370	5
347	20250312	134700	184950498	1370	1370	1370	1370	0
348	20250312	134600	184950498	1370	1370	1370	1370	0
349	20250312	134500	184950498	1370	1370	1370	1370	172
350	20250312	134400	184714858	1371	1371	1371	1371	200
351	20250312	134300	184440658	1373	1373	1373	1373	0
352	20250312	134200	184440658	1373	1373	1373	1373	0
353	20250312	134100	184440658	1373	1373	1373	1373	0
354	20250312	134000	184440658	1373	1373	1373	1373	0
355	20250312	133900	184440658	1373	1373	1373	1373	0
356	20250312	133800	184440658	1373	1373	1373	1373	0
357	20250312	133700	184440658	1373	1373	1373	1373	7
358	20250312	133600	184431047	1373	1373	1373	1373	0
359	20250312	133500	184431047	1373	1373	1373	1373	10
360	20250312	133400	184417317	1371	1371	1371	1371	0
361	20250312	133300	184417317	1371	1371	1371	1371	401
362	20250312	133200	183867546	1372	1372	1372	1372	0
363	20250312	133100	183867546	1372	1372	1372	1372	0
364	20250312	133000	183867546	1372	1372	1372	1371	317
365	20250312	132900	183432633	1372	1372	1372	1372	518
366	20250312	132800	182721937	1372	1372	1372	1372	1248
367	20250312	132700	181009681	1371	1371	1371	1371	245
368	20250312	132600	180673786	1371	1371	1371	1371	92
369	20250312	132500	180547654	1371	1371	1371	1371	195
370	20250312	132400	180280309	1371	1371	1371	1371	584
371	20250312	132300	179479645	1371	1371	1371	1371	0
372	20250312	132200	179479645	1371	1371	1371	1371	0
373	20250312	132100	179479645	1371	1371	1371	1371	1
374	20250312	132000	179478274	1370	1370	1370	1370	0
375	20250312	131900	179478274	1370	1370	1370	1370	0
376	20250312	131800	179478274	1370	1370	1370	1370	0
377	20250312	131700	179478274	1370	1370	1370	1370	134
378	20250312	131600	179294694	1371	1371	1371	1371	0
379	20250312	131500	179294694	1371	1371	1371	1371	1
380	20250312	131400	179293323	1372	1372	1372	1372	0
381	20250312	131300	179293323	1372	1372	1372	1372	0
382	20250312	131200	179293323	1372	1372	1372	1372	5
383	20250312	131100	179286463	1372	1372	1372	1372	0
384	20250312	131000	179286463	1372	1372	1372	1372	0
385	20250312	130900	179286463	1372	1372	1372	1372	0
386	20250312	130800	179286463	1372	1372	1372	1372	0
387	20250312	130700	179286463	1372	1372	1372	1372	177
388	20250312	130600	179043619	1372	1372	1372	1372	100
389	20250312	130500	178906419	1372	1372	1372	1372	0
390	20250312	130400	178906419	1372	1372	1372	1372	0
391	20250312	130300	178906419	1372	1372	1372	1372	220
392	20250312	130200	178604579	1372	1373	1373	1372	639
393	20250312	130100	177727325	1374	1374	1374	1374	1
394	20250312	130000	177725951	1373	1373	1373	1373	0
395	20250312	125900	177725951	1373	1373	1373	1373	0
396	20250312	125800	177725951	1373	1374	1374	1373	489
397	20250312	125700	177054084	1374	1376	1376	1374	1299
398	20250312	125600	175268532	1377	1377	1377	1377	0
399	20250312	125500	175268532	1377	1377	1377	1377	0
400	20250312	125400	175268532	1377	1377	1377	1377	0
401	20250312	125300	175268532	1377	1377	1377	1377	0
402	20250312	125200	175268532	1377	1377	1377	1377	0
403	20250312	125100	175268532	1377	1377	1377	1377	89
404	20250312	125000	175145979	1374	1374	1374	1374	30
405	20250312	124900	175104759	1377	1377	1377	1377	0
406	20250312	124800	175104759	1377	1377	1377	1377	11
407	20250312	124700	175089612	1377	1377	1377	1377	0
408	20250312	124600	175089612	1377	1377	1377	1377	0
409	20250312	124500	175089612	1377	1377	1377	1377	0
410	20250312	124400	175089612	1377	1377	1377	1377	0
411	20250312	124300	175089612	1377	1377	1377	1377	0
412	20250312	124200	175089612	1377	1377	1377	1377	0
413	20250312	124100	175089612	1377	1377	1377	1377	0
414	20250312	124000	175089612	1377	1377	1377	1377	0
415	20250312	123900	175089612	1377	1377	1377	1377	0
416	20250312	123800	175089612	1377	1377	1377	1377	0
417	20250312	123700	175089612	1377	1377	1377	1377	0
418	20250312	123600	175089612	1377	1377	1377	1377	0
419	20250312	123500	175089612	1377	1377	1377	1377	1
420	20250312	123400	175088235	1377	1374	1377	1374	1487
421	20250312	123300	173044386	1374	1374	1374	1374	0
422	20250312	123200	173044386	1374	1372	1374	1372	1295
423	20250312	123100	171265971	1370	1370	1370	1370	7
424	20250312	123000	171256381	1370	1370	1370	1370	0
425	20250312	122900	171256381	1370	1370	1370	1370	0
426	20250312	122800	171256381	1370	1370	1370	1370	0
427	20250312	122700	171256381	1370	1370	1370	1370	0
428	20250312	122600	171256381	1370	1370	1370	1370	0
429	20250312	122500	171256381	1370	1370	1370	1370	150
430	20250312	122400	171050881	1370	1370	1370	1370	0
431	20250312	122300	171050881	1370	1370	1370	1370	222
432	20250312	122200	170746741	1372	1372	1372	1372	206
433	20250312	122100	170464109	1373	1373	1373	1373	0
434	20250312	122000	170464109	1373	1373	1373	1373	0
435	20250312	121900	170464109	1373	1372	1373	1372	397
436	20250312	121800	169919422	1372	1372	1372	1372	0
437	20250312	121700	169919422	1372	1372	1372	1372	0
438	20250312	121600	169919422	1372	1372	1372	1372	506
439	20250312	121500	169225190	1371	1370	1371	1370	789
440	20250312	121400	168143960	1370	1370	1370	1370	0
441	20250312	121300	168143960	1370	1370	1370	1370	0
442	20250312	121200	168143960	1370	1370	1370	1370	0
443	20250312	121100	168143960	1370	1370	1370	1370	1
444	20250312	121000	168142590	1367	1367	1367	1367	0
445	20250312	120900	168142590	1367	1367	1367	1367	1000
446	20250312	120800	166775590	1367	1367	1367	1367	0
447	20250312	120700	166775590	1367	1367	1367	1367	0
448	20250312	120600	166775590	1367	1367	1367	1367	11
449	20250312	120500	166760553	1367	1367	1367	1367	0
450	20250312	120400	166760553	1367	1367	1367	1367	0
451	20250312	120300	166760553	1367	1368	1368	1367	1867
452	20250312	120200	164207812	1372	1372	1372	1372	0
453	20250312	120100	164207812	1372	1372	1372	1372	0
454	20250312	120000	164207812	1372	1372	1372	1372	200
455	20250312	115900	163933412	1368	1368	1368	1368	0
456	20250312	115800	163933412	1368	1368	1368	1368	567
457	20250312	115700	163157756	1372	1372	1372	1372	400
458	20250312	115600	162608956	1368	1368	1368	1368	0
459	20250312	115500	162608956	1368	1368	1369	1368	1011
460	20250312	115400	161225898	1369	1369	1369	1369	0
461	20250312	115300	161225898	1369	1369	1369	1369	1
462	20250312	115200	161224529	1368	1368	1368	1368	0
463	20250312	115100	161224529	1368	1368	1368	1368	0
464	20250312	115000	161224529	1368	1368	1368	1368	200
465	20250312	114900	160950929	1368	1368	1368	1368	1000
466	20250312	114800	159582929	1368	1368	1368	1368	0
467	20250312	114700	159582929	1368	1368	1368	1368	2
468	20250312	114600	159580193	1368	1368	1368	1368	200
469	20250312	114500	159306593	1374	1374	1374	1374	0
470	20250312	114400	159306593	1374	1374	1374	1374	0
471	20250312	114300	159306593	1374	1374	1374	1374	0
472	20250312	114200	159306593	1374	1374	1374	1374	0
473	20250312	114100	159306593	1374	1374	1374	1374	0
474	20250312	114000	159306593	1374	1374	1374	1374	0
475	20250312	113900	159306593	1374	1374	1374	1374	0
476	20250312	113800	159306593	1374	1374	1374	1374	2
477	20250312	113700	159303845	1367	1367	1367	1367	1382
478	20250312	113600	157414651	1367	1367	1367	1367	4100
479	20250312	113500	151809951	1367	1368	1368	1367	781
480	20250312	113400	150741893	1368	1368	1368	1368	0
481	20250312	113300	150741893	1368	1368	1368	1368	1
482	20250312	113200	150740525	1368	1368	1368	1368	408
483	20250312	113100	150182381	1368	1368	1368	1368	100
484	20250312	113000	150045581	1375	1375	1375	1375	0
485	20250312	112900	150045581	1375	1368	1375	1368	742
486	20250312	112800	149025880	1368	1368	1368	1368	0
487	20250312	112700	149025880	1368	1368	1368	1368	546
488	20250312	112600	148278952	1368	1368	1368	1368	0
489	20250312	112500	148278952	1368	1368	1368	1368	0
490	20250312	112400	148278952	1368	1368	1368	1368	0
491	20250312	112300	148278952	1368	1368	1368	1368	2395
492	20250312	112200	145002592	1369	1369	1369	1369	108
493	20250312	112100	144854740	1369	1371	1371	1369	1048
494	20250312	112000	143420026	1370	1370	1370	1370	617
495	20250312	111900	142574736	1370	1370	1370	1370	39
496	20250312	111800	142521306	1370	1370	1370	1370	0
497	20250312	111700	142521306	1370	1370	1370	1370	4000
498	20250312	111600	137041306	1370	1370	1370	1370	800
499	20250312	111500	135945306	1370	1370	1370	1370	0
500	20250312	111400	135945306	1370	1370	1370	1370	0
501	20250312	111300	135945306	1370	1370	1370	1370	0
502	20250312	111200	135945306	1370	1370	1370	1370	0
503	20250312	111100	135945306	1370	1370	1370	1370	500
504	20250312	111000	135260306	1370	1370	1370	1370	100
505	20250312	110900	135123306	1370	1370	1370	1370	200
506	20250312	110800	134849306	1378	1378	1378	1378	0
507	20250312	110700	134849306	1378	1378	1378	1378	0
508	20250312	110600	134849306	1378	1378	1378	1378	0
509	20250312	110500	134849306	1378	1378	1378	1378	10
510	20250312	110400	134835526	1380	1380	1380	1380	0
511	20250312	110300	134835526	1380	1380	1380	1380	0
512	20250312	110200	134835526	1380	1380	1380	1380	0
513	20250312	110100	134835526	1380	1380	1380	1380	0
514	20250312	110000	134835526	1380	1380	1380	1380	0
515	20250312	105900	134835526	1380	1380	1380	1380	0
516	20250312	105800	134835526	1380	1380	1380	1380	0
517	20250312	105700	134835526	1380	1380	1380	1380	0
518	20250312	105600	134835526	1380	1380	1380	1380	0
519	20250312	105500	134835526	1380	1380	1380	1380	0
520	20250312	105400	134835526	1380	1370	1380	1370	2342
521	20250312	105300	131626136	1370	1370	1370	1370	0
522	20250312	105200	131626136	1370	1370	1370	1370	0
523	20250312	105100	131626136	1370	1367	1370	1367	342
524	20250312	105000	131158405	1368	1369	1369	1368	83
525	20250312	104900	131044811	1370	1370	1370	1370	9
526	20250312	104800	131032481	1370	1370	1370	1370	0
527	20250312	104700	131032481	1370	1370	1370	1370	0
528	20250312	104600	131032481	1370	1370	1370	1370	0
529	20250312	104500	131032481	1370	1370	1370	1370	0
530	20250312	104400	131032481	1370	1367	1370	1367	51
531	20250312	104300	130962614	1370	1370	1370	1370	0
532	20250312	104200	130962614	1370	1369	1370	1369	68
533	20250312	104100	130869514	1370	1370	1370	1370	52
534	20250312	104000	130798274	1370	1370	1370	1370	0
535	20250312	103900	130798274	1370	1370	1370	1370	0
536	20250312	103800	130798274	1370	1370	1370	1370	0
537	20250312	103700	130798274	1370	1370	1370	1370	6
538	20250312	103600	130790054	1374	1374	1374	1374	0
539	20250312	103500	130790054	1374	1374	1374	1374	0
540	20250312	103400	130790054	1374	1374	1374	1374	5
541	20250312	103300	130783184	1374	1374	1374	1374	10
542	20250312	103200	130769444	1376	1376	1376	1376	0
543	20250312	103100	130769444	1376	1376	1376	1376	0
544	20250312	103000	130769444	1376	1376	1376	1376	0
545	20250312	102900	130769444	1376	1376	1376	1376	3
546	20250312	102800	130765316	1376	1377	1377	1376	7
547	20250312	102700	130755680	1379	1379	1379	1379	0
548	20250312	102600	130755680	1379	1379	1379	1379	0
549	20250312	102500	130755680	1379	1379	1379	1379	0
550	20250312	102400	130755680	1379	1379	1379	1379	0
551	20250312	102300	130755680	1379	1379	1379	1379	1
552	20250312	102200	130754301	1368	1368	1368	1368	0
553	20250312	102100	130754301	1368	1368	1368	1368	0
554	20250312	102000	130754301	1368	1368	1368	1368	4225
555	20250312	101900	124974501	1368	1368	1368	1368	0
556	20250312	101800	124974501	1368	1370	1370	1368	2000
557	20250312	101700	122234883	1381	1381	1381	1381	0
558	20250312	101600	122234883	1381	1381	1381	1381	0
559	20250312	101500	122234883	1381	1381	1381	1381	0
560	20250312	101400	122234883	1381	1381	1381	1381	0
561	20250312	101300	122234883	1381	1381	1381	1381	0
562	20250312	101200	122234883	1381	1380	1381	1380	2
563	20250312	101100	122232122	1369	1369	1369	1369	1
564	20250312	101000	122230753	1381	1381	1381	1381	1
565	20250312	100900	122229372	1382	1368	1382	1368	3000
566	20250312	100800	118105853	1368	1368	1368	1368	0
567	20250312	100700	118105853	1368	1368	1368	1368	1
568	20250312	100600	118104485	1364	1365	1365	1364	1910
569	20250312	100500	115498245	1364	1364	1364	1364	0
570	20250312	100400	115498245	1364	1365	1365	1364	2811
571	20250312	100300	111663564	1369	1369	1369	1369	0
572	20250312	100200	111663564	1369	1369	1369	1369	0
573	20250312	100100	111663564	1369	1369	1369	1369	1
574	20250312	100000	111662195	1365	1365	1365	1365	0
575	20250312	095900	111662195	1365	1365	1365	1365	500
576	20250312	095800	110979695	1365	1365	1365	1365	2
577	20250312	095700	110976965	1365	1365	1365	1365	0
578	20250312	095600	110976965	1365	1365	1365	1365	200
579	20250312	095500	110703965	1365	1365	1365	1365	0
580	20250312	095400	110703965	1365	1365	1365	1365	0
581	20250312	095300	110703965	1365	1369	1369	1365	31
582	20250312	095200	110661646	1364	1364	1364	1364	0
583	20250312	095100	110661646	1364	1366	1366	1364	2550
584	20250312	095000	107182626	1366	1366	1366	1366	0
585	20250312	094900	107182626	1366	1367	1367	1366	1795
586	20250312	094800	104730655	1366	1366	1366	1366	0
587	20250312	094700	104730655	1366	1366	1366	1366	0
588	20250312	094600	104730655	1366	1366	1366	1366	0
589	20250312	094500	104730655	1366	1367	1367	1366	1794
590	20250312	094400	102279319	1367	1367	1367	1367	3429
591	20250312	094300	97591876	1367	1367	1370	1367	204
592	20250312	094200	97312846	1367	1367	1367	1367	1050
593	20250312	094100	95877496	1367	1367	1367	1367	732
594	20250312	094000	94876852	1369	1369	1369	1369	50
595	20250312	093900	94808402	1370	1370	1370	1370	40
596	20250312	093800	94753602	1370	1370	1370	1370	0
597	20250312	093700	94753602	1370	1370	1370	1370	360
598	20250312	093600	94260402	1370	1370	1370	1370	1
599	20250312	093500	94259032	1366	1366	1367	1366	385
600	20250312	093400	93733121	1370	1370	1370	1370	1
601	20250312	093300	93731751	1370	1370	1370	1370	1
602	20250312	093200	93730381	1364	1364	1364	1364	0
603	20250312	093100	93730381	1364	1364	1364	1364	300
604	20250312	093000	93321181	1364	1370	1371	1364	532
605	20250312	092900	92595514	1364	1365	1365	1364	1261
606	20250312	092800	90875509	1364	1365	1366	1364	40049
607	20250312	092700	36208575	1365	1369	1369	1365	1854
608	20250312	092600	33677733	1369	1369	1369	1369	50
609	20250312	092500	33609283	1369	1370	1370	1369	9
610	20250312	092400	33596961	1370	1370	1370	1370	94
611	20250312	092300	33468181	1370	1370	1370	1370	6
612	20250312	092200	33459961	1370	1370	1370	1370	3
613	20250312	092100	33455851	1365	1370	1370	1365	298
614	20250312	092000	33048881	1370	1370	1370	1370	2
615	20250312	091900	33046141	1365	1365	1365	1365	218
616	20250312	091800	32748571	1364	1364	1364	1364	6
617	20250312	091700	32740387	1364	1364	1364	1364	15
618	20250312	091600	32719927	1364	1364	1364	1364	0
619	20250312	091500	32719927	1364	1365	1365	1364	400
620	20250312	091400	32174235	1365	1365	1365	1365	659
621	20250312	091300	31274700	1372	1370	1372	1370	218
622	20250312	091200	30975838	1371	1365	1371	1364	1089
623	20250312	091100	29489950	1372	1372	1372	1372	136
624	20250312	091000	29303358	1375	1375	1375	1375	0
625	20250312	090900	29303358	1375	1375	1375	1375	0
626	20250312	090800	29303358	1375	1368	1375	1368	238
627	20250312	090700	28977760	1362	1363	1363	1362	367
628	20250312	090600	28477856	1362	1375	1375	1362	3727
629	20250312	090500	23400505	1362	1376	1376	1362	3983
630	20250312	090400	17942141	1376	1370	1377	1370	902
631	20250312	090300	16702104	1370	1361	1370	1361	2615
632	20250312	090200	13129003	1358	1360	1360	1357	492
633	20250312	090100	12460117	1365	1366	1366	1365	606
634	20250312	090000	11632688	1355	1355	1368	1355	8585