KissMeData/064800/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	194600	590774231	1162	1162	1162	1162	3262
3	20250318	194500	590774231	1162	1162	1162	1162	0
4	20250318	194400	590774231	1162	1162	1162	1162	0
5	20250318	194300	590774231	1162	1162	1162	1162	0
6	20250318	194200	590774231	1162	1162	1162	1162	0
7	20250318	194100	590774231	1162	1162	1162	1162	0
8	20250318	194000	590774231	1162	1162	1162	1162	0
9	20250318	193900	590774231	1162	1162	1162	1162	0
10	20250318	193800	590774231	1162	1162	1162	1162	0
11	20250318	193700	590774231	1162	1162	1162	1162	0
12	20250318	193600	590774231	1162	1162	1162	1162	0
13	20250318	193500	590774231	1162	1162	1162	1162	0
14	20250318	193400	590774231	1162	1162	1162	1162	0
15	20250318	193300	590774231	1162	1162	1162	1162	0
16	20250318	193200	590774231	1162	1162	1162	1162	0
17	20250318	193100	590774231	1162	1162	1162	1162	0
18	20250318	193000	590774231	1162	1162	1162	1162	0
19	20250318	192900	590774231	1162	1162	1162	1162	0
20	20250318	192800	590774231	1162	1162	1162	1162	0
21	20250318	192700	590774231	1162	1162	1162	1162	0
22	20250318	192600	590774231	1162	1162	1162	1162	0
23	20250318	192500	590774231	1162	1162	1162	1162	0
24	20250318	192400	590774231	1162	1162	1162	1162	0
25	20250318	192300	590774231	1162	1162	1162	1162	0
26	20250318	192200	590774231	1162	1162	1162	1162	0
27	20250318	192100	590774231	1162	1162	1162	1162	0
28	20250318	192000	590774231	1162	1162	1162	1162	0
29	20250318	191900	590774231	1162	1162	1162	1162	0
30	20250318	191800	590774231	1162	1162	1162	1162	0
31	20250318	191700	590774231	1162	1162	1162	1162	0
32	20250318	191600	590774231	1162	1162	1162	1162	3262
33	20250318	191500	590774231	1162	1162	1162	1162	0
34	20250318	191400	590774231	1162	1162	1162	1162	0
35	20250318	191300	590774231	1162	1162	1162	1162	0
36	20250318	191200	590774231	1162	1162	1162	1162	0
37	20250318	191100	590774231	1162	1162	1162	1162	0
38	20250318	191000	590774231	1162	1162	1162	1162	0
39	20250318	190900	590774231	1162	1162	1162	1162	0
40	20250318	190800	590774231	1162	1162	1162	1162	0
41	20250318	190700	590774231	1162	1162	1162	1162	0
42	20250318	190600	590774231	1162	1162	1162	1162	0
43	20250318	190500	590774231	1162	1162	1162	1162	0
44	20250318	190400	590774231	1162	1162	1162	1162	0
45	20250318	190300	590774231	1162	1162	1162	1162	0
46	20250318	190200	590774231	1162	1162	1162	1162	0
47	20250318	190100	590774231	1162	1162	1162	1162	0
48	20250318	190000	590774231	1162	1162	1162	1162	0
49	20250318	185900	590774231	1162	1162	1162	1162	0
50	20250318	185800	590774231	1162	1162	1162	1162	0
51	20250318	185700	590774231	1162	1162	1162	1162	0
52	20250318	185600	590774231	1162	1162	1162	1162	0
53	20250318	185500	590774231	1162	1162	1162	1162	0
54	20250318	185400	590774231	1162	1162	1162	1162	0
55	20250318	185300	590774231	1162	1162	1162	1162	0
56	20250318	185200	590774231	1162	1162	1162	1162	0
57	20250318	185100	590774231	1162	1162	1162	1162	0
58	20250318	185000	590774231	1162	1162	1162	1162	0
59	20250318	184900	590774231	1162	1162	1162	1162	0
60	20250318	184800	590774231	1162	1162	1162	1162	0
61	20250318	184700	590774231	1162	1162	1162	1162	0
62	20250318	184600	590774231	1162	1162	1162	1162	3262
63	20250318	184500	590774231	1162	1162	1162	1162	0
64	20250318	184400	590774231	1162	1162	1162	1162	0
65	20250318	184300	590774231	1162	1162	1162	1162	0
66	20250318	184200	590774231	1162	1162	1162	1162	0
67	20250318	184100	590774231	1162	1162	1162	1162	0
68	20250318	184000	590774231	1162	1162	1162	1162	0
69	20250318	183900	590774231	1162	1162	1162	1162	0
70	20250318	183800	590774231	1162	1162	1162	1162	0
71	20250318	183700	590774231	1162	1162	1162	1162	0
72	20250318	183600	590774231	1162	1162	1162	1162	0
73	20250318	183500	590774231	1162	1162	1162	1162	0
74	20250318	183400	590774231	1162	1162	1162	1162	0
75	20250318	183300	590774231	1162	1162	1162	1162	0
76	20250318	183200	590774231	1162	1162	1162	1162	0
77	20250318	183100	590774231	1162	1162	1162	1162	0
78	20250318	183000	590774231	1162	1162	1162	1162	0
79	20250318	182900	590774231	1162	1162	1162	1162	0
80	20250318	182800	590774231	1162	1162	1162	1162	0
81	20250318	182700	590774231	1162	1162	1162	1162	0
82	20250318	182600	590774231	1162	1162	1162	1162	0
83	20250318	182500	590774231	1162	1162	1162	1162	0
84	20250318	182400	590774231	1162	1162	1162	1162	0
85	20250318	182300	590774231	1162	1162	1162	1162	0
86	20250318	182200	590774231	1162	1162	1162	1162	0
87	20250318	182100	590774231	1162	1162	1162	1162	0
88	20250318	182000	590774231	1162	1162	1162	1162	0
89	20250318	181900	590774231	1162	1162	1162	1162	0
90	20250318	181800	590774231	1162	1162	1162	1162	0
91	20250318	181700	590774231	1162	1162	1162	1162	0
92	20250318	181600	590774231	1162	1162	1162	1162	3262
93	20250318	181500	590774231	1162	1162	1162	1162	0
94	20250318	181400	590774231	1162	1162	1162	1162	0
95	20250318	181300	590774231	1162	1162	1162	1162	0
96	20250318	181200	590774231	1162	1162	1162	1162	0
97	20250318	181100	590774231	1162	1162	1162	1162	0
98	20250318	181000	590774231	1162	1162	1162	1162	0
99	20250318	180900	590774231	1162	1162	1162	1162	0
100	20250318	180800	590774231	1162	1162	1162	1162	0
101	20250318	180700	590774231	1162	1162	1162	1162	0
102	20250318	180600	590774231	1162	1162	1162	1162	0
103	20250318	180500	590774231	1162	1162	1162	1162	0
104	20250318	180400	590774231	1162	1162	1162	1162	0
105	20250318	180300	590774231	1162	1162	1162	1162	0
106	20250318	180200	590774231	1162	1162	1162	1162	0
107	20250318	180100	590774231	1162	1162	1162	1162	0
108	20250318	180000	590774231	1162	1162	1162	1162	0
109	20250318	175900	590774231	1162	1162	1162	1162	0
110	20250318	175800	590774231	1162	1162	1162	1162	0
111	20250318	175700	590774231	1162	1162	1162	1162	0
112	20250318	175600	590774231	1162	1162	1162	1162	0
113	20250318	175500	590774231	1162	1162	1162	1162	0
114	20250318	175400	590774231	1162	1162	1162	1162	0
115	20250318	175300	590774231	1162	1162	1162	1162	0
116	20250318	175200	590774231	1162	1162	1162	1162	0
117	20250318	175100	590774231	1162	1162	1162	1162	0
118	20250318	175000	590774231	1162	1162	1162	1162	0
119	20250318	174900	590774231	1162	1162	1162	1162	0
120	20250318	174800	590774231	1162	1162	1162	1162	0
121	20250318	174700	590774231	1162	1162	1162	1162	0
122	20250318	174600	590774231	1162	1162	1162	1162	3262
123	20250318	174500	590774231	1162	1162	1162	1162	0
124	20250318	174400	590774231	1162	1162	1162	1162	0
125	20250318	174300	590774231	1162	1162	1162	1162	0
126	20250318	174200	590774231	1162	1162	1162	1162	0
127	20250318	174100	590774231	1162	1162	1162	1162	0
128	20250318	174000	590774231	1162	1162	1162	1162	0
129	20250318	173900	590774231	1162	1162	1162	1162	0
130	20250318	173800	590774231	1162	1162	1162	1162	0
131	20250318	173700	590774231	1162	1162	1162	1162	0
132	20250318	173600	590774231	1162	1162	1162	1162	0
133	20250318	173500	590774231	1162	1162	1162	1162	0
134	20250318	173400	590774231	1162	1162	1162	1162	0
135	20250318	173300	590774231	1162	1162	1162	1162	0
136	20250318	173200	590774231	1162	1162	1162	1162	0
137	20250318	173100	590774231	1162	1162	1162	1162	0
138	20250318	173000	590774231	1162	1162	1162	1162	0
139	20250318	172900	590774231	1162	1162	1162	1162	0
140	20250318	172800	590774231	1162	1162	1162	1162	0
141	20250318	172700	590774231	1162	1162	1162	1162	0
142	20250318	172600	590774231	1162	1162	1162	1162	0
143	20250318	172500	590774231	1162	1162	1162	1162	0
144	20250318	172400	590774231	1162	1162	1162	1162	0
145	20250318	172300	590774231	1162	1162	1162	1162	0
146	20250318	172200	590774231	1162	1162	1162	1162	0
147	20250318	172100	590774231	1162	1162	1162	1162	0
148	20250318	172000	590774231	1162	1162	1162	1162	0
149	20250318	171900	590774231	1162	1162	1162	1162	0
150	20250318	171800	590774231	1162	1162	1162	1162	0
151	20250318	171700	590774231	1162	1162	1162	1162	0
152	20250318	171600	590774231	1162	1162	1162	1162	3262
153	20250318	171500	590774231	1162	1162	1162	1162	0
154	20250318	171400	590774231	1162	1162	1162	1162	0
155	20250318	171300	590774231	1162	1162	1162	1162	0
156	20250318	171200	590774231	1162	1162	1162	1162	0
157	20250318	171100	590774231	1162	1162	1162	1162	0
158	20250318	171000	590774231	1162	1162	1162	1162	0
159	20250318	170900	590774231	1162	1162	1162	1162	0
160	20250318	170800	590774231	1162	1162	1162	1162	0
161	20250318	170700	590774231	1162	1162	1162	1162	0
162	20250318	170600	590774231	1162	1162	1162	1162	0
163	20250318	170500	590774231	1162	1162	1162	1162	0
164	20250318	170400	590774231	1162	1162	1162	1162	0
165	20250318	170300	590774231	1162	1162	1162	1162	0
166	20250318	170200	590774231	1162	1162	1162	1162	0
167	20250318	170100	590774231	1162	1162	1162	1162	0
168	20250318	170000	590774231	1162	1162	1162	1162	0
169	20250318	165900	590774231	1162	1162	1162	1162	0
170	20250318	165800	590774231	1162	1162	1162	1162	0
171	20250318	165700	590774231	1162	1162	1162	1162	0
172	20250318	165600	590774231	1162	1162	1162	1162	0
173	20250318	165500	590774231	1162	1162	1162	1162	0
174	20250318	165400	590774231	1162	1162	1162	1162	0
175	20250318	165300	590774231	1162	1162	1162	1162	0
176	20250318	165200	590774231	1162	1162	1162	1162	0
177	20250318	165100	590774231	1162	1162	1162	1162	0
178	20250318	165000	590774231	1162	1162	1162	1162	0
179	20250318	164900	590774231	1162	1162	1162	1162	0
180	20250318	164800	590774231	1162	1162	1162	1162	0
181	20250318	164700	590774231	1162	1162	1162	1162	0
182	20250318	164600	590774231	1162	1162	1162	1162	3262
183	20250318	164500	590774231	1162	1162	1162	1162	0
184	20250318	164400	590774231	1162	1162	1162	1162	0
185	20250318	164300	590774231	1162	1162	1162	1162	0
186	20250318	164200	590774231	1162	1162	1162	1162	0
187	20250318	164100	590774231	1162	1162	1162	1162	0
188	20250318	164000	590774231	1162	1162	1162	1162	0
189	20250318	163900	590774231	1162	1162	1162	1162	0
190	20250318	163800	590774231	1162	1162	1162	1162	0
191	20250318	163700	590774231	1162	1162	1162	1162	0
192	20250318	163600	590774231	1162	1162	1162	1162	0
193	20250318	163500	590774231	1162	1162	1162	1162	0
194	20250318	163400	590774231	1162	1162	1162	1162	0
195	20250318	163300	590774231	1162	1162	1162	1162	0
196	20250318	163200	590774231	1162	1162	1162	1162	0
197	20250318	163100	590774231	1162	1162	1162	1162	0
198	20250318	163000	590774231	1162	1162	1162	1162	0
199	20250318	162900	590774231	1162	1162	1162	1162	0
200	20250318	162800	590774231	1162	1162	1162	1162	0
201	20250318	162700	590774231	1162	1162	1162	1162	0
202	20250318	162600	590774231	1162	1162	1162	1162	0
203	20250318	162500	590774231	1162	1162	1162	1162	0
204	20250318	162400	590774231	1162	1162	1162	1162	0
205	20250318	162300	590774231	1162	1162	1162	1162	0
206	20250318	162200	590774231	1162	1162	1162	1162	0
207	20250318	162100	590774231	1162	1162	1162	1162	0
208	20250318	162000	590774231	1162	1162	1162	1162	0
209	20250318	161900	590774231	1162	1162	1162	1162	0
210	20250318	161800	590774231	1162	1162	1162	1162	0
211	20250318	161700	590774231	1162	1162	1162	1162	0
212	20250318	161600	590774231	1162	1162	1162	1162	3262
213	20250318	161500	590774231	1162	1162	1162	1162	0
214	20250318	161400	590774231	1162	1162	1162	1162	0
215	20250318	161300	590774231	1162	1162	1162	1162	0
216	20250318	161200	590774231	1162	1162	1162	1162	0
217	20250318	161100	590774231	1162	1162	1162	1162	0
218	20250318	161000	590774231	1162	1162	1162	1162	0
219	20250318	160900	590774231	1162	1162	1162	1162	0
220	20250318	160800	590774231	1162	1162	1162	1162	0
221	20250318	160700	590774231	1162	1162	1162	1162	0
222	20250318	160600	590774231	1162	1162	1162	1162	0
223	20250318	160500	590774231	1162	1162	1162	1162	0
224	20250318	160400	590774231	1162	1162	1162	1162	0
225	20250318	160300	590774231	1162	1162	1162	1162	0
226	20250318	160200	590774231	1162	1162	1162	1162	0
227	20250318	160100	590774231	1162	1162	1162	1162	0
228	20250318	160000	590774231	1162	1162	1162	1162	0
229	20250318	155900	590774231	1162	1162	1162	1162	0
230	20250318	155800	590774231	1162	1162	1162	1162	0
231	20250318	155700	590774231	1162	1162	1162	1162	0
232	20250318	155600	590774231	1162	1162	1162	1162	0
233	20250318	155500	590774231	1162	1162	1162	1162	0
234	20250318	155400	590774231	1162	1162	1162	1162	0
235	20250318	155300	590774231	1162	1162	1162	1162	0
236	20250318	155200	590774231	1162	1162	1162	1162	0
237	20250318	155100	590774231	1162	1162	1162	1162	0
238	20250318	155000	590774231	1162	1162	1162	1162	0
239	20250318	154900	590774231	1162	1162	1162	1162	0
240	20250318	154800	590774231	1162	1162	1162	1162	0
241	20250318	154700	590774231	1162	1162	1162	1162	0
242	20250318	154600	590774231	1162	1162	1162	1162	3262
243	20250318	154500	590774231	1162	1162	1162	1162	0
244	20250318	154400	590774231	1162	1162	1162	1162	0
245	20250318	154300	590774231	1162	1162	1162	1162	0
246	20250318	154200	590774231	1162	1162	1162	1162	0
247	20250318	154100	590774231	1162	1162	1162	1162	0
248	20250318	154000	590774231	1162	1162	1162	1162	0
249	20250318	153900	590774231	1162	1162	1162	1162	0
250	20250318	153800	590774231	1162	1162	1162	1162	0
251	20250318	153700	590774231	1162	1162	1162	1162	0
252	20250318	153600	590774231	1162	1162	1162	1162	0
253	20250318	153500	590774231	1162	1162	1162	1162	0
254	20250318	153400	590774231	1162	1162	1162	1162	0
255	20250318	153300	590774231	1162	1162	1162	1162	0
256	20250318	153200	590774231	1162	1162	1162	1162	0
257	20250318	153100	590774231	1162	1162	1162	1162	0
258	20250318	153000	590774231	1162	1162	1162	1162	3262
259	20250318	152900	586983787	1166	1166	1166	1166	0
260	20250318	152800	586983787	1166	1166	1166	1166	0
261	20250318	152700	586983787	1166	1166	1166	1166	0
262	20250318	152600	586983787	1166	1166	1166	1166	0
263	20250318	152500	586983787	1166	1166	1166	1166	0
264	20250318	152400	586983787	1166	1166	1166	1166	0
265	20250318	152300	586983787	1166	1166	1166	1166	0
266	20250318	152200	586983787	1166	1166	1166	1166	0
267	20250318	152100	586983787	1166	1166	1166	1166	0
268	20250318	152000	586983787	1166	1166	1166	1166	0
269	20250318	151900	586983787	1166	1163	1166	1161	3156
270	20250318	151800	583308625	1166	1163	1166	1163	50
271	20250318	151700	583250349	1167	1167	1167	1167	81
272	20250318	151600	583155822	1167	1167	1167	1167	0
273	20250318	151500	583155822	1167	1167	1167	1167	5
274	20250318	151400	583149987	1166	1166	1166	1166	1134
275	20250318	151300	581827743	1166	1166	1166	1166	0
276	20250318	151200	581827743	1166	1166	1166	1166	0
277	20250318	151100	581827743	1166	1166	1166	1166	1715
278	20250318	151000	579828053	1167	1167	1167	1167	0
279	20250318	150900	579828053	1167	1167	1167	1167	0
280	20250318	150800	579828053	1167	1167	1167	1167	0
281	20250318	150700	579828053	1167	1165	1167	1165	7559
282	20250318	150600	571015497	1163	1163	1163	1163	0
283	20250318	150500	571015497	1163	1163	1163	1163	0
284	20250318	150400	571015497	1163	1163	1163	1163	582
285	20250318	150300	570338631	1163	1163	1163	1163	0
286	20250318	150200	570338631	1163	1163	1163	1163	0
287	20250318	150100	570338631	1163	1162	1163	1162	217
288	20250318	150000	570086471	1163	1163	1163	1163	0
289	20250318	145900	570086471	1163	1163	1163	1163	10
290	20250318	145800	570074841	1165	1165	1165	1165	1
291	20250318	145700	570073676	1161	1161	1161	1161	0
292	20250318	145600	570073676	1161	1161	1161	1161	100
293	20250318	145500	569957576	1161	1161	1161	1161	4387
294	20250318	145400	564864269	1161	1161	1161	1161	431
295	20250318	145300	564363878	1161	1161	1161	1161	1182
296	20250318	145200	562991576	1161	1161	1161	1161	318
297	20250318	145100	562622378	1167	1167	1167	1167	0
298	20250318	145000	562622378	1167	1167	1167	1167	0
299	20250318	144900	562622378	1167	1167	1167	1167	0
300	20250318	144800	562622378	1167	1167	1167	1167	1
301	20250318	144700	562621211	1161	1161	1161	1161	0
302	20250318	144600	562621211	1161	1161	1161	1161	244
303	20250318	144500	562337927	1167	1167	1167	1167	0
304	20250318	144400	562337927	1167	1167	1167	1167	0
305	20250318	144300	562337927	1167	1167	1167	1167	0
306	20250318	144200	562337927	1167	1167	1167	1167	0
307	20250318	144100	562337927	1167	1167	1167	1167	1
308	20250318	144000	562336760	1167	1167	1167	1167	1
309	20250318	143900	562335593	1161	1161	1161	1161	400
310	20250318	143800	561871193	1161	1161	1161	1161	0
311	20250318	143700	561871193	1161	1161	1161	1161	0
312	20250318	143600	561871193	1161	1161	1161	1161	0
313	20250318	143500	561871193	1161	1166	1166	1160	926
314	20250318	143400	560796535	1168	1168	1168	1168	0
315	20250318	143300	560796535	1168	1168	1168	1168	0
316	20250318	143200	560796535	1168	1168	1168	1168	0
317	20250318	143100	560796535	1168	1168	1168	1168	0
318	20250318	143000	560796535	1168	1168	1168	1168	0
319	20250318	142900	560796535	1168	1168	1168	1168	0
320	20250318	142800	560796535	1168	1168	1168	1168	0
321	20250318	142700	560796535	1168	1168	1168	1168	0
322	20250318	142600	560796535	1168	1166	1168	1166	1000
323	20250318	142500	559629427	1160	1160	1160	1160	1000
324	20250318	142400	558469427	1160	1160	1160	1160	0
325	20250318	142300	558469427	1160	1160	1160	1160	737
326	20250318	142200	557614507	1167	1159	1167	1159	9001
327	20250318	142100	547129449	1159	1159	1159	1159	669
328	20250318	142000	546354078	1159	1159	1159	1159	400
329	20250318	141900	545890478	1159	1168	1169	1159	310
330	20250318	141800	545530941	1168	1168	1168	1168	10
331	20250318	141700	545519261	1169	1169	1169	1169	0
332	20250318	141600	545519261	1169	1169	1169	1169	0
333	20250318	141500	545519261	1169	1160	1169	1160	8000
334	20250318	141400	536184799	1160	1160	1160	1160	500
335	20250318	141300	535604799	1160	1160	1160	1160	0
336	20250318	141200	535604799	1160	1160	1160	1160	0
337	20250318	141100	535604799	1160	1160	1160	1160	0
338	20250318	141000	535604799	1160	1160	1160	1160	0
339	20250318	140900	535604799	1160	1161	1161	1160	521
340	20250318	140800	535000210	1160	1160	1160	1160	0
341	20250318	140700	535000210	1160	1160	1160	1160	0
342	20250318	140600	535000210	1160	1160	1160	1160	0
343	20250318	140500	535000210	1160	1160	1160	1160	0
344	20250318	140400	535000210	1160	1160	1160	1160	1
345	20250318	140300	534999050	1160	1160	1160	1160	1193
346	20250318	140200	533615170	1160	1160	1160	1160	0
347	20250318	140100	533615170	1160	1160	1160	1160	841
348	20250318	140000	532639610	1160	1160	1160	1160	0
349	20250318	135900	532639610	1160	1160	1160	1160	10
350	20250318	135800	532628010	1165	1165	1165	1165	76
351	20250318	135700	532539470	1165	1165	1165	1165	60
352	20250318	135600	532469570	1160	1160	1160	1160	0
353	20250318	135500	532469570	1160	1160	1160	1160	0
354	20250318	135400	532469570	1160	1160	1160	1160	5
355	20250318	135300	532463770	1160	1160	1160	1160	0
356	20250318	135200	532463770	1160	1160	1160	1160	0
357	20250318	135100	532463770	1160	1160	1160	1160	0
358	20250318	135000	532463770	1160	1161	1161	1160	3000
359	20250318	134900	528983059	1161	1161	1161	1161	35
360	20250318	134800	528942424	1161	1162	1162	1161	137
361	20250318	134700	528783361	1170	1170	1170	1170	0
362	20250318	134600	528783361	1170	1170	1170	1170	0
363	20250318	134500	528783361	1170	1170	1170	1170	0
364	20250318	134400	528783361	1170	1170	1170	1170	0
365	20250318	134300	528783361	1170	1170	1170	1170	1843
366	20250318	134200	526627051	1170	1170	1170	1170	0
367	20250318	134100	526627051	1170	1170	1170	1170	30
368	20250318	134000	526591951	1170	1170	1170	1170	374
369	20250318	133900	526154371	1170	1170	1170	1170	1249
370	20250318	133800	524693041	1170	1170	1170	1170	0
371	20250318	133700	524693041	1170	1170	1170	1170	0
372	20250318	133600	524693041	1170	1170	1170	1170	1039
373	20250318	133500	523477411	1170	1170	1170	1170	8
374	20250318	133400	523468051	1171	1171	1171	1171	0
375	20250318	133300	523468051	1171	1171	1171	1171	0
376	20250318	133200	523468051	1171	1170	1171	1170	4102
377	20250318	133100	518664694	1171	1171	1171	1171	0
378	20250318	133000	518664694	1171	1171	1171	1171	0
379	20250318	132900	518664694	1171	1171	1171	1171	1
380	20250318	132800	518663523	1171	1165	1171	1165	8005
381	20250318	132700	509324540	1165	1165	1165	1165	0
382	20250318	132600	509324540	1165	1165	1165	1165	587
383	20250318	132500	508640685	1165	1165	1165	1165	881
384	20250318	132400	507614320	1165	1157	1165	1157	8716
385	20250318	132300	497512707	1150	1157	1157	1150	5283
386	20250318	132200	491407276	1150	1150	1150	1150	2600
387	20250318	132100	488417276	1150	1150	1150	1150	0
388	20250318	132000	488417276	1150	1150	1150	1150	1258
389	20250318	131900	486970576	1150	1150	1150	1150	0
390	20250318	131800	486970576	1150	1151	1151	1150	7145
391	20250318	131700	478753538	1151	1154	1154	1151	3266
392	20250318	131600	474992449	1155	1156	1156	1155	1365
393	20250318	131500	473415441	1156	1156	1156	1156	0
394	20250318	131400	473415441	1156	1156	1156	1156	739
395	20250318	131300	472561157	1157	1157	1157	1157	0
396	20250318	131200	472561157	1157	1157	1157	1157	0
397	20250318	131100	472561157	1157	1157	1157	1157	0
398	20250318	131000	472561157	1157	1157	1157	1157	0
399	20250318	130900	472561157	1157	1157	1157	1157	0
400	20250318	130800	472561157	1157	1157	1157	1157	400
401	20250318	130700	472098357	1158	1157	1158	1157	270
402	20250318	130600	471785797	1158	1158	1158	1158	1000
403	20250318	130500	470627797	1158	1158	1158	1158	1500
404	20250318	130400	468890797	1158	1158	1158	1158	0
405	20250318	130300	468890797	1158	1158	1158	1158	0
406	20250318	130200	468890797	1158	1158	1158	1158	0
407	20250318	130100	468890797	1158	1158	1158	1158	0
408	20250318	130000	468890797	1158	1158	1158	1158	0
409	20250318	125900	468890797	1158	1158	1158	1158	0
410	20250318	125800	468890797	1158	1158	1158	1158	0
411	20250318	125700	468890797	1158	1158	1158	1158	30
412	20250318	125600	468856057	1158	1158	1158	1158	0
413	20250318	125500	468856057	1158	1158	1158	1158	0
414	20250318	125400	468856057	1158	1158	1158	1158	756
415	20250318	125300	467980609	1158	1158	1158	1158	0
416	20250318	125200	467980609	1158	1158	1158	1158	0
417	20250318	125100	467980609	1158	1158	1158	1158	0
418	20250318	125000	467980609	1158	1158	1158	1158	0
419	20250318	124900	467980609	1158	1158	1158	1158	0
420	20250318	124800	467980609	1158	1158	1158	1158	500
421	20250318	124700	467401609	1158	1158	1158	1151	2002
422	20250318	124600	465094757	1157	1157	1157	1157	0
423	20250318	124500	465094757	1157	1157	1157	1157	15
424	20250318	124400	465077402	1157	1157	1157	1157	0
425	20250318	124300	465077402	1157	1157	1157	1157	0
426	20250318	124200	465077402	1157	1157	1157	1157	0
427	20250318	124100	465077402	1157	1153	1157	1153	3334
428	20250318	124000	461221964	1153	1155	1155	1153	2200
429	20250318	123900	458683297	1157	1157	1157	1157	12
430	20250318	123800	458669413	1157	1157	1157	1157	1
431	20250318	123700	458668256	1154	1154	1154	1154	0
432	20250318	123600	458668256	1154	1154	1154	1154	0
433	20250318	123500	458668256	1154	1153	1154	1153	507
434	20250318	123400	458083678	1154	1154	1154	1154	163
435	20250318	123300	457895576	1154	1154	1154	1154	5
436	20250318	123200	457889806	1154	1154	1154	1154	2
437	20250318	123100	457887498	1155	1155	1155	1155	175
438	20250318	123000	457685373	1157	1157	1157	1157	0
439	20250318	122900	457685373	1157	1157	1157	1157	181
440	20250318	122800	457475956	1157	1157	1157	1157	0
441	20250318	122700	457475956	1157	1157	1157	1157	50
442	20250318	122600	457418106	1158	1158	1158	1158	0
443	20250318	122500	457418106	1158	1158	1158	1158	0
444	20250318	122400	457418106	1158	1158	1158	1158	0
445	20250318	122300	457418106	1158	1158	1158	1158	5
446	20250318	122200	457412316	1158	1158	1158	1158	0
447	20250318	122100	457412316	1158	1158	1158	1158	0
448	20250318	122000	457412316	1158	1159	1159	1158	1197
449	20250318	121900	456026189	1158	1158	1158	1158	30
450	20250318	121800	455991449	1159	1159	1159	1159	100
451	20250318	121700	455875549	1159	1159	1159	1159	500
452	20250318	121600	455296049	1159	1159	1159	1159	2
453	20250318	121500	455293731	1158	1158	1158	1158	0
454	20250318	121400	455293731	1158	1158	1158	1158	0
455	20250318	121300	455293731	1158	1158	1158	1158	0
456	20250318	121200	455293731	1158	1158	1158	1158	0
457	20250318	121100	455293731	1158	1158	1158	1158	34
458	20250318	121000	455254359	1158	1158	1158	1158	2197
459	20250318	120900	452710233	1158	1158	1158	1158	0
460	20250318	120800	452710233	1158	1158	1158	1158	0
461	20250318	120700	452710233	1158	1158	1158	1158	1
462	20250318	120600	452709075	1153	1155	1155	1153	3000
463	20250318	120500	449246215	1158	1158	1158	1158	4
464	20250318	120400	449241583	1155	1155	1155	1155	0
465	20250318	120300	449241583	1155	1155	1155	1155	500
466	20250318	120200	448664083	1156	1156	1156	1156	0
467	20250318	120100	448664083	1156	1156	1156	1156	1
468	20250318	120000	448662927	1156	1156	1156	1156	1
469	20250318	115900	448661771	1157	1157	1157	1157	0
470	20250318	115800	448661771	1157	1157	1157	1157	49
471	20250318	115700	448605078	1158	1158	1158	1158	1900
472	20250318	115600	446404878	1160	1160	1160	1160	0
473	20250318	115500	446404878	1160	1159	1160	1159	709
474	20250318	115400	445582570	1157	1157	1157	1157	0
475	20250318	115300	445582570	1157	1157	1157	1157	0
476	20250318	115200	445582570	1157	1159	1159	1157	560
477	20250318	115100	444933550	1159	1156	1159	1156	733
478	20250318	115000	444084502	1156	1156	1156	1156	6
479	20250318	114900	444077566	1155	1155	1155	1155	0
480	20250318	114800	444077566	1155	1155	1155	1155	0
481	20250318	114700	444077566	1155	1155	1155	1155	0
482	20250318	114600	444077566	1155	1155	1155	1155	0
483	20250318	114500	444077566	1155	1155	1155	1155	21
484	20250318	114400	444053311	1155	1155	1155	1155	0
485	20250318	114300	444053311	1155	1155	1155	1155	0
486	20250318	114200	444053311	1155	1155	1155	1155	0
487	20250318	114100	444053311	1155	1155	1155	1155	0
488	20250318	114000	444053311	1155	1155	1155	1155	0
489	20250318	113900	444053311	1155	1155	1155	1155	0
490	20250318	113800	444053311	1155	1156	1156	1155	575
491	20250318	113700	443388697	1157	1157	1157	1157	2
492	20250318	113600	443386383	1157	1157	1157	1157	0
493	20250318	113500	443386383	1157	1157	1157	1157	0
494	20250318	113400	443386383	1157	1156	1157	1156	109
495	20250318	113300	443260281	1159	1159	1159	1159	0
496	20250318	113200	443260281	1159	1159	1159	1159	0
497	20250318	113100	443260281	1159	1159	1159	1159	0
498	20250318	113000	443260281	1159	1159	1159	1159	0
499	20250318	112900	443260281	1159	1159	1159	1159	100
500	20250318	112800	443144381	1159	1159	1159	1159	0
501	20250318	112700	443144381	1159	1159	1159	1159	0
502	20250318	112600	443144381	1159	1159	1159	1159	0
503	20250318	112500	443144381	1159	1159	1159	1159	0
504	20250318	112400	443144381	1159	1159	1159	1159	0
505	20250318	112300	443144381	1159	1159	1159	1159	0
506	20250318	112200	443144381	1159	1159	1159	1159	0
507	20250318	112100	443144381	1159	1156	1159	1156	1000
508	20250318	112000	441985576	1159	1159	1159	1159	0
509	20250318	111900	441985576	1159	1159	1159	1159	1
510	20250318	111800	441984417	1159	1154	1159	1154	53
511	20250318	111700	441923240	1159	1153	1159	1153	4007
512	20250318	111600	437291268	1153	1153	1153	1153	0
513	20250318	111500	437291268	1153	1153	1153	1153	20
514	20250318	111400	437268208	1149	1149	1149	1149	0
515	20250318	111300	437268208	1149	1149	1149	1149	0
516	20250318	111200	437268208	1149	1149	1149	1149	0
517	20250318	111100	437268208	1149	1149	1149	1149	355
518	20250318	111000	436860313	1149	1153	1153	1149	228
519	20250318	110900	436597521	1153	1150	1153	1150	1705
520	20250318	110800	434635274	1149	1150	1150	1149	6671
521	20250318	110700	426963625	1150	1150	1150	1150	322
522	20250318	110600	426593325	1151	1151	1151	1151	45
523	20250318	110500	426541530	1150	1154	1154	1150	10287
524	20250318	110400	414691879	1157	1157	1157	1157	30
525	20250318	110300	414657169	1157	1157	1157	1157	577
526	20250318	110200	413989580	1157	1154	1157	1154	1005
527	20250318	110100	412829795	1154	1154	1154	1154	0
528	20250318	110000	412829795	1154	1154	1154	1154	0
529	20250318	105900	412829795	1154	1154	1154	1154	0
530	20250318	105800	412829795	1154	1154	1154	1154	1116
531	20250318	105700	411541931	1154	1154	1154	1154	16
532	20250318	105600	411523467	1154	1157	1157	1154	11288
533	20250318	105500	398487874	1158	1158	1158	1158	23
534	20250318	105400	398461240	1157	1157	1157	1157	393
535	20250318	105300	398006539	1158	1157	1158	1157	110
536	20250318	105200	397879179	1158	1158	1158	1158	0
537	20250318	105100	397879179	1158	1158	1158	1158	0
538	20250318	105000	397879179	1158	1158	1158	1158	0
539	20250318	104900	397879179	1158	1158	1158	1158	170
540	20250318	104800	397682319	1157	1157	1157	1157	0
541	20250318	104700	397682319	1157	1157	1157	1157	0
542	20250318	104600	397682319	1157	1157	1157	1157	86
543	20250318	104500	397582817	1156	1156	1156	1156	1026
544	20250318	104400	396396761	1157	1157	1157	1157	0
545	20250318	104300	396396761	1157	1157	1157	1157	115
546	20250318	104200	396263706	1157	1157	1157	1157	186
547	20250318	104100	396048504	1157	1157	1157	1157	150
548	20250318	104000	395874954	1161	1160	1161	1160	30
549	20250318	103900	395840125	1155	1155	1155	1155	0
550	20250318	103800	395840125	1155	1156	1156	1155	2941
551	20250318	103700	392442770	1156	1156	1156	1156	29
552	20250318	103600	392409246	1155	1155	1155	1155	100
553	20250318	103500	392293746	1155	1155	1155	1155	1002
554	20250318	103400	391136436	1155	1155	1155	1155	0
555	20250318	103300	391136436	1155	1155	1155	1155	0
556	20250318	103200	391136436	1155	1155	1155	1155	0
557	20250318	103100	391136436	1155	1161	1161	1155	1930
558	20250318	103000	388905801	1161	1161	1161	1161	5
559	20250318	102900	388899996	1156	1157	1157	1156	865
560	20250318	102800	387900047	1157	1158	1158	1157	3
561	20250318	102700	387896574	1157	1160	1160	1157	6115
562	20250318	102600	380813979	1161	1161	1161	1160	2950
563	20250318	102500	377390630	1161	1161	1161	1161	1
564	20250318	102400	377389469	1164	1164	1164	1164	2
565	20250318	102300	377387141	1164	1166	1170	1164	2205
566	20250318	102200	374819174	1166	1166	1166	1166	309
567	20250318	102100	374458880	1166	1166	1166	1166	0
568	20250318	102000	374458880	1166	1166	1167	1166	5256
569	20250318	101900	368330136	1166	1166	1166	1164	5
570	20250318	101800	368324310	1165	1164	1165	1164	627
571	20250318	101700	367594370	1164	1164	1164	1164	1517
572	20250318	101600	365828582	1164	1163	1164	1163	1313
573	20250318	101500	364300595	1163	1161	1163	1161	61
574	20250318	101400	364229752	1160	1160	1160	1160	0
575	20250318	101300	364229752	1160	1160	1160	1160	0
576	20250318	101200	364229752	1160	1160	1160	1160	765
577	20250318	101100	363342352	1160	1160	1160	1160	857
578	20250318	101000	362348232	1163	1163	1163	1163	3
579	20250318	100900	362344743	1163	1163	1163	1163	150
580	20250318	100800	362170293	1163	1160	1163	1160	254
581	20250318	100700	361874951	1160	1160	1160	1160	0
582	20250318	100600	361874951	1160	1160	1160	1160	0
583	20250318	100500	361874951	1160	1160	1160	1160	800
584	20250318	100400	360946951	1159	1163	1163	1159	3512
585	20250318	100300	356873569	1161	1161	1161	1161	0
586	20250318	100200	356873569	1161	1161	1161	1161	100
587	20250318	100100	356757469	1162	1162	1162	1162	0
588	20250318	100000	356757469	1162	1162	1162	1162	0
589	20250318	095900	356757469	1162	1162	1162	1162	787
590	20250318	095800	355842975	1162	1162	1162	1162	0
591	20250318	095700	355842975	1162	1162	1162	1162	0
592	20250318	095600	355842975	1162	1161	1162	1161	1060
593	20250318	095500	354611315	1162	1162	1162	1162	1389
594	20250318	095400	352997297	1161	1161	1161	1161	42
595	20250318	095300	352948535	1161	1161	1161	1161	6
596	20250318	095200	352941569	1161	1161	1161	1161	47
597	20250318	095100	352887002	1168	1166	1168	1166	390
598	20250318	095000	352431988	1159	1159	1159	1159	0
599	20250318	094900	352431988	1159	1167	1167	1159	3240
600	20250318	094800	348674971	1167	1163	1167	1160	5300
601	20250318	094700	342518045	1163	1168	1171	1163	1062
602	20250318	094600	341277053	1168	1168	1168	1168	17
603	20250318	094500	341257197	1163	1168	1168	1163	5
604	20250318	094400	341251372	1168	1169	1169	1161	1071
605	20250318	094300	340006425	1165	1165	1165	1165	180
606	20250318	094200	339796725	1165	1165	1165	1165	70
607	20250318	094100	339715175	1165	1165	1165	1165	2057
608	20250318	094000	337318770	1165	1165	1165	1165	54
609	20250318	093900	337255860	1165	1165	1165	1165	52
610	20250318	093800	337195280	1165	1167	1167	1165	1019
611	20250318	093700	336007875	1172	1172	1172	1172	0
612	20250318	093600	336007875	1172	1173	1173	1172	1064
613	20250318	093500	334759838	1174	1158	1174	1155	18512
614	20250318	093400	313220656	1158	1160	1160	1158	3529
615	20250318	093300	309129495	1160	1160	1160	1160	0
616	20250318	093200	309129495	1160	1164	1164	1160	1429
617	20250318	093100	307470139	1164	1164	1164	1164	1488
618	20250318	093000	305738107	1165	1161	1165	1160	1624
619	20250318	092900	303849442	1165	1165	1165	1165	36
620	20250318	092800	303807502	1165	1165	1167	1164	1896
621	20250318	092700	301595178	1164	1164	1164	1164	100
622	20250318	092600	301478778	1164	1164	1164	1164	9
623	20250318	092500	301468302	1159	1159	1159	1159	0
624	20250318	092400	301468302	1159	1164	1164	1159	60
625	20250318	092300	301398602	1164	1159	1164	1159	63
626	20250318	092200	301325285	1160	1164	1164	1160	1423
627	20250318	092100	299671708	1164	1164	1164	1164	2000
628	20250318	092000	297343708	1168	1168	1168	1167	15
629	20250318	091900	297326189	1169	1166	1169	1166	4770
630	20250318	091800	291758119	1155	1159	1160	1155	2818
631	20250318	091700	288491637	1155	1155	1155	1155	177
632	20250318	091600	288287202	1155	1164	1164	1155	5834
633	20250318	091500	281514811	1164	1164	1164	1164	25
634	20250318	091400	281485711	1163	1165	1165	1163	650
635	20250318	091300	280729286	1164	1167	1167	1164	8582
636	20250318	091200	270737208	1172	1172	1173	1167	3428
637	20250318	091100	266717577	1167	1170	1170	1161	2255
638	20250318	091000	264096695	1170	1159	1170	1159	6526
639	20250318	090900	256479154	1159	1180	1180	1159	18327
640	20250318	090800	234995190	1183	1185	1185	1176	1330
641	20250318	090700	233428234	1181	1195	1196	1174	19927
642	20250318	090600	209814821	1195	1178	1200	1178	77811
643	20250318	090500	117312051	1178	1177	1181	1170	16751
644	20250318	090400	97578291	1170	1165	1176	1149	22729
645	20250318	090300	70989207	1166	1168	1168	1150	6086
646	20250318	090200	63962465	1164	1175	1175	1164	8038
647	20250318	090100	54564553	1176	1145	1177	1145	39985
648	20250318	090000	7943580	1145	1130	1149	1130	6965