KissMeData/060570/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	194100	188430519	1695	1695	1695	1695	5400
3	20250325	194000	188430519	1695	1695	1695	1695	0
4	20250325	193900	188430519	1695	1695	1695	1695	0
5	20250325	193800	188430519	1695	1695	1695	1695	0
6	20250325	193700	188430519	1695	1695	1695	1695	0
7	20250325	193600	188430519	1695	1695	1695	1695	0
8	20250325	193500	188430519	1695	1695	1695	1695	0
9	20250325	193400	188430519	1695	1695	1695	1695	0
10	20250325	193300	188430519	1695	1695	1695	1695	0
11	20250325	193200	188430519	1695	1695	1695	1695	0
12	20250325	193100	188430519	1695	1695	1695	1695	0
13	20250325	193000	188430519	1695	1695	1695	1695	0
14	20250325	192900	188430519	1695	1695	1695	1695	0
15	20250325	192800	188430519	1695	1695	1695	1695	0
16	20250325	192700	188430519	1695	1695	1695	1695	0
17	20250325	192600	188430519	1695	1695	1695	1695	0
18	20250325	192500	188430519	1695	1695	1695	1695	0
19	20250325	192400	188430519	1695	1695	1695	1695	0
20	20250325	192300	188430519	1695	1695	1695	1695	0
21	20250325	192200	188430519	1695	1695	1695	1695	0
22	20250325	192100	188430519	1695	1695	1695	1695	0
23	20250325	192000	188430519	1695	1695	1695	1695	0
24	20250325	191900	188430519	1695	1695	1695	1695	0
25	20250325	191800	188430519	1695	1695	1695	1695	0
26	20250325	191700	188430519	1695	1695	1695	1695	0
27	20250325	191600	188430519	1695	1695	1695	1695	0
28	20250325	191500	188430519	1695	1695	1695	1695	0
29	20250325	191400	188430519	1695	1695	1695	1695	0
30	20250325	191300	188430519	1695	1695	1695	1695	0
31	20250325	191200	188430519	1695	1695	1695	1695	0
32	20250325	191100	188430519	1695	1695	1695	1695	5400
33	20250325	191000	188430519	1695	1695	1695	1695	0
34	20250325	190900	188430519	1695	1695	1695	1695	0
35	20250325	190800	188430519	1695	1695	1695	1695	0
36	20250325	190700	188430519	1695	1695	1695	1695	0
37	20250325	190600	188430519	1695	1695	1695	1695	0
38	20250325	190500	188430519	1695	1695	1695	1695	0
39	20250325	190400	188430519	1695	1695	1695	1695	0
40	20250325	190300	188430519	1695	1695	1695	1695	0
41	20250325	190200	188430519	1695	1695	1695	1695	0
42	20250325	190100	188430519	1695	1695	1695	1695	0
43	20250325	190000	188430519	1695	1695	1695	1695	0
44	20250325	185900	188430519	1695	1695	1695	1695	0
45	20250325	185800	188430519	1695	1695	1695	1695	0
46	20250325	185700	188430519	1695	1695	1695	1695	0
47	20250325	185600	188430519	1695	1695	1695	1695	0
48	20250325	185500	188430519	1695	1695	1695	1695	0
49	20250325	185400	188430519	1695	1695	1695	1695	0
50	20250325	185300	188430519	1695	1695	1695	1695	0
51	20250325	185200	188430519	1695	1695	1695	1695	0
52	20250325	185100	188430519	1695	1695	1695	1695	0
53	20250325	185000	188430519	1695	1695	1695	1695	0
54	20250325	184900	188430519	1695	1695	1695	1695	0
55	20250325	184800	188430519	1695	1695	1695	1695	0
56	20250325	184700	188430519	1695	1695	1695	1695	0
57	20250325	184600	188430519	1695	1695	1695	1695	0
58	20250325	184500	188430519	1695	1695	1695	1695	0
59	20250325	184400	188430519	1695	1695	1695	1695	0
60	20250325	184300	188430519	1695	1695	1695	1695	0
61	20250325	184200	188430519	1695	1695	1695	1695	0
62	20250325	184100	188430519	1695	1695	1695	1695	5400
63	20250325	184000	188430519	1695	1695	1695	1695	0
64	20250325	183900	188430519	1695	1695	1695	1695	0
65	20250325	183800	188430519	1695	1695	1695	1695	0
66	20250325	183700	188430519	1695	1695	1695	1695	0
67	20250325	183600	188430519	1695	1695	1695	1695	0
68	20250325	183500	188430519	1695	1695	1695	1695	0
69	20250325	183400	188430519	1695	1695	1695	1695	0
70	20250325	183300	188430519	1695	1695	1695	1695	0
71	20250325	183200	188430519	1695	1695	1695	1695	0
72	20250325	183100	188430519	1695	1695	1695	1695	0
73	20250325	183000	188430519	1695	1695	1695	1695	0
74	20250325	182900	188430519	1695	1695	1695	1695	0
75	20250325	182800	188430519	1695	1695	1695	1695	0
76	20250325	182700	188430519	1695	1695	1695	1695	0
77	20250325	182600	188430519	1695	1695	1695	1695	0
78	20250325	182500	188430519	1695	1695	1695	1695	0
79	20250325	182400	188430519	1695	1695	1695	1695	0
80	20250325	182300	188430519	1695	1695	1695	1695	0
81	20250325	182200	188430519	1695	1695	1695	1695	0
82	20250325	182100	188430519	1695	1695	1695	1695	0
83	20250325	182000	188430519	1695	1695	1695	1695	0
84	20250325	181900	188430519	1695	1695	1695	1695	0
85	20250325	181800	188430519	1695	1695	1695	1695	0
86	20250325	181700	188430519	1695	1695	1695	1695	0
87	20250325	181600	188430519	1695	1695	1695	1695	0
88	20250325	181500	188430519	1695	1695	1695	1695	0
89	20250325	181400	188430519	1695	1695	1695	1695	0
90	20250325	181300	188430519	1695	1695	1695	1695	0
91	20250325	181200	188430519	1695	1695	1695	1695	0
92	20250325	181100	188430519	1695	1695	1695	1695	5400
93	20250325	181000	188430519	1695	1695	1695	1695	0
94	20250325	180900	188430519	1695	1695	1695	1695	0
95	20250325	180800	188430519	1695	1695	1695	1695	0
96	20250325	180700	188430519	1695	1695	1695	1695	0
97	20250325	180600	188430519	1695	1695	1695	1695	0
98	20250325	180500	188430519	1695	1695	1695	1695	0
99	20250325	180400	188430519	1695	1695	1695	1695	0
100	20250325	180300	188430519	1695	1695	1695	1695	0
101	20250325	180200	188430519	1695	1695	1695	1695	0
102	20250325	180100	188430519	1695	1695	1695	1695	0
103	20250325	180000	188430519	1695	1695	1695	1695	0
104	20250325	175900	188430519	1695	1695	1695	1695	0
105	20250325	175800	188430519	1695	1695	1695	1695	0
106	20250325	175700	188430519	1695	1695	1695	1695	0
107	20250325	175600	188430519	1695	1695	1695	1695	0
108	20250325	175500	188430519	1695	1695	1695	1695	0
109	20250325	175400	188430519	1695	1695	1695	1695	0
110	20250325	175300	188430519	1695	1695	1695	1695	0
111	20250325	175200	188430519	1695	1695	1695	1695	0
112	20250325	175100	188430519	1695	1695	1695	1695	0
113	20250325	175000	188430519	1695	1695	1695	1695	0
114	20250325	174900	188430519	1695	1695	1695	1695	0
115	20250325	174800	188430519	1695	1695	1695	1695	0
116	20250325	174700	188430519	1695	1695	1695	1695	0
117	20250325	174600	188430519	1695	1695	1695	1695	0
118	20250325	174500	188430519	1695	1695	1695	1695	0
119	20250325	174400	188430519	1695	1695	1695	1695	0
120	20250325	174300	188430519	1695	1695	1695	1695	0
121	20250325	174200	188430519	1695	1695	1695	1695	0
122	20250325	174100	188430519	1695	1695	1695	1695	5400
123	20250325	174000	188430519	1695	1695	1695	1695	0
124	20250325	173900	188430519	1695	1695	1695	1695	0
125	20250325	173800	188430519	1695	1695	1695	1695	0
126	20250325	173700	188430519	1695	1695	1695	1695	0
127	20250325	173600	188430519	1695	1695	1695	1695	0
128	20250325	173500	188430519	1695	1695	1695	1695	0
129	20250325	173400	188430519	1695	1695	1695	1695	0
130	20250325	173300	188430519	1695	1695	1695	1695	0
131	20250325	173200	188430519	1695	1695	1695	1695	0
132	20250325	173100	188430519	1695	1695	1695	1695	0
133	20250325	173000	188430519	1695	1695	1695	1695	0
134	20250325	172900	188430519	1695	1695	1695	1695	0
135	20250325	172800	188430519	1695	1695	1695	1695	0
136	20250325	172700	188430519	1695	1695	1695	1695	0
137	20250325	172600	188430519	1695	1695	1695	1695	0
138	20250325	172500	188430519	1695	1695	1695	1695	0
139	20250325	172400	188430519	1695	1695	1695	1695	0
140	20250325	172300	188430519	1695	1695	1695	1695	0
141	20250325	172200	188430519	1695	1695	1695	1695	0
142	20250325	172100	188430519	1695	1695	1695	1695	0
143	20250325	172000	188430519	1695	1695	1695	1695	0
144	20250325	171900	188430519	1695	1695	1695	1695	0
145	20250325	171800	188430519	1695	1695	1695	1695	0
146	20250325	171700	188430519	1695	1695	1695	1695	0
147	20250325	171600	188430519	1695	1695	1695	1695	0
148	20250325	171500	188430519	1695	1695	1695	1695	0
149	20250325	171400	188430519	1695	1695	1695	1695	0
150	20250325	171300	188430519	1695	1695	1695	1695	0
151	20250325	171200	188430519	1695	1695	1695	1695	0
152	20250325	171100	188430519	1695	1695	1695	1695	5400
153	20250325	171000	188430519	1695	1695	1695	1695	0
154	20250325	170900	188430519	1695	1695	1695	1695	0
155	20250325	170800	188430519	1695	1695	1695	1695	0
156	20250325	170700	188430519	1695	1695	1695	1695	0
157	20250325	170600	188430519	1695	1695	1695	1695	0
158	20250325	170500	188430519	1695	1695	1695	1695	0
159	20250325	170400	188430519	1695	1695	1695	1695	0
160	20250325	170300	188430519	1695	1695	1695	1695	0
161	20250325	170200	188430519	1695	1695	1695	1695	0
162	20250325	170100	188430519	1695	1695	1695	1695	0
163	20250325	170000	188430519	1695	1695	1695	1695	0
164	20250325	165900	188430519	1695	1695	1695	1695	0
165	20250325	165800	188430519	1695	1695	1695	1695	0
166	20250325	165700	188430519	1695	1695	1695	1695	0
167	20250325	165600	188430519	1695	1695	1695	1695	0
168	20250325	165500	188430519	1695	1695	1695	1695	0
169	20250325	165400	188430519	1695	1695	1695	1695	0
170	20250325	165300	188430519	1695	1695	1695	1695	0
171	20250325	165200	188430519	1695	1695	1695	1695	0
172	20250325	165100	188430519	1695	1695	1695	1695	0
173	20250325	165000	188430519	1695	1695	1695	1695	0
174	20250325	164900	188430519	1695	1695	1695	1695	0
175	20250325	164800	188430519	1695	1695	1695	1695	0
176	20250325	164700	188430519	1695	1695	1695	1695	0
177	20250325	164600	188430519	1695	1695	1695	1695	0
178	20250325	164500	188430519	1695	1695	1695	1695	0
179	20250325	164400	188430519	1695	1695	1695	1695	0
180	20250325	164300	188430519	1695	1695	1695	1695	0
181	20250325	164200	188430519	1695	1695	1695	1695	0
182	20250325	164100	188430519	1695	1695	1695	1695	5400
183	20250325	164000	188430519	1695	1695	1695	1695	0
184	20250325	163900	188430519	1695	1695	1695	1695	0
185	20250325	163800	188430519	1695	1695	1695	1695	0
186	20250325	163700	188430519	1695	1695	1695	1695	0
187	20250325	163600	188430519	1695	1695	1695	1695	0
188	20250325	163500	188430519	1695	1695	1695	1695	0
189	20250325	163400	188430519	1695	1695	1695	1695	0
190	20250325	163300	188430519	1695	1695	1695	1695	0
191	20250325	163200	188430519	1695	1695	1695	1695	0
192	20250325	163100	188430519	1695	1695	1695	1695	0
193	20250325	163000	188430519	1695	1695	1695	1695	0
194	20250325	162900	188430519	1695	1695	1695	1695	0
195	20250325	162800	188430519	1695	1695	1695	1695	0
196	20250325	162700	188430519	1695	1695	1695	1695	0
197	20250325	162600	188430519	1695	1695	1695	1695	0
198	20250325	162500	188430519	1695	1695	1695	1695	0
199	20250325	162400	188430519	1695	1695	1695	1695	0
200	20250325	162300	188430519	1695	1695	1695	1695	0
201	20250325	162200	188430519	1695	1695	1695	1695	0
202	20250325	162100	188430519	1695	1695	1695	1695	0
203	20250325	162000	188430519	1695	1695	1695	1695	0
204	20250325	161900	188430519	1695	1695	1695	1695	0
205	20250325	161800	188430519	1695	1695	1695	1695	0
206	20250325	161700	188430519	1695	1695	1695	1695	0
207	20250325	161600	188430519	1695	1695	1695	1695	0
208	20250325	161500	188430519	1695	1695	1695	1695	0
209	20250325	161400	188430519	1695	1695	1695	1695	0
210	20250325	161300	188430519	1695	1695	1695	1695	0
211	20250325	161200	188430519	1695	1695	1695	1695	0
212	20250325	161100	188430519	1695	1695	1695	1695	5400
213	20250325	161000	188430519	1695	1695	1695	1695	0
214	20250325	160900	188430519	1695	1695	1695	1695	0
215	20250325	160800	188430519	1695	1695	1695	1695	0
216	20250325	160700	188430519	1695	1695	1695	1695	0
217	20250325	160600	188430519	1695	1695	1695	1695	0
218	20250325	160500	188430519	1695	1695	1695	1695	0
219	20250325	160400	188430519	1695	1695	1695	1695	0
220	20250325	160300	188430519	1695	1695	1695	1695	0
221	20250325	160200	188430519	1695	1695	1695	1695	0
222	20250325	160100	188430519	1695	1695	1695	1695	0
223	20250325	160000	188430519	1695	1695	1695	1695	0
224	20250325	155900	188430519	1695	1695	1695	1695	0
225	20250325	155800	188430519	1695	1695	1695	1695	0
226	20250325	155700	188430519	1695	1695	1695	1695	0
227	20250325	155600	188430519	1695	1695	1695	1695	0
228	20250325	155500	188430519	1695	1695	1695	1695	0
229	20250325	155400	188430519	1695	1695	1695	1695	0
230	20250325	155300	188430519	1695	1695	1695	1695	0
231	20250325	155200	188430519	1695	1695	1695	1695	0
232	20250325	155100	188430519	1695	1695	1695	1695	0
233	20250325	155000	188430519	1695	1695	1695	1695	0
234	20250325	154900	188430519	1695	1695	1695	1695	0
235	20250325	154800	188430519	1695	1695	1695	1695	0
236	20250325	154700	188430519	1695	1695	1695	1695	0
237	20250325	154600	188430519	1695	1695	1695	1695	0
238	20250325	154500	188430519	1695	1695	1695	1695	0
239	20250325	154400	188430519	1695	1695	1695	1695	0
240	20250325	154300	188430519	1695	1695	1695	1695	0
241	20250325	154200	188430519	1695	1695	1695	1695	0
242	20250325	154100	188430519	1695	1695	1695	1695	5400
243	20250325	154000	188430519	1695	1695	1695	1695	0
244	20250325	153900	188430519	1695	1695	1695	1695	0
245	20250325	153800	188430519	1695	1695	1695	1695	0
246	20250325	153700	188430519	1695	1695	1695	1695	0
247	20250325	153600	188430519	1695	1695	1695	1695	0
248	20250325	153500	188430519	1695	1695	1695	1695	0
249	20250325	153400	188430519	1695	1695	1695	1695	0
250	20250325	153300	188430519	1695	1695	1695	1695	0
251	20250325	153200	188430519	1695	1695	1695	1695	0
252	20250325	153100	188430519	1695	1695	1695	1695	0
253	20250325	153000	188430519	1695	1695	1695	1695	5400
254	20250325	152900	179277519	1679	1679	1679	1679	0
255	20250325	152800	179277519	1679	1679	1679	1679	0
256	20250325	152700	179277519	1679	1679	1679	1679	0
257	20250325	152600	179277519	1679	1679	1679	1679	0
258	20250325	152500	179277519	1679	1679	1679	1679	0
259	20250325	152400	179277519	1679	1679	1679	1679	0
260	20250325	152300	179277519	1679	1679	1679	1679	0
261	20250325	152200	179277519	1679	1679	1679	1679	0
262	20250325	152100	179277519	1679	1679	1679	1679	0
263	20250325	152000	179277519	1679	1679	1679	1679	0
264	20250325	151900	179277519	1679	1687	1697	1679	3309
265	20250325	151800	173701007	1681	1684	1684	1681	543
266	20250325	151700	172787458	1693	1693	1693	1693	0
267	20250325	151600	172787458	1693	1693	1693	1693	1077
268	20250325	151500	170964097	1694	1687	1697	1687	2242
269	20250325	151400	167167901	1687	1688	1688	1687	156
270	20250325	151300	166904581	1687	1687	1687	1687	0
271	20250325	151200	166904581	1687	1687	1687	1687	6
272	20250325	151100	166894459	1693	1693	1693	1693	0
273	20250325	151000	166894459	1693	1693	1693	1693	0
274	20250325	150900	166894459	1693	1693	1693	1693	0
275	20250325	150800	166894459	1693	1693	1693	1693	1
276	20250325	150700	166892766	1689	1684	1689	1684	353
277	20250325	150600	166297797	1685	1684	1685	1684	250
278	20250325	150500	165876665	1684	1684	1684	1684	0
279	20250325	150400	165876665	1684	1684	1684	1684	0
280	20250325	150300	165876665	1684	1684	1684	1684	230
281	20250325	150200	165489345	1684	1684	1684	1684	0
282	20250325	150100	165489345	1684	1685	1685	1684	133
283	20250325	150000	165265291	1689	1689	1689	1689	0
284	20250325	145900	165265291	1689	1689	1689	1689	0
285	20250325	145800	165265291	1689	1690	1690	1689	640
286	20250325	145700	164184231	1687	1687	1687	1687	0
287	20250325	145600	164184231	1687	1687	1687	1687	0
288	20250325	145500	164184231	1687	1687	1687	1687	0
289	20250325	145400	164184231	1687	1687	1687	1687	0
290	20250325	145300	164184231	1687	1687	1687	1687	0
291	20250325	145200	164184231	1687	1687	1687	1687	0
292	20250325	145100	164184231	1687	1687	1687	1687	1
293	20250325	145000	164182544	1687	1687	1687	1687	0
294	20250325	144900	164182544	1687	1687	1687	1687	0
295	20250325	144800	164182544	1687	1687	1687	1687	0
296	20250325	144700	164182544	1687	1687	1687	1687	0
297	20250325	144600	164182544	1687	1687	1687	1687	1
298	20250325	144500	164180857	1685	1683	1685	1682	621
299	20250325	144400	163136015	1686	1686	1686	1686	0
300	20250325	144300	163136015	1686	1684	1686	1684	214
301	20250325	144200	162775511	1684	1684	1684	1684	100
302	20250325	144100	162607111	1683	1683	1683	1683	0
303	20250325	144000	162607111	1683	1684	1684	1683	38
304	20250325	143900	162543149	1683	1685	1686	1683	794
305	20250325	143800	161205591	1683	1683	1683	1683	1000
306	20250325	143700	159522591	1684	1683	1684	1683	3
307	20250325	143600	159517541	1685	1685	1685	1685	0
308	20250325	143500	159517541	1685	1685	1685	1685	0
309	20250325	143400	159517541	1685	1685	1685	1685	250
310	20250325	143300	159096291	1684	1684	1684	1684	0
311	20250325	143200	159096291	1684	1684	1684	1684	0
312	20250325	143100	159096291	1684	1684	1684	1684	0
313	20250325	143000	159096291	1684	1684	1684	1684	40
314	20250325	142900	159028931	1684	1686	1686	1684	3198
315	20250325	142800	153643419	1687	1687	1687	1687	0
316	20250325	142700	153643419	1687	1687	1687	1687	0
317	20250325	142600	153643419	1687	1687	1687	1687	0
318	20250325	142500	153643419	1687	1687	1687	1687	0
319	20250325	142400	153643419	1687	1687	1687	1687	0
320	20250325	142300	153643419	1687	1687	1687	1687	0
321	20250325	142200	153643419	1687	1687	1687	1687	90
322	20250325	142100	153491589	1686	1686	1686	1686	0
323	20250325	142000	153491589	1686	1686	1686	1686	0
324	20250325	141900	153491589	1686	1686	1686	1686	10
325	20250325	141800	153474729	1685	1686	1686	1685	1700
326	20250325	141700	150610168	1694	1687	1698	1687	1246
327	20250325	141600	148499465	1685	1685	1685	1685	485
328	20250325	141500	147682240	1686	1686	1686	1686	0
329	20250325	141400	147682240	1686	1686	1686	1686	0
330	20250325	141300	147682240	1686	1686	1686	1686	0
331	20250325	141200	147682240	1686	1686	1686	1686	0
332	20250325	141100	147682240	1686	1686	1686	1686	70
333	20250325	141000	147564220	1686	1686	1686	1686	1072
334	20250325	140900	145756828	1685	1685	1685	1685	304
335	20250325	140800	145244588	1688	1687	1688	1687	3
336	20250325	140700	145239525	1686	1685	1686	1685	30
337	20250325	140600	145188955	1685	1685	1685	1685	0
338	20250325	140500	145188955	1685	1688	1689	1685	1660
339	20250325	140400	142388211	1687	1687	1687	1687	0
340	20250325	140300	142388211	1687	1687	1687	1687	10
341	20250325	140200	142371341	1688	1688	1688	1688	0
342	20250325	140100	142371341	1688	1688	1688	1688	0
343	20250325	140000	142371341	1688	1688	1688	1688	250
344	20250325	135900	141949341	1686	1686	1686	1686	834
345	20250325	135800	140543217	1688	1688	1688	1688	500
346	20250325	135700	139699217	1686	1686	1686	1686	0
347	20250325	135600	139699217	1686	1686	1686	1686	0
348	20250325	135500	139699217	1686	1686	1686	1686	0
349	20250325	135400	139699217	1686	1686	1686	1686	0
350	20250325	135300	139699217	1686	1686	1686	1686	0
351	20250325	135200	139699217	1686	1686	1686	1686	0
352	20250325	135100	139699217	1686	1689	1689	1686	94
353	20250325	135000	139540730	1689	1686	1689	1686	221
354	20250325	134900	139168121	1694	1694	1694	1694	0
355	20250325	134800	139168121	1694	1694	1694	1694	0
356	20250325	134700	139168121	1694	1694	1694	1694	0
357	20250325	134600	139168121	1694	1691	1695	1691	1281
358	20250325	134500	136997624	1691	1691	1691	1691	1
359	20250325	134400	136995933	1687	1687	1687	1687	1075
360	20250325	134300	135182408	1686	1686	1686	1686	24
361	20250325	134200	135141944	1687	1686	1687	1686	274
362	20250325	134100	134679730	1686	1687	1687	1686	618
363	20250325	134000	133637688	1686	1690	1690	1686	1858
364	20250325	133900	130502022	1690	1690	1690	1690	0
365	20250325	133800	130502022	1690	1690	1690	1690	36
366	20250325	133700	130441182	1691	1691	1691	1691	20
367	20250325	133600	130407362	1690	1690	1690	1690	300
368	20250325	133500	129900362	1690	1690	1690	1690	1
369	20250325	133400	129898672	1690	1690	1690	1690	0
370	20250325	133300	129898672	1690	1690	1690	1690	0
371	20250325	133200	129898672	1690	1690	1690	1690	0
372	20250325	133100	129898672	1690	1690	1690	1690	51
373	20250325	133000	129812482	1690	1690	1690	1690	386
374	20250325	132900	129160142	1690	1690	1690	1690	780
375	20250325	132800	127841942	1690	1690	1690	1690	0
376	20250325	132700	127841942	1690	1691	1691	1690	3967
377	20250325	132600	121136487	1692	1692	1692	1692	215
378	20250325	132500	120772707	1693	1693	1693	1693	0
379	20250325	132400	120772707	1693	1692	1693	1692	130
380	20250325	132300	120552737	1694	1694	1694	1694	100
381	20250325	132200	120383337	1694	1694	1694	1694	1
382	20250325	132100	120381643	1694	1694	1694	1694	0
383	20250325	132000	120381643	1694	1694	1694	1694	510
384	20250325	131900	119517703	1694	1694	1694	1694	0
385	20250325	131800	119517703	1694	1694	1694	1694	0
386	20250325	131700	119517703	1694	1694	1694	1694	0
387	20250325	131600	119517703	1694	1694	1694	1694	0
388	20250325	131500	119517703	1694	1694	1694	1694	0
389	20250325	131400	119517703	1694	1694	1694	1694	0
390	20250325	131300	119517703	1694	1694	1694	1694	400
391	20250325	131200	118840103	1694	1694	1694	1694	17
392	20250325	131100	118811305	1696	1696	1696	1696	1
393	20250325	131000	118809609	1694	1694	1694	1694	867
394	20250325	130900	117340911	1695	1695	1695	1695	0
395	20250325	130800	117340911	1695	1695	1695	1695	10
396	20250325	130700	117323961	1694	1694	1694	1694	104
397	20250325	130600	117147785	1694	1694	1694	1694	0
398	20250325	130500	117147785	1694	1694	1694	1694	0
399	20250325	130400	117147785	1694	1694	1694	1694	0
400	20250325	130300	117147785	1694	1694	1694	1694	0
401	20250325	130200	117147785	1694	1694	1694	1694	0
402	20250325	130100	117147785	1694	1694	1694	1694	0
403	20250325	130000	117147785	1694	1694	1694	1694	0
404	20250325	125900	117147785	1694	1694	1694	1694	0
405	20250325	125800	117147785	1694	1694	1694	1694	0
406	20250325	125700	117147785	1694	1694	1694	1694	0
407	20250325	125600	117147785	1694	1694	1694	1694	0
408	20250325	125500	117147785	1694	1694	1694	1694	1000
409	20250325	125400	115453785	1695	1695	1695	1695	0
410	20250325	125300	115453785	1695	1695	1695	1695	0
411	20250325	125200	115453785	1695	1695	1695	1695	181
412	20250325	125100	115146990	1695	1695	1695	1695	0
413	20250325	125000	115146990	1695	1695	1695	1695	0
414	20250325	124900	115146990	1695	1695	1695	1695	0
415	20250325	124800	115146990	1695	1695	1695	1695	0
416	20250325	124700	115146990	1695	1695	1695	1695	0
417	20250325	124600	115146990	1695	1695	1695	1695	0
418	20250325	124500	115146990	1695	1695	1695	1695	0
419	20250325	124400	115146990	1695	1695	1695	1695	0
420	20250325	124300	115146990	1695	1695	1695	1695	300
421	20250325	124200	114638490	1696	1696	1696	1696	0
422	20250325	124100	114638490	1696	1696	1696	1696	0
423	20250325	124000	114638490	1696	1696	1696	1696	0
424	20250325	123900	114638490	1696	1696	1696	1696	0
425	20250325	123800	114638490	1696	1696	1696	1696	0
426	20250325	123700	114638490	1696	1696	1696	1696	737
427	20250325	123600	113388538	1698	1698	1698	1698	1
428	20250325	123500	113386840	1696	1696	1696	1696	0
429	20250325	123400	113386840	1696	1696	1696	1696	0
430	20250325	123300	113386840	1696	1696	1696	1696	259
431	20250325	123200	112947576	1699	1699	1699	1699	0
432	20250325	123100	112947576	1699	1699	1699	1699	0
433	20250325	123000	112947576	1699	1699	1699	1699	1
434	20250325	122900	112945877	1698	1698	1698	1698	0
435	20250325	122800	112945877	1698	1698	1698	1698	0
436	20250325	122700	112945877	1698	1698	1698	1698	250
437	20250325	122600	112521377	1696	1696	1696	1696	0
438	20250325	122500	112521377	1696	1696	1696	1696	0
439	20250325	122400	112521377	1696	1696	1696	1696	0
440	20250325	122300	112521377	1696	1696	1696	1696	0
441	20250325	122200	112521377	1696	1696	1696	1696	1
442	20250325	122100	112519681	1696	1696	1696	1696	0
443	20250325	122000	112519681	1696	1696	1696	1696	0
444	20250325	121900	112519681	1696	1696	1696	1696	0
445	20250325	121800	112519681	1696	1696	1696	1696	3
446	20250325	121700	112514593	1696	1697	1697	1696	1014
447	20250325	121600	110794835	1696	1696	1696	1696	0
448	20250325	121500	110794835	1696	1696	1696	1696	0
449	20250325	121400	110794835	1696	1696	1696	1696	10
450	20250325	121300	110777875	1696	1696	1696	1696	4
451	20250325	121200	110771091	1697	1697	1697	1697	0
452	20250325	121100	110771091	1697	1697	1697	1697	0
453	20250325	121000	110771091	1697	1697	1697	1697	500
454	20250325	120900	109922591	1696	1696	1696	1696	0
455	20250325	120800	109922591	1696	1696	1696	1696	0
456	20250325	120700	109922591	1696	1696	1696	1696	0
457	20250325	120600	109922591	1696	1696	1696	1696	0
458	20250325	120500	109922591	1696	1696	1696	1696	767
459	20250325	120400	108621759	1695	1695	1695	1695	272
460	20250325	120300	108160719	1696	1696	1696	1696	0
461	20250325	120200	108160719	1696	1696	1696	1696	0
462	20250325	120100	108160719	1696	1696	1696	1696	0
463	20250325	120000	108160719	1696	1696	1696	1696	16
464	20250325	115900	108133583	1696	1696	1696	1696	0
465	20250325	115800	108133583	1696	1696	1696	1696	9
466	20250325	115700	108118319	1696	1696	1696	1696	30
467	20250325	115600	108067439	1696	1696	1696	1696	5
468	20250325	115500	108058959	1696	1696	1696	1696	0
469	20250325	115400	108058959	1696	1696	1696	1696	0
470	20250325	115300	108058959	1696	1696	1696	1696	0
471	20250325	115200	108058959	1696	1695	1696	1694	1203
472	20250325	115100	106019908	1696	1696	1696	1696	0
473	20250325	115000	106019908	1696	1696	1696	1696	290
474	20250325	114900	105528068	1696	1696	1696	1696	0
475	20250325	114800	105528068	1696	1696	1696	1696	0
476	20250325	114700	105528068	1696	1698	1698	1696	63
477	20250325	114600	105421134	1696	1696	1696	1696	0
478	20250325	114500	105421134	1696	1696	1696	1696	0
479	20250325	114400	105421134	1696	1696	1696	1696	0
480	20250325	114300	105421134	1696	1696	1696	1696	700
481	20250325	114200	104233934	1698	1698	1698	1698	0
482	20250325	114100	104233934	1698	1698	1698	1698	0
483	20250325	114000	104233934	1698	1698	1698	1698	0
484	20250325	113900	104233934	1698	1698	1698	1698	0
485	20250325	113800	104233934	1698	1698	1698	1698	0
486	20250325	113700	104233934	1698	1698	1698	1698	0
487	20250325	113600	104233934	1698	1698	1698	1698	0
488	20250325	113500	104233934	1698	1703	1703	1697	1443
489	20250325	113400	101780218	1703	1696	1704	1696	2015
490	20250325	113300	98348850	1695	1695	1695	1695	0
491	20250325	113200	98348850	1695	1695	1695	1695	0
492	20250325	113100	98348850	1695	1695	1695	1695	80
493	20250325	113000	98213250	1694	1694	1694	1694	412
494	20250325	112900	97515322	1697	1697	1697	1697	0
495	20250325	112800	97515322	1697	1697	1697	1697	103
496	20250325	112700	97340531	1698	1698	1698	1698	1000
497	20250325	112600	95642531	1700	1700	1700	1700	20
498	20250325	112500	95608531	1699	1699	1699	1699	0
499	20250325	112400	95608531	1699	1699	1699	1699	0
500	20250325	112300	95608531	1699	1699	1699	1699	0
501	20250325	112200	95608531	1699	1699	1699	1699	161
502	20250325	112100	95334992	1703	1703	1703	1703	1
503	20250325	112000	95333289	1701	1701	1701	1701	0
504	20250325	111900	95333289	1701	1701	1701	1701	0
505	20250325	111800	95333289	1701	1701	1701	1701	0
506	20250325	111700	95333289	1701	1702	1702	1701	418
507	20250325	111600	94622179	1702	1702	1702	1702	0
508	20250325	111500	94622179	1702	1702	1702	1702	0
509	20250325	111400	94622179	1702	1702	1702	1702	0
510	20250325	111300	94622179	1702	1702	1702	1702	20
511	20250325	111200	94588139	1702	1701	1702	1701	407
512	20250325	111100	93895732	1700	1701	1701	1700	227
513	20250325	111000	93509613	1700	1700	1700	1700	2
514	20250325	110900	93506213	1700	1700	1701	1700	112
515	20250325	110800	93315808	1701	1701	1701	1701	0
516	20250325	110700	93315808	1701	1701	1701	1701	4
517	20250325	110600	93309004	1700	1700	1700	1700	50
518	20250325	110500	93224004	1700	1703	1705	1700	1461
519	20250325	110400	90737674	1704	1703	1704	1703	4
520	20250325	110300	90730860	1705	1705	1705	1705	0
521	20250325	110200	90730860	1705	1705	1705	1705	0
522	20250325	110100	90730860	1705	1705	1705	1705	0
523	20250325	110000	90730860	1705	1705	1705	1705	0
524	20250325	105900	90730860	1705	1705	1705	1705	0
525	20250325	105800	90730860	1705	1705	1705	1705	0
526	20250325	105700	90730860	1705	1705	1705	1705	0
527	20250325	105600	90730860	1705	1705	1705	1705	1
528	20250325	105500	90729155	1705	1705	1705	1705	0
529	20250325	105400	90729155	1705	1705	1705	1705	0
530	20250325	105300	90729155	1705	1705	1705	1705	0
531	20250325	105200	90729155	1705	1705	1705	1705	14
532	20250325	105100	90705285	1705	1705	1705	1705	30
533	20250325	105000	90654135	1706	1706	1706	1706	0
534	20250325	104900	90654135	1706	1706	1706	1706	206
535	20250325	104800	90302699	1709	1709	1709	1709	0
536	20250325	104700	90302699	1709	1709	1709	1709	74
537	20250325	104600	90176233	1709	1709	1709	1709	0
538	20250325	104500	90176233	1709	1709	1709	1709	0
539	20250325	104400	90176233	1709	1709	1709	1709	1921
540	20250325	104300	86893244	1708	1708	1708	1708	62
541	20250325	104200	86787348	1708	1708	1708	1708	317
542	20250325	104100	86245912	1708	1706	1708	1706	59
543	20250325	104000	86145256	1708	1708	1708	1708	0
544	20250325	103900	86145256	1708	1708	1708	1708	0
545	20250325	103800	86145256	1708	1708	1708	1708	0
546	20250325	103700	86145256	1708	1708	1708	1708	120
547	20250325	103600	85940296	1708	1708	1708	1708	0
548	20250325	103500	85940296	1708	1708	1708	1708	0
549	20250325	103400	85940296	1708	1708	1708	1708	0
550	20250325	103300	85940296	1708	1708	1708	1708	0
551	20250325	103200	85940296	1708	1708	1708	1708	0
552	20250325	103100	85940296	1708	1708	1708	1708	0
553	20250325	103000	85940296	1708	1708	1708	1708	759
554	20250325	102900	84643924	1709	1710	1710	1709	431
555	20250325	102800	83907214	1709	1709	1709	1709	0
556	20250325	102700	83907214	1709	1708	1709	1708	592
557	20250325	102600	82895806	1708	1708	1708	1708	497
558	20250325	102500	82046930	1708	1708	1708	1708	5
559	20250325	102400	82038390	1709	1709	1709	1709	0
560	20250325	102300	82038390	1709	1709	1709	1709	0
561	20250325	102200	82038390	1709	1709	1709	1709	1
562	20250325	102100	82036681	1706	1704	1706	1704	255
563	20250325	102000	81601871	1703	1703	1703	1703	8
564	20250325	101900	81588247	1703	1703	1703	1703	0
565	20250325	101800	81588247	1703	1704	1706	1701	942
566	20250325	101700	79983639	1704	1704	1704	1704	0
567	20250325	101600	79983639	1704	1704	1704	1704	5
568	20250325	101500	79975119	1705	1705	1705	1705	0
569	20250325	101400	79975119	1705	1705	1705	1705	0
570	20250325	101300	79975119	1705	1705	1705	1705	0
571	20250325	101200	79975119	1705	1705	1705	1705	90
572	20250325	101100	79821669	1705	1705	1705	1705	10
573	20250325	101000	79804619	1705	1703	1705	1703	2
574	20250325	100900	79801211	1701	1701	1701	1701	1
575	20250325	100800	79799510	1701	1701	1701	1701	23
576	20250325	100700	79760387	1703	1703	1703	1703	0
577	20250325	100600	79760387	1703	1703	1703	1703	0
578	20250325	100500	79760387	1703	1703	1703	1703	1
579	20250325	100400	79758684	1701	1701	1701	1701	0
580	20250325	100300	79758684	1701	1701	1701	1701	304
581	20250325	100200	79241580	1705	1705	1705	1705	0
582	20250325	100100	79241580	1705	1705	1705	1705	0
583	20250325	100000	79241580	1705	1705	1705	1705	0
584	20250325	095900	79241580	1705	1705	1705	1705	0
585	20250325	095800	79241580	1705	1705	1705	1705	0
586	20250325	095700	79241580	1705	1705	1705	1705	0
587	20250325	095600	79241580	1705	1705	1705	1705	177
588	20250325	095500	78939795	1705	1697	1705	1697	1425
589	20250325	095400	76519585	1696	1696	1696	1696	0
590	20250325	095300	76519585	1696	1696	1696	1696	100
591	20250325	095200	76349985	1698	1698	1698	1698	0
592	20250325	095100	76349985	1698	1697	1698	1697	26
593	20250325	095000	76305862	1698	1698	1698	1698	25
594	20250325	094900	76263412	1698	1697	1698	1697	2
595	20250325	094800	76260017	1694	1694	1694	1694	86
596	20250325	094700	76114333	1695	1696	1696	1695	2
597	20250325	094600	76110942	1695	1697	1697	1695	9
598	20250325	094500	76095685	1697	1694	1697	1694	625
599	20250325	094400	75036922	1705	1694	1705	1694	3115
600	20250325	094300	69726122	1695	1705	1705	1695	1211
601	20250325	094200	67667297	1689	1694	1695	1689	3182
602	20250325	094100	62290751	1694	1694	1694	1694	0
603	20250325	094000	62290751	1694	1694	1694	1694	92
604	20250325	093900	62134903	1696	1696	1696	1696	1
605	20250325	093800	62133207	1695	1695	1695	1695	7
606	20250325	093700	62121342	1695	1694	1695	1694	19
607	20250325	093600	62089138	1693	1693	1693	1693	0
608	20250325	093500	62089138	1693	1692	1693	1692	102
609	20250325	093400	61916553	1693	1691	1693	1691	19
610	20250325	093300	61884389	1690	1690	1690	1690	1317
611	20250325	093200	59658659	1690	1697	1697	1689	7968
612	20250325	093100	46164945	1698	1698	1698	1698	0
613	20250325	093000	46164945	1698	1699	1699	1696	2932
614	20250325	092900	41188413	1703	1700	1703	1700	11
615	20250325	092800	41169710	1703	1703	1703	1703	0
616	20250325	092700	41169710	1703	1703	1703	1700	616
617	20250325	092600	40122504	1700	1703	1703	1700	334
618	20250325	092500	39554454	1702	1702	1702	1702	0
619	20250325	092400	39554454	1702	1706	1706	1702	2035
620	20250325	092300	36088412	1701	1701	1701	1701	0
621	20250325	092200	36088412	1701	1701	1701	1701	0
622	20250325	092100	36088412	1701	1701	1701	1701	0
623	20250325	092000	36088412	1701	1701	1701	1701	0
624	20250325	091900	36088412	1701	1701	1701	1701	0
625	20250325	091800	36088412	1701	1704	1704	1701	454
626	20250325	091700	35315115	1710	1710	1710	1710	178
627	20250325	091600	35010735	1710	1710	1710	1710	0
628	20250325	091500	35010735	1710	1710	1710	1710	0
629	20250325	091400	35010735	1710	1710	1710	1710	0
630	20250325	091300	35010735	1710	1710	1710	1710	101
631	20250325	091200	34838025	1711	1710	1711	1710	10
632	20250325	091100	34820917	1704	1712	1712	1704	664
633	20250325	091000	33689453	1705	1705	1705	1705	256
634	20250325	090900	33252973	1705	1712	1712	1705	428
635	20250325	090800	32520973	1718	1718	1718	1718	0
636	20250325	090700	32520973	1718	1718	1718	1718	1
637	20250325	090600	32519255	1718	1717	1718	1717	2058
638	20250325	090500	28983761	1719	1719	1719	1719	107
639	20250325	090400	28799828	1719	1720	1722	1719	153
640	20250325	090300	28536713	1694	1707	1707	1694	16689
641	20250325	090200	218240	1705	1705	1705	1705	0
642	20250325	090100	218240	1705	1705	1705	1705	0
643	20250325	090000	218240	1705	1705	1705	1705	128