KissMeData/060570/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	194100	231591680	1670	1670	1670	1670	6926
3	20250327	194000	231591680	1670	1670	1670	1670	0
4	20250327	193900	231591680	1670	1670	1670	1670	0
5	20250327	193800	231591680	1670	1670	1670	1670	0
6	20250327	193700	231591680	1670	1670	1670	1670	0
7	20250327	193600	231591680	1670	1670	1670	1670	0
8	20250327	193500	231591680	1670	1670	1670	1670	0
9	20250327	193400	231591680	1670	1670	1670	1670	0
10	20250327	193300	231591680	1670	1670	1670	1670	0
11	20250327	193200	231591680	1670	1670	1670	1670	0
12	20250327	193100	231591680	1670	1670	1670	1670	0
13	20250327	193000	231591680	1670	1670	1670	1670	0
14	20250327	192900	231591680	1670	1670	1670	1670	0
15	20250327	192800	231591680	1670	1670	1670	1670	0
16	20250327	192700	231591680	1670	1670	1670	1670	0
17	20250327	192600	231591680	1670	1670	1670	1670	0
18	20250327	192500	231591680	1670	1670	1670	1670	0
19	20250327	192400	231591680	1670	1670	1670	1670	0
20	20250327	192300	231591680	1670	1670	1670	1670	0
21	20250327	192200	231591680	1670	1670	1670	1670	0
22	20250327	192100	231591680	1670	1670	1670	1670	0
23	20250327	192000	231591680	1670	1670	1670	1670	0
24	20250327	191900	231591680	1670	1670	1670	1670	0
25	20250327	191800	231591680	1670	1670	1670	1670	0
26	20250327	191700	231591680	1670	1670	1670	1670	0
27	20250327	191600	231591680	1670	1670	1670	1670	0
28	20250327	191500	231591680	1670	1670	1670	1670	0
29	20250327	191400	231591680	1670	1670	1670	1670	0
30	20250327	191300	231591680	1670	1670	1670	1670	0
31	20250327	191200	231591680	1670	1670	1670	1670	0
32	20250327	191100	231591680	1670	1670	1670	1670	6926
33	20250327	191000	231591680	1670	1670	1670	1670	0
34	20250327	190900	231591680	1670	1670	1670	1670	0
35	20250327	190800	231591680	1670	1670	1670	1670	0
36	20250327	190700	231591680	1670	1670	1670	1670	0
37	20250327	190600	231591680	1670	1670	1670	1670	0
38	20250327	190500	231591680	1670	1670	1670	1670	0
39	20250327	190400	231591680	1670	1670	1670	1670	0
40	20250327	190300	231591680	1670	1670	1670	1670	0
41	20250327	190200	231591680	1670	1670	1670	1670	0
42	20250327	190100	231591680	1670	1670	1670	1670	0
43	20250327	190000	231591680	1670	1670	1670	1670	0
44	20250327	185900	231591680	1670	1670	1670	1670	0
45	20250327	185800	231591680	1670	1670	1670	1670	0
46	20250327	185700	231591680	1670	1670	1670	1670	0
47	20250327	185600	231591680	1670	1670	1670	1670	0
48	20250327	185500	231591680	1670	1670	1670	1670	0
49	20250327	185400	231591680	1670	1670	1670	1670	0
50	20250327	185300	231591680	1670	1670	1670	1670	0
51	20250327	185200	231591680	1670	1670	1670	1670	0
52	20250327	185100	231591680	1670	1670	1670	1670	0
53	20250327	185000	231591680	1670	1670	1670	1670	0
54	20250327	184900	231591680	1670	1670	1670	1670	0
55	20250327	184800	231591680	1670	1670	1670	1670	0
56	20250327	184700	231591680	1670	1670	1670	1670	0
57	20250327	184600	231591680	1670	1670	1670	1670	0
58	20250327	184500	231591680	1670	1670	1670	1670	0
59	20250327	184400	231591680	1670	1670	1670	1670	0
60	20250327	184300	231591680	1670	1670	1670	1670	0
61	20250327	184200	231591680	1670	1670	1670	1670	0
62	20250327	184100	231591680	1670	1670	1670	1670	6926
63	20250327	184000	231591680	1670	1670	1670	1670	0
64	20250327	183900	231591680	1670	1670	1670	1670	0
65	20250327	183800	231591680	1670	1670	1670	1670	0
66	20250327	183700	231591680	1670	1670	1670	1670	0
67	20250327	183600	231591680	1670	1670	1670	1670	0
68	20250327	183500	231591680	1670	1670	1670	1670	0
69	20250327	183400	231591680	1670	1670	1670	1670	0
70	20250327	183300	231591680	1670	1670	1670	1670	0
71	20250327	183200	231591680	1670	1670	1670	1670	0
72	20250327	183100	231591680	1670	1670	1670	1670	0
73	20250327	183000	231591680	1670	1670	1670	1670	0
74	20250327	182900	231591680	1670	1670	1670	1670	0
75	20250327	182800	231591680	1670	1670	1670	1670	0
76	20250327	182700	231591680	1670	1670	1670	1670	0
77	20250327	182600	231591680	1670	1670	1670	1670	0
78	20250327	182500	231591680	1670	1670	1670	1670	0
79	20250327	182400	231591680	1670	1670	1670	1670	0
80	20250327	182300	231591680	1670	1670	1670	1670	0
81	20250327	182200	231591680	1670	1670	1670	1670	0
82	20250327	182100	231591680	1670	1670	1670	1670	0
83	20250327	182000	231591680	1670	1670	1670	1670	0
84	20250327	181900	231591680	1670	1670	1670	1670	0
85	20250327	181800	231591680	1670	1670	1670	1670	0
86	20250327	181700	231591680	1670	1670	1670	1670	0
87	20250327	181600	231591680	1670	1670	1670	1670	0
88	20250327	181500	231591680	1670	1670	1670	1670	0
89	20250327	181400	231591680	1670	1670	1670	1670	0
90	20250327	181300	231591680	1670	1670	1670	1670	0
91	20250327	181200	231591680	1670	1670	1670	1670	0
92	20250327	181100	231591680	1670	1670	1670	1670	6926
93	20250327	181000	231591680	1670	1670	1670	1670	0
94	20250327	180900	231591680	1670	1670	1670	1670	0
95	20250327	180800	231591680	1670	1670	1670	1670	0
96	20250327	180700	231591680	1670	1670	1670	1670	0
97	20250327	180600	231591680	1670	1670	1670	1670	0
98	20250327	180500	231591680	1670	1670	1670	1670	0
99	20250327	180400	231591680	1670	1670	1670	1670	0
100	20250327	180300	231591680	1670	1670	1670	1670	0
101	20250327	180200	231591680	1670	1670	1670	1670	0
102	20250327	180100	231591680	1670	1670	1670	1670	0
103	20250327	180000	231591680	1670	1670	1670	1670	0
104	20250327	175900	231591680	1670	1670	1670	1670	0
105	20250327	175800	231591680	1670	1670	1670	1670	0
106	20250327	175700	231591680	1670	1670	1670	1670	0
107	20250327	175600	231591680	1670	1670	1670	1670	0
108	20250327	175500	231591680	1670	1670	1670	1670	0
109	20250327	175400	231591680	1670	1670	1670	1670	0
110	20250327	175300	231591680	1670	1670	1670	1670	0
111	20250327	175200	231591680	1670	1670	1670	1670	0
112	20250327	175100	231591680	1670	1670	1670	1670	0
113	20250327	175000	231591680	1670	1670	1670	1670	0
114	20250327	174900	231591680	1670	1670	1670	1670	0
115	20250327	174800	231591680	1670	1670	1670	1670	0
116	20250327	174700	231591680	1670	1670	1670	1670	0
117	20250327	174600	231591680	1670	1670	1670	1670	0
118	20250327	174500	231591680	1670	1670	1670	1670	0
119	20250327	174400	231591680	1670	1670	1670	1670	0
120	20250327	174300	231591680	1670	1670	1670	1670	0
121	20250327	174200	231591680	1670	1670	1670	1670	0
122	20250327	174100	231591680	1670	1670	1670	1670	6926
123	20250327	174000	231591680	1670	1670	1670	1670	0
124	20250327	173900	231591680	1670	1670	1670	1670	0
125	20250327	173800	231591680	1670	1670	1670	1670	0
126	20250327	173700	231591680	1670	1670	1670	1670	0
127	20250327	173600	231591680	1670	1670	1670	1670	0
128	20250327	173500	231591680	1670	1670	1670	1670	0
129	20250327	173400	231591680	1670	1670	1670	1670	0
130	20250327	173300	231591680	1670	1670	1670	1670	0
131	20250327	173200	231591680	1670	1670	1670	1670	0
132	20250327	173100	231591680	1670	1670	1670	1670	0
133	20250327	173000	231591680	1670	1670	1670	1670	0
134	20250327	172900	231591680	1670	1670	1670	1670	0
135	20250327	172800	231591680	1670	1670	1670	1670	0
136	20250327	172700	231591680	1670	1670	1670	1670	0
137	20250327	172600	231591680	1670	1670	1670	1670	0
138	20250327	172500	231591680	1670	1670	1670	1670	0
139	20250327	172400	231591680	1670	1670	1670	1670	0
140	20250327	172300	231591680	1670	1670	1670	1670	0
141	20250327	172200	231591680	1670	1670	1670	1670	0
142	20250327	172100	231591680	1670	1670	1670	1670	0
143	20250327	172000	231591680	1670	1670	1670	1670	0
144	20250327	171900	231591680	1670	1670	1670	1670	0
145	20250327	171800	231591680	1670	1670	1670	1670	0
146	20250327	171700	231591680	1670	1670	1670	1670	0
147	20250327	171600	231591680	1670	1670	1670	1670	0
148	20250327	171500	231591680	1670	1670	1670	1670	0
149	20250327	171400	231591680	1670	1670	1670	1670	0
150	20250327	171300	231591680	1670	1670	1670	1670	0
151	20250327	171200	231591680	1670	1670	1670	1670	0
152	20250327	171100	231591680	1670	1670	1670	1670	6926
153	20250327	171000	231591680	1670	1670	1670	1670	0
154	20250327	170900	231591680	1670	1670	1670	1670	0
155	20250327	170800	231591680	1670	1670	1670	1670	0
156	20250327	170700	231591680	1670	1670	1670	1670	0
157	20250327	170600	231591680	1670	1670	1670	1670	0
158	20250327	170500	231591680	1670	1670	1670	1670	0
159	20250327	170400	231591680	1670	1670	1670	1670	0
160	20250327	170300	231591680	1670	1670	1670	1670	0
161	20250327	170200	231591680	1670	1670	1670	1670	0
162	20250327	170100	231591680	1670	1670	1670	1670	0
163	20250327	170000	231591680	1670	1670	1670	1670	0
164	20250327	165900	231591680	1670	1670	1670	1670	0
165	20250327	165800	231591680	1670	1670	1670	1670	0
166	20250327	165700	231591680	1670	1670	1670	1670	0
167	20250327	165600	231591680	1670	1670	1670	1670	0
168	20250327	165500	231591680	1670	1670	1670	1670	0
169	20250327	165400	231591680	1670	1670	1670	1670	0
170	20250327	165300	231591680	1670	1670	1670	1670	0
171	20250327	165200	231591680	1670	1670	1670	1670	0
172	20250327	165100	231591680	1670	1670	1670	1670	0
173	20250327	165000	231591680	1670	1670	1670	1670	0
174	20250327	164900	231591680	1670	1670	1670	1670	0
175	20250327	164800	231591680	1670	1670	1670	1670	0
176	20250327	164700	231591680	1670	1670	1670	1670	0
177	20250327	164600	231591680	1670	1670	1670	1670	0
178	20250327	164500	231591680	1670	1670	1670	1670	0
179	20250327	164400	231591680	1670	1670	1670	1670	0
180	20250327	164300	231591680	1670	1670	1670	1670	0
181	20250327	164200	231591680	1670	1670	1670	1670	0
182	20250327	164100	231591680	1670	1670	1670	1670	6926
183	20250327	164000	231591680	1670	1670	1670	1670	0
184	20250327	163900	231591680	1670	1670	1670	1670	0
185	20250327	163800	231591680	1670	1670	1670	1670	0
186	20250327	163700	231591680	1670	1670	1670	1670	0
187	20250327	163600	231591680	1670	1670	1670	1670	0
188	20250327	163500	231591680	1670	1670	1670	1670	0
189	20250327	163400	231591680	1670	1670	1670	1670	0
190	20250327	163300	231591680	1670	1670	1670	1670	0
191	20250327	163200	231591680	1670	1670	1670	1670	0
192	20250327	163100	231591680	1670	1670	1670	1670	0
193	20250327	163000	231591680	1670	1670	1670	1670	0
194	20250327	162900	231591680	1670	1670	1670	1670	0
195	20250327	162800	231591680	1670	1670	1670	1670	0
196	20250327	162700	231591680	1670	1670	1670	1670	0
197	20250327	162600	231591680	1670	1670	1670	1670	0
198	20250327	162500	231591680	1670	1670	1670	1670	0
199	20250327	162400	231591680	1670	1670	1670	1670	0
200	20250327	162300	231591680	1670	1670	1670	1670	0
201	20250327	162200	231591680	1670	1670	1670	1670	0
202	20250327	162100	231591680	1670	1670	1670	1670	0
203	20250327	162000	231591680	1670	1670	1670	1670	0
204	20250327	161900	231591680	1670	1670	1670	1670	0
205	20250327	161800	231591680	1670	1670	1670	1670	0
206	20250327	161700	231591680	1670	1670	1670	1670	0
207	20250327	161600	231591680	1670	1670	1670	1670	0
208	20250327	161500	231591680	1670	1670	1670	1670	0
209	20250327	161400	231591680	1670	1670	1670	1670	0
210	20250327	161300	231591680	1670	1670	1670	1670	0
211	20250327	161200	231591680	1670	1670	1670	1670	0
212	20250327	161100	231591680	1670	1670	1670	1670	6926
213	20250327	161000	231591680	1670	1670	1670	1670	0
214	20250327	160900	231591680	1670	1670	1670	1670	0
215	20250327	160800	231591680	1670	1670	1670	1670	0
216	20250327	160700	231591680	1670	1670	1670	1670	0
217	20250327	160600	231591680	1670	1670	1670	1670	0
218	20250327	160500	231591680	1670	1670	1670	1670	0
219	20250327	160400	231591680	1670	1670	1670	1670	0
220	20250327	160300	231591680	1670	1670	1670	1670	0
221	20250327	160200	231591680	1670	1670	1670	1670	0
222	20250327	160100	231591680	1670	1670	1670	1670	0
223	20250327	160000	231591680	1670	1670	1670	1670	0
224	20250327	155900	231591680	1670	1670	1670	1670	0
225	20250327	155800	231591680	1670	1670	1670	1670	0
226	20250327	155700	231591680	1670	1670	1670	1670	0
227	20250327	155600	231591680	1670	1670	1670	1670	0
228	20250327	155500	231591680	1670	1670	1670	1670	0
229	20250327	155400	231591680	1670	1670	1670	1670	0
230	20250327	155300	231591680	1670	1670	1670	1670	0
231	20250327	155200	231591680	1670	1670	1670	1670	0
232	20250327	155100	231591680	1670	1670	1670	1670	0
233	20250327	155000	231591680	1670	1670	1670	1670	0
234	20250327	154900	231591680	1670	1670	1670	1670	0
235	20250327	154800	231591680	1670	1670	1670	1670	0
236	20250327	154700	231591680	1670	1670	1670	1670	0
237	20250327	154600	231591680	1670	1670	1670	1670	0
238	20250327	154500	231591680	1670	1670	1670	1670	0
239	20250327	154400	231591680	1670	1670	1670	1670	0
240	20250327	154300	231591680	1670	1670	1670	1670	0
241	20250327	154200	231591680	1670	1670	1670	1670	0
242	20250327	154100	231591680	1670	1670	1670	1670	6926
243	20250327	154000	231591680	1670	1670	1670	1670	0
244	20250327	153900	231591680	1670	1670	1670	1670	0
245	20250327	153800	231591680	1670	1670	1670	1670	0
246	20250327	153700	231591680	1670	1670	1670	1670	0
247	20250327	153600	231591680	1670	1670	1670	1670	0
248	20250327	153500	231591680	1670	1670	1670	1670	0
249	20250327	153400	231591680	1670	1670	1670	1670	0
250	20250327	153300	231591680	1670	1670	1670	1670	0
251	20250327	153200	231591680	1670	1670	1670	1670	0
252	20250327	153100	231591680	1670	1670	1670	1670	0
253	20250327	153000	231591680	1670	1670	1670	1670	6926
254	20250327	152900	220025260	1666	1666	1666	1666	0
255	20250327	152800	220025260	1666	1666	1666	1666	0
256	20250327	152700	220025260	1666	1666	1666	1666	0
257	20250327	152600	220025260	1666	1666	1666	1666	0
258	20250327	152500	220025260	1666	1666	1666	1666	0
259	20250327	152400	220025260	1666	1666	1666	1666	0
260	20250327	152300	220025260	1666	1666	1666	1666	0
261	20250327	152200	220025260	1666	1666	1666	1666	0
262	20250327	152100	220025260	1666	1666	1666	1666	0
263	20250327	152000	220025260	1666	1666	1666	1666	0
264	20250327	151900	220025260	1666	1669	1669	1666	2194
265	20250327	151800	216364053	1665	1670	1670	1665	1075
266	20250327	151700	214572903	1669	1669	1669	1669	260
267	20250327	151600	214138963	1669	1667	1669	1667	729
268	20250327	151500	212923662	1670	1670	1670	1670	1
269	20250327	151400	212921992	1669	1669	1669	1669	622
270	20250327	151300	211883874	1669	1672	1672	1669	900
271	20250327	151200	210381624	1671	1669	1671	1669	1101
272	20250327	151100	208542053	1671	1671	1671	1671	1
273	20250327	151000	208540382	1668	1670	1670	1668	291
274	20250327	150900	208054992	1670	1670	1670	1670	0
275	20250327	150800	208054992	1670	1669	1670	1668	1024
276	20250327	150700	206346183	1669	1669	1669	1669	0
277	20250327	150600	206346183	1669	1669	1669	1669	30
278	20250327	150500	206296113	1670	1671	1671	1670	429
279	20250327	150400	205579680	1671	1671	1671	1671	40
280	20250327	150300	205512840	1671	1671	1671	1671	153
281	20250327	150200	205257177	1671	1672	1672	1671	300
282	20250327	150100	204755875	1671	1671	1671	1671	400
283	20250327	150000	204087475	1674	1673	1674	1671	420
284	20250327	145900	203384707	1673	1675	1675	1672	12321
285	20250327	145800	182782261	1684	1684	1684	1684	0
286	20250327	145700	182782261	1684	1684	1684	1684	0
287	20250327	145600	182782261	1684	1684	1684	1684	0
288	20250327	145500	182782261	1684	1677	1684	1677	1398
289	20250327	145400	180433182	1675	1673	1675	1673	233
290	20250327	145300	180043259	1672	1672	1672	1672	132
291	20250327	145200	179822555	1670	1670	1670	1670	94
292	20250327	145100	179665575	1672	1672	1672	1672	1
293	20250327	145000	179663903	1671	1671	1671	1671	662
294	20250327	144900	178557701	1671	1671	1671	1671	0
295	20250327	144800	178557701	1671	1671	1671	1671	0
296	20250327	144700	178557701	1671	1671	1671	1671	0
297	20250327	144600	178557701	1671	1671	1671	1671	378
298	20250327	144500	177926063	1670	1670	1670	1670	60
299	20250327	144400	177825863	1669	1669	1669	1669	0
300	20250327	144300	177825863	1669	1669	1669	1669	0
301	20250327	144200	177825863	1669	1667	1669	1667	843
302	20250327	144100	176420141	1668	1667	1668	1667	622
303	20250327	144000	175383266	1667	1668	1668	1665	650
304	20250327	143900	174300846	1668	1671	1671	1668	1544
305	20250327	143800	171724224	1670	1674	1674	1670	4800
306	20250327	143700	163704573	1673	1673	1673	1673	0
307	20250327	143600	163704573	1673	1674	1674	1673	501
308	20250327	143500	162866399	1675	1675	1675	1675	2
309	20250327	143400	162863049	1673	1673	1673	1673	0
310	20250327	143300	162863049	1673	1673	1673	1673	1
311	20250327	143200	162861376	1676	1676	1676	1676	0
312	20250327	143100	162861376	1676	1676	1676	1676	0
313	20250327	143000	162861376	1676	1676	1676	1676	0
314	20250327	142900	162861376	1676	1676	1676	1676	0
315	20250327	142800	162861376	1676	1676	1676	1676	1
316	20250327	142700	162859700	1675	1675	1675	1675	0
317	20250327	142600	162859700	1675	1675	1675	1675	179
318	20250327	142500	162559875	1673	1673	1673	1673	0
319	20250327	142400	162559875	1673	1673	1673	1673	0
320	20250327	142300	162559875	1673	1673	1673	1673	20
321	20250327	142200	162526415	1674	1676	1676	1673	30
322	20250327	142100	162476185	1674	1680	1680	1674	720
323	20250327	142000	161267179	1680	1680	1680	1672	5246
324	20250327	141900	152468600	1684	1684	1684	1684	1
325	20250327	141800	152466916	1681	1681	1681	1681	1
326	20250327	141700	152465235	1684	1684	1684	1684	0
327	20250327	141600	152465235	1684	1684	1684	1684	0
328	20250327	141500	152465235	1684	1684	1684	1684	0
329	20250327	141400	152465235	1684	1684	1684	1684	60
330	20250327	141300	152364195	1683	1683	1683	1683	2524
331	20250327	141200	148116303	1684	1684	1684	1684	2
332	20250327	141100	148112935	1684	1684	1684	1684	0
333	20250327	141000	148112935	1684	1684	1684	1684	114
334	20250327	140900	147920959	1684	1682	1684	1682	683
335	20250327	140800	146772084	1681	1681	1681	1681	0
336	20250327	140700	146772084	1681	1681	1681	1681	330
337	20250327	140600	146217354	1682	1682	1682	1682	0
338	20250327	140500	146217354	1682	1682	1682	1682	0
339	20250327	140400	146217354	1682	1682	1682	1682	0
340	20250327	140300	146217354	1682	1682	1682	1682	0
341	20250327	140200	146217354	1682	1682	1682	1682	0
342	20250327	140100	146217354	1682	1682	1682	1682	0
343	20250327	140000	146217354	1682	1682	1682	1682	0
344	20250327	135900	146217354	1682	1682	1682	1682	0
345	20250327	135800	146217354	1682	1682	1682	1682	0
346	20250327	135700	146217354	1682	1682	1682	1682	0
347	20250327	135600	146217354	1682	1682	1682	1682	0
348	20250327	135500	146217354	1682	1682	1682	1682	0
349	20250327	135400	146217354	1682	1681	1682	1681	37
350	20250327	135300	146155156	1682	1682	1682	1682	1
351	20250327	135200	146153474	1681	1685	1685	1681	1400
352	20250327	135100	143798872	1684	1685	1685	1684	127
353	20250327	135000	143584878	1686	1686	1686	1686	1
354	20250327	134900	143583192	1682	1682	1682	1682	700
355	20250327	134800	142405792	1686	1686	1686	1686	0
356	20250327	134700	142405792	1686	1686	1686	1686	0
357	20250327	134600	142405792	1686	1682	1686	1682	132
358	20250327	134500	142183702	1681	1681	1681	1681	0
359	20250327	134400	142183702	1681	1681	1681	1681	0
360	20250327	134300	142183702	1681	1681	1681	1681	614
361	20250327	134200	141151568	1681	1681	1681	1681	0
362	20250327	134100	141151568	1681	1681	1681	1681	0
363	20250327	134000	141151568	1681	1681	1681	1681	0
364	20250327	133900	141151568	1681	1680	1681	1680	25
365	20250327	133800	141109561	1680	1680	1680	1680	0
366	20250327	133700	141109561	1680	1682	1682	1680	1605
367	20250327	133600	138412961	1681	1681	1681	1681	0
368	20250327	133500	138412961	1681	1681	1681	1681	14
369	20250327	133400	138389427	1680	1680	1680	1680	0
370	20250327	133300	138389427	1680	1680	1680	1680	0
371	20250327	133200	138389427	1680	1680	1680	1680	2
372	20250327	133100	138386067	1680	1680	1680	1680	0
373	20250327	133000	138386067	1680	1680	1680	1680	0
374	20250327	132900	138386067	1680	1680	1680	1680	0
375	20250327	132800	138386067	1680	1680	1680	1680	0
376	20250327	132700	138386067	1680	1680	1680	1680	0
377	20250327	132600	138386067	1680	1680	1680	1680	114
378	20250327	132500	138194547	1684	1684	1684	1684	0
379	20250327	132400	138194547	1684	1684	1684	1684	0
380	20250327	132300	138194547	1684	1684	1684	1684	0
381	20250327	132200	138194547	1684	1684	1684	1684	0
382	20250327	132100	138194547	1684	1684	1684	1684	0
383	20250327	132000	138194547	1684	1684	1684	1684	0
384	20250327	131900	138194547	1684	1684	1684	1684	0
385	20250327	131800	138194547	1684	1684	1684	1684	0
386	20250327	131700	138194547	1684	1684	1684	1684	0
387	20250327	131600	138194547	1684	1684	1684	1684	0
388	20250327	131500	138194547	1684	1684	1684	1684	114
389	20250327	131400	138002571	1681	1681	1681	1681	3
390	20250327	131300	137997528	1681	1681	1681	1681	0
391	20250327	131200	137997528	1681	1681	1681	1681	0
392	20250327	131100	137997528	1681	1681	1681	1681	0
393	20250327	131000	137997528	1681	1681	1681	1681	41
394	20250327	130900	137928607	1681	1681	1681	1681	0
395	20250327	130800	137928607	1681	1681	1681	1681	0
396	20250327	130700	137928607	1681	1681	1681	1681	0
397	20250327	130600	137928607	1681	1679	1681	1679	274
398	20250327	130500	137468405	1679	1679	1679	1679	10
399	20250327	130400	137451615	1677	1677	1677	1677	0
400	20250327	130300	137451615	1677	1677	1677	1677	0
401	20250327	130200	137451615	1677	1677	1677	1677	0
402	20250327	130100	137451615	1677	1678	1678	1677	2883
403	20250327	130000	132614217	1680	1680	1680	1680	0
404	20250327	125900	132614217	1680	1678	1680	1678	855
405	20250327	125800	131179479	1679	1679	1679	1679	0
406	20250327	125700	131179479	1679	1679	1679	1679	622
407	20250327	125600	130135141	1680	1680	1680	1680	0
408	20250327	125500	130135141	1680	1680	1680	1680	0
409	20250327	125400	130135141	1680	1680	1680	1680	0
410	20250327	125300	130135141	1680	1680	1680	1680	357
411	20250327	125200	129535381	1674	1674	1674	1674	0
412	20250327	125100	129535381	1674	1674	1674	1674	0
413	20250327	125000	129535381	1674	1679	1679	1673	4219
414	20250327	124900	122468604	1679	1679	1679	1679	1
415	20250327	124800	122466925	1684	1684	1684	1684	0
416	20250327	124700	122466925	1684	1684	1684	1684	0
417	20250327	124600	122466925	1684	1684	1684	1684	1
418	20250327	124500	122465241	1675	1683	1683	1675	15000
419	20250327	124400	97318512	1685	1685	1685	1685	0
420	20250327	124300	97318512	1685	1685	1685	1685	0
421	20250327	124200	97318512	1685	1685	1685	1685	0
422	20250327	124100	97318512	1685	1685	1685	1685	0
423	20250327	124000	97318512	1685	1685	1685	1685	0
424	20250327	123900	97318512	1685	1685	1685	1685	0
425	20250327	123800	97318512	1685	1685	1685	1685	0
426	20250327	123700	97318512	1685	1685	1685	1685	0
427	20250327	123600	97318512	1685	1685	1685	1685	0
428	20250327	123500	97318512	1685	1685	1685	1685	0
429	20250327	123400	97318512	1685	1685	1685	1685	0
430	20250327	123300	97318512	1685	1685	1685	1685	9
431	20250327	123200	97303347	1684	1687	1687	1684	670
432	20250327	123100	96173204	1687	1687	1687	1687	1363
433	20250327	123000	93873823	1691	1691	1691	1691	0
434	20250327	122900	93873823	1691	1691	1691	1691	0
435	20250327	122800	93873823	1691	1691	1691	1691	0
436	20250327	122700	93873823	1691	1691	1691	1691	0
437	20250327	122600	93873823	1691	1691	1691	1691	2
438	20250327	122500	93870441	1691	1691	1691	1691	0
439	20250327	122400	93870441	1691	1691	1691	1691	0
440	20250327	122300	93870441	1691	1691	1691	1691	0
441	20250327	122200	93870441	1691	1691	1691	1691	0
442	20250327	122100	93870441	1691	1691	1691	1691	0
443	20250327	122000	93870441	1691	1691	1691	1691	0
444	20250327	121900	93870441	1691	1688	1691	1688	158
445	20250327	121800	93603428	1688	1688	1688	1688	114
446	20250327	121700	93410996	1688	1688	1688	1688	0
447	20250327	121600	93410996	1688	1688	1688	1688	0
448	20250327	121500	93410996	1688	1688	1688	1688	0
449	20250327	121400	93410996	1688	1688	1688	1688	0
450	20250327	121300	93410996	1688	1688	1688	1688	0
451	20250327	121200	93410996	1688	1688	1688	1688	0
452	20250327	121100	93410996	1688	1688	1688	1688	0
453	20250327	121000	93410996	1688	1688	1688	1688	30
454	20250327	120900	93360356	1688	1688	1688	1688	0
455	20250327	120800	93360356	1688	1688	1688	1688	0
456	20250327	120700	93360356	1688	1688	1688	1688	0
457	20250327	120600	93360356	1688	1688	1688	1688	0
458	20250327	120500	93360356	1688	1688	1688	1688	0
459	20250327	120400	93360356	1688	1688	1688	1688	0
460	20250327	120300	93360356	1688	1688	1688	1688	1
461	20250327	120200	93358668	1687	1687	1687	1687	0
462	20250327	120100	93358668	1687	1687	1687	1687	1062
463	20250327	120000	91567074	1685	1685	1685	1685	155
464	20250327	115900	91305899	1685	1685	1685	1685	0
465	20250327	115800	91305899	1685	1685	1685	1685	0
466	20250327	115700	91305899	1685	1685	1685	1685	200
467	20250327	115600	90968899	1687	1687	1687	1687	0
468	20250327	115500	90968899	1687	1687	1687	1687	0
469	20250327	115400	90968899	1687	1687	1687	1687	0
470	20250327	115300	90968899	1687	1687	1687	1687	0
471	20250327	115200	90968899	1687	1687	1687	1687	97
472	20250327	115100	90805260	1687	1687	1687	1687	0
473	20250327	115000	90805260	1687	1687	1687	1687	0
474	20250327	114900	90805260	1687	1687	1687	1687	0
475	20250327	114800	90805260	1687	1687	1687	1687	1
476	20250327	114700	90803573	1686	1686	1686	1686	0
477	20250327	114600	90803573	1686	1686	1686	1686	0
478	20250327	114500	90803573	1686	1686	1686	1686	0
479	20250327	114400	90803573	1686	1686	1686	1686	0
480	20250327	114300	90803573	1686	1686	1686	1686	0
481	20250327	114200	90803573	1686	1686	1686	1686	0
482	20250327	114100	90803573	1686	1686	1686	1686	0
483	20250327	114000	90803573	1686	1686	1686	1686	81
484	20250327	113900	90667007	1686	1686	1686	1686	35
485	20250327	113800	90607997	1686	1686	1686	1686	0
486	20250327	113700	90607997	1686	1686	1686	1686	2
487	20250327	113600	90604625	1686	1686	1686	1686	1
488	20250327	113500	90602939	1686	1686	1686	1686	11
489	20250327	113400	90584393	1686	1686	1686	1686	0
490	20250327	113300	90584393	1686	1686	1686	1686	0
491	20250327	113200	90584393	1686	1686	1686	1686	1
492	20250327	113100	90582707	1687	1687	1687	1687	0
493	20250327	113000	90582707	1687	1687	1687	1687	0
494	20250327	112900	90582707	1687	1687	1687	1687	1
495	20250327	112800	90581020	1686	1686	1686	1686	0
496	20250327	112700	90581020	1686	1686	1686	1686	0
497	20250327	112600	90581020	1686	1686	1686	1686	0
498	20250327	112500	90581020	1686	1686	1686	1686	100
499	20250327	112400	90412420	1687	1687	1687	1687	0
500	20250327	112300	90412420	1687	1687	1687	1687	0
501	20250327	112200	90412420	1687	1687	1687	1687	0
502	20250327	112100	90412420	1687	1687	1687	1687	0
503	20250327	112000	90412420	1687	1683	1687	1683	51
504	20250327	111900	90326513	1680	1683	1684	1680	309
505	20250327	111800	89807072	1683	1683	1683	1683	0
506	20250327	111700	89807072	1683	1683	1683	1683	621
507	20250327	111600	88761929	1684	1684	1684	1684	110
508	20250327	111500	88576689	1683	1683	1683	1683	621
509	20250327	111400	87531546	1681	1681	1681	1681	700
510	20250327	111300	86354846	1682	1684	1685	1682	2742
511	20250327	111200	81742550	1682	1682	1682	1682	0
512	20250327	111100	81742550	1682	1682	1682	1682	0
513	20250327	111000	81742550	1682	1682	1682	1682	2232
514	20250327	110900	77988326	1685	1685	1685	1685	0
515	20250327	110800	77988326	1685	1685	1685	1685	0
516	20250327	110700	77988326	1685	1685	1685	1685	0
517	20250327	110600	77988326	1685	1685	1685	1685	100
518	20250327	110500	77819826	1686	1684	1686	1684	310
519	20250327	110400	77297455	1684	1684	1684	1684	10
520	20250327	110300	77280615	1682	1682	1682	1682	0
521	20250327	110200	77280615	1682	1682	1682	1682	0
522	20250327	110100	77280615	1682	1682	1682	1682	0
523	20250327	110000	77280615	1682	1682	1682	1682	0
524	20250327	105900	77280615	1682	1682	1682	1682	1000
525	20250327	105800	75598615	1685	1684	1685	1684	8
526	20250327	105700	75585142	1684	1683	1684	1682	1005
527	20250327	105600	73894721	1685	1685	1685	1685	0
528	20250327	105500	73894721	1685	1686	1686	1685	1676
529	20250327	105400	71069169	1686	1684	1686	1684	623
530	20250327	105300	70020035	1685	1685	1685	1685	1
531	20250327	105200	70018350	1684	1684	1684	1684	0
532	20250327	105100	70018350	1684	1684	1684	1684	5
533	20250327	105000	70009930	1684	1684	1684	1684	1
534	20250327	104900	70008246	1683	1688	1688	1683	1246
535	20250327	104800	67910589	1689	1690	1690	1689	1756
536	20250327	104700	64944487	1691	1691	1691	1691	7
537	20250327	104600	64932650	1693	1693	1693	1693	120
538	20250327	104500	64729490	1696	1696	1696	1696	0
539	20250327	104400	64729490	1696	1696	1696	1696	5
540	20250327	104300	64721010	1694	1694	1694	1694	0
541	20250327	104200	64721010	1694	1694	1694	1694	0
542	20250327	104100	64721010	1694	1694	1694	1694	118
543	20250327	104000	64521118	1694	1694	1694	1694	0
544	20250327	103900	64521118	1694	1694	1694	1694	0
545	20250327	103800	64521118	1694	1694	1694	1694	0
546	20250327	103700	64521118	1694	1694	1694	1694	0
547	20250327	103600	64521118	1694	1695	1695	1694	208
548	20250327	103500	64168561	1696	1696	1696	1696	0
549	20250327	103400	64168561	1696	1696	1696	1696	123
550	20250327	103300	63959953	1697	1697	1697	1697	0
551	20250327	103200	63959953	1697	1697	1697	1697	131
552	20250327	103100	63737646	1696	1696	1696	1696	1
553	20250327	103000	63735950	1696	1696	1696	1696	1
554	20250327	102900	63734254	1694	1694	1694	1694	192
555	20250327	102800	63409006	1697	1697	1697	1697	0
556	20250327	102700	63409006	1697	1697	1697	1697	0
557	20250327	102600	63409006	1697	1697	1697	1697	0
558	20250327	102500	63409006	1697	1697	1697	1697	0
559	20250327	102400	63409006	1697	1697	1697	1697	174
560	20250327	102300	63113728	1696	1696	1696	1696	0
561	20250327	102200	63113728	1696	1696	1696	1696	10
562	20250327	102100	63096768	1696	1696	1696	1696	0
563	20250327	102000	63096768	1696	1696	1696	1696	0
564	20250327	101900	63096768	1696	1696	1696	1696	0
565	20250327	101800	63096768	1696	1698	1698	1696	6
566	20250327	101700	63086590	1694	1694	1694	1694	1300
567	20250327	101600	60884390	1701	1701	1701	1701	0
568	20250327	101500	60884390	1701	1701	1701	1701	0
569	20250327	101400	60884390	1701	1701	1702	1698	1846
570	20250327	101300	57745741	1701	1701	1701	1701	0
571	20250327	101200	57745741	1701	1701	1701	1701	0
572	20250327	101100	57745741	1701	1701	1701	1701	0
573	20250327	101000	57745741	1701	1700	1701	1700	190
574	20250327	100900	57422699	1695	1694	1695	1694	8
575	20250327	100800	57409140	1691	1691	1691	1691	0
576	20250327	100700	57409140	1691	1691	1691	1691	0
577	20250327	100600	57409140	1691	1691	1691	1691	0
578	20250327	100500	57409140	1691	1691	1691	1691	1
579	20250327	100400	57407449	1694	1694	1694	1694	10
580	20250327	100300	57390509	1695	1695	1695	1694	13
581	20250327	100200	57368484	1696	1696	1696	1696	10
582	20250327	100100	57351524	1700	1700	1700	1700	117
583	20250327	100000	57152624	1696	1695	1696	1695	50
584	20250327	095900	57067854	1699	1699	1699	1699	501
585	20250327	095800	56216655	1698	1693	1698	1693	2245
586	20250327	095700	52410741	1693	1693	1693	1693	0
587	20250327	095600	52410741	1693	1693	1693	1693	1
588	20250327	095500	52409048	1693	1693	1693	1693	0
589	20250327	095400	52409048	1693	1692	1693	1692	50
590	20250327	095300	52324438	1692	1692	1692	1692	60
591	20250327	095200	52222918	1694	1694	1694	1694	89
592	20250327	095100	52072152	1693	1691	1693	1691	699
593	20250327	095000	50889346	1691	1691	1691	1691	5
594	20250327	094900	50880891	1692	1692	1692	1692	0
595	20250327	094800	50880891	1692	1694	1694	1691	931
596	20250327	094700	49304896	1694	1691	1694	1691	2520
597	20250327	094600	45038776	1689	1689	1689	1689	100
598	20250327	094500	44869876	1689	1689	1689	1689	387
599	20250327	094400	44216233	1691	1691	1691	1691	1
600	20250327	094300	44214542	1693	1689	1693	1689	730
601	20250327	094200	42981548	1689	1689	1689	1689	1
602	20250327	094100	42979859	1688	1688	1688	1688	0
603	20250327	094000	42979859	1688	1685	1688	1685	991
604	20250327	093900	41309918	1685	1685	1685	1685	114
605	20250327	093800	41117828	1685	1685	1685	1685	0
606	20250327	093700	41117828	1685	1685	1685	1685	0
607	20250327	093600	41117828	1685	1685	1685	1685	0
608	20250327	093500	41117828	1685	1685	1685	1685	0
609	20250327	093400	41117828	1685	1685	1685	1685	74
610	20250327	093300	40993138	1683	1683	1683	1683	200
611	20250327	093200	40656538	1683	1683	1683	1683	0
612	20250327	093100	40656538	1683	1683	1683	1683	0
613	20250327	093000	40656538	1683	1683	1683	1683	100
614	20250327	092900	40488238	1686	1685	1689	1683	1715
615	20250327	092800	37595132	1681	1681	1681	1681	202
616	20250327	092700	37255570	1678	1678	1678	1678	0
617	20250327	092600	37255570	1678	1680	1680	1678	802
618	20250327	092500	35909410	1679	1679	1679	1679	119
619	20250327	092400	35709609	1680	1680	1680	1680	0
620	20250327	092300	35709609	1680	1678	1680	1678	1222
621	20250327	092200	33658051	1676	1675	1676	1675	751
622	20250327	092100	32400125	1674	1674	1674	1674	0
623	20250327	092000	32400125	1674	1680	1680	1672	7220
624	20250327	091900	20301409	1677	1677	1677	1677	256
625	20250327	091800	19872097	1685	1685	1685	1685	0
626	20250327	091700	19872097	1685	1685	1685	1685	0
627	20250327	091600	19872097	1685	1685	1685	1685	0
628	20250327	091500	19872097	1685	1685	1685	1685	0
629	20250327	091400	19872097	1685	1685	1685	1685	0
630	20250327	091300	19872097	1685	1679	1685	1671	10001
631	20250327	091200	3137061	1685	1685	1685	1685	0
632	20250327	091100	3137061	1685	1678	1685	1678	81
633	20250327	091000	3000653	1678	1678	1678	1678	30
634	20250327	090900	2950313	1678	1679	1679	1678	774
635	20250327	090800	1651442	1678	1681	1681	1678	584
636	20250327	090700	671397	1685	1697	1697	1685	17
637	20250327	090600	642740	1685	1687	1687	1685	43
638	20250327	090500	570217	1698	1698	1698	1698	0
639	20250327	090400	570217	1698	1698	1698	1698	1
640	20250327	090300	568519	1687	1687	1687	1687	305
641	20250327	090200	53984	1687	1687	1687	1687	0
642	20250327	090100	53984	1687	1687	1687	1687	31
643	20250327	090000	1687	1687	1687	1687	1687	1