KissMeData/065770/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	194700	397292315	1660	1660	1660	1660	5394
3	20250320	194600	397292315	1660	1660	1660	1660	0
4	20250320	194500	397292315	1660	1660	1660	1660	0
5	20250320	194400	397292315	1660	1660	1660	1660	0
6	20250320	194300	397292315	1660	1660	1660	1660	0
7	20250320	194200	397292315	1660	1660	1660	1660	0
8	20250320	194100	397292315	1660	1660	1660	1660	0
9	20250320	194000	397292315	1660	1660	1660	1660	0
10	20250320	193900	397292315	1660	1660	1660	1660	0
11	20250320	193800	397292315	1660	1660	1660	1660	0
12	20250320	193700	397292315	1660	1660	1660	1660	0
13	20250320	193600	397292315	1660	1660	1660	1660	0
14	20250320	193500	397292315	1660	1660	1660	1660	0
15	20250320	193400	397292315	1660	1660	1660	1660	0
16	20250320	193300	397292315	1660	1660	1660	1660	0
17	20250320	193200	397292315	1660	1660	1660	1660	0
18	20250320	193100	397292315	1660	1660	1660	1660	0
19	20250320	193000	397292315	1660	1660	1660	1660	0
20	20250320	192900	397292315	1660	1660	1660	1660	0
21	20250320	192800	397292315	1660	1660	1660	1660	0
22	20250320	192700	397292315	1660	1660	1660	1660	0
23	20250320	192600	397292315	1660	1660	1660	1660	0
24	20250320	192500	397292315	1660	1660	1660	1660	0
25	20250320	192400	397292315	1660	1660	1660	1660	0
26	20250320	192300	397292315	1660	1660	1660	1660	0
27	20250320	192200	397292315	1660	1660	1660	1660	0
28	20250320	192100	397292315	1660	1660	1660	1660	0
29	20250320	192000	397292315	1660	1660	1660	1660	0
30	20250320	191900	397292315	1660	1660	1660	1660	0
31	20250320	191800	397292315	1660	1660	1660	1660	0
32	20250320	191700	397292315	1660	1660	1660	1660	5394
33	20250320	191600	397292315	1660	1660	1660	1660	0
34	20250320	191500	397292315	1660	1660	1660	1660	0
35	20250320	191400	397292315	1660	1660	1660	1660	0
36	20250320	191300	397292315	1660	1660	1660	1660	0
37	20250320	191200	397292315	1660	1660	1660	1660	0
38	20250320	191100	397292315	1660	1660	1660	1660	0
39	20250320	191000	397292315	1660	1660	1660	1660	0
40	20250320	190900	397292315	1660	1660	1660	1660	0
41	20250320	190800	397292315	1660	1660	1660	1660	0
42	20250320	190700	397292315	1660	1660	1660	1660	0
43	20250320	190600	397292315	1660	1660	1660	1660	0
44	20250320	190500	397292315	1660	1660	1660	1660	0
45	20250320	190400	397292315	1660	1660	1660	1660	0
46	20250320	190300	397292315	1660	1660	1660	1660	0
47	20250320	190200	397292315	1660	1660	1660	1660	0
48	20250320	190100	397292315	1660	1660	1660	1660	0
49	20250320	190000	397292315	1660	1660	1660	1660	0
50	20250320	185900	397292315	1660	1660	1660	1660	0
51	20250320	185800	397292315	1660	1660	1660	1660	0
52	20250320	185700	397292315	1660	1660	1660	1660	0
53	20250320	185600	397292315	1660	1660	1660	1660	0
54	20250320	185500	397292315	1660	1660	1660	1660	0
55	20250320	185400	397292315	1660	1660	1660	1660	0
56	20250320	185300	397292315	1660	1660	1660	1660	0
57	20250320	185200	397292315	1660	1660	1660	1660	0
58	20250320	185100	397292315	1660	1660	1660	1660	0
59	20250320	185000	397292315	1660	1660	1660	1660	0
60	20250320	184900	397292315	1660	1660	1660	1660	0
61	20250320	184800	397292315	1660	1660	1660	1660	0
62	20250320	184700	397292315	1660	1660	1660	1660	5394
63	20250320	184600	397292315	1660	1660	1660	1660	0
64	20250320	184500	397292315	1660	1660	1660	1660	0
65	20250320	184400	397292315	1660	1660	1660	1660	0
66	20250320	184300	397292315	1660	1660	1660	1660	0
67	20250320	184200	397292315	1660	1660	1660	1660	0
68	20250320	184100	397292315	1660	1660	1660	1660	0
69	20250320	184000	397292315	1660	1660	1660	1660	0
70	20250320	183900	397292315	1660	1660	1660	1660	0
71	20250320	183800	397292315	1660	1660	1660	1660	0
72	20250320	183700	397292315	1660	1660	1660	1660	0
73	20250320	183600	397292315	1660	1660	1660	1660	0
74	20250320	183500	397292315	1660	1660	1660	1660	0
75	20250320	183400	397292315	1660	1660	1660	1660	0
76	20250320	183300	397292315	1660	1660	1660	1660	0
77	20250320	183200	397292315	1660	1660	1660	1660	0
78	20250320	183100	397292315	1660	1660	1660	1660	0
79	20250320	183000	397292315	1660	1660	1660	1660	0
80	20250320	182900	397292315	1660	1660	1660	1660	0
81	20250320	182800	397292315	1660	1660	1660	1660	0
82	20250320	182700	397292315	1660	1660	1660	1660	0
83	20250320	182600	397292315	1660	1660	1660	1660	0
84	20250320	182500	397292315	1660	1660	1660	1660	0
85	20250320	182400	397292315	1660	1660	1660	1660	0
86	20250320	182300	397292315	1660	1660	1660	1660	0
87	20250320	182200	397292315	1660	1660	1660	1660	0
88	20250320	182100	397292315	1660	1660	1660	1660	0
89	20250320	182000	397292315	1660	1660	1660	1660	0
90	20250320	181900	397292315	1660	1660	1660	1660	0
91	20250320	181800	397292315	1660	1660	1660	1660	0
92	20250320	181700	397292315	1660	1660	1660	1660	5394
93	20250320	181600	397292315	1660	1660	1660	1660	0
94	20250320	181500	397292315	1660	1660	1660	1660	0
95	20250320	181400	397292315	1660	1660	1660	1660	0
96	20250320	181300	397292315	1660	1660	1660	1660	0
97	20250320	181200	397292315	1660	1660	1660	1660	0
98	20250320	181100	397292315	1660	1660	1660	1660	0
99	20250320	181000	397292315	1660	1660	1660	1660	0
100	20250320	180900	397292315	1660	1660	1660	1660	0
101	20250320	180800	397292315	1660	1660	1660	1660	0
102	20250320	180700	397292315	1660	1660	1660	1660	0
103	20250320	180600	397292315	1660	1660	1660	1660	0
104	20250320	180500	397292315	1660	1660	1660	1660	0
105	20250320	180400	397292315	1660	1660	1660	1660	0
106	20250320	180300	397292315	1660	1660	1660	1660	0
107	20250320	180200	397292315	1660	1660	1660	1660	0
108	20250320	180100	397292315	1660	1660	1660	1660	0
109	20250320	180000	397292315	1660	1660	1660	1660	0
110	20250320	175900	397292315	1660	1660	1660	1660	0
111	20250320	175800	397292315	1660	1660	1660	1660	0
112	20250320	175700	397292315	1660	1660	1660	1660	0
113	20250320	175600	397292315	1660	1660	1660	1660	0
114	20250320	175500	397292315	1660	1660	1660	1660	0
115	20250320	175400	397292315	1660	1660	1660	1660	0
116	20250320	175300	397292315	1660	1660	1660	1660	0
117	20250320	175200	397292315	1660	1660	1660	1660	0
118	20250320	175100	397292315	1660	1660	1660	1660	0
119	20250320	175000	397292315	1660	1660	1660	1660	0
120	20250320	174900	397292315	1660	1660	1660	1660	0
121	20250320	174800	397292315	1660	1660	1660	1660	0
122	20250320	174700	397292315	1660	1660	1660	1660	5394
123	20250320	174600	397292315	1660	1660	1660	1660	0
124	20250320	174500	397292315	1660	1660	1660	1660	0
125	20250320	174400	397292315	1660	1660	1660	1660	0
126	20250320	174300	397292315	1660	1660	1660	1660	0
127	20250320	174200	397292315	1660	1660	1660	1660	0
128	20250320	174100	397292315	1660	1660	1660	1660	0
129	20250320	174000	397292315	1660	1660	1660	1660	0
130	20250320	173900	397292315	1660	1660	1660	1660	0
131	20250320	173800	397292315	1660	1660	1660	1660	0
132	20250320	173700	397292315	1660	1660	1660	1660	0
133	20250320	173600	397292315	1660	1660	1660	1660	0
134	20250320	173500	397292315	1660	1660	1660	1660	0
135	20250320	173400	397292315	1660	1660	1660	1660	0
136	20250320	173300	397292315	1660	1660	1660	1660	0
137	20250320	173200	397292315	1660	1660	1660	1660	0
138	20250320	173100	397292315	1660	1660	1660	1660	0
139	20250320	173000	397292315	1660	1660	1660	1660	0
140	20250320	172900	397292315	1660	1660	1660	1660	0
141	20250320	172800	397292315	1660	1660	1660	1660	0
142	20250320	172700	397292315	1660	1660	1660	1660	0
143	20250320	172600	397292315	1660	1660	1660	1660	0
144	20250320	172500	397292315	1660	1660	1660	1660	0
145	20250320	172400	397292315	1660	1660	1660	1660	0
146	20250320	172300	397292315	1660	1660	1660	1660	0
147	20250320	172200	397292315	1660	1660	1660	1660	0
148	20250320	172100	397292315	1660	1660	1660	1660	0
149	20250320	172000	397292315	1660	1660	1660	1660	0
150	20250320	171900	397292315	1660	1660	1660	1660	0
151	20250320	171800	397292315	1660	1660	1660	1660	0
152	20250320	171700	397292315	1660	1660	1660	1660	5394
153	20250320	171600	397292315	1660	1660	1660	1660	0
154	20250320	171500	397292315	1660	1660	1660	1660	0
155	20250320	171400	397292315	1660	1660	1660	1660	0
156	20250320	171300	397292315	1660	1660	1660	1660	0
157	20250320	171200	397292315	1660	1660	1660	1660	0
158	20250320	171100	397292315	1660	1660	1660	1660	0
159	20250320	171000	397292315	1660	1660	1660	1660	0
160	20250320	170900	397292315	1660	1660	1660	1660	0
161	20250320	170800	397292315	1660	1660	1660	1660	0
162	20250320	170700	397292315	1660	1660	1660	1660	0
163	20250320	170600	397292315	1660	1660	1660	1660	0
164	20250320	170500	397292315	1660	1660	1660	1660	0
165	20250320	170400	397292315	1660	1660	1660	1660	0
166	20250320	170300	397292315	1660	1660	1660	1660	0
167	20250320	170200	397292315	1660	1660	1660	1660	0
168	20250320	170100	397292315	1660	1660	1660	1660	0
169	20250320	170000	397292315	1660	1660	1660	1660	0
170	20250320	165900	397292315	1660	1660	1660	1660	0
171	20250320	165800	397292315	1660	1660	1660	1660	0
172	20250320	165700	397292315	1660	1660	1660	1660	0
173	20250320	165600	397292315	1660	1660	1660	1660	0
174	20250320	165500	397292315	1660	1660	1660	1660	0
175	20250320	165400	397292315	1660	1660	1660	1660	0
176	20250320	165300	397292315	1660	1660	1660	1660	0
177	20250320	165200	397292315	1660	1660	1660	1660	0
178	20250320	165100	397292315	1660	1660	1660	1660	0
179	20250320	165000	397292315	1660	1660	1660	1660	0
180	20250320	164900	397292315	1660	1660	1660	1660	0
181	20250320	164800	397292315	1660	1660	1660	1660	0
182	20250320	164700	397292315	1660	1660	1660	1660	5394
183	20250320	164600	397292315	1660	1660	1660	1660	0
184	20250320	164500	397292315	1660	1660	1660	1660	0
185	20250320	164400	397292315	1660	1660	1660	1660	0
186	20250320	164300	397292315	1660	1660	1660	1660	0
187	20250320	164200	397292315	1660	1660	1660	1660	0
188	20250320	164100	397292315	1660	1660	1660	1660	0
189	20250320	164000	397292315	1660	1660	1660	1660	0
190	20250320	163900	397292315	1660	1660	1660	1660	0
191	20250320	163800	397292315	1660	1660	1660	1660	0
192	20250320	163700	397292315	1660	1660	1660	1660	0
193	20250320	163600	397292315	1660	1660	1660	1660	0
194	20250320	163500	397292315	1660	1660	1660	1660	0
195	20250320	163400	397292315	1660	1660	1660	1660	0
196	20250320	163300	397292315	1660	1660	1660	1660	0
197	20250320	163200	397292315	1660	1660	1660	1660	0
198	20250320	163100	397292315	1660	1660	1660	1660	0
199	20250320	163000	397292315	1660	1660	1660	1660	0
200	20250320	162900	397292315	1660	1660	1660	1660	0
201	20250320	162800	397292315	1660	1660	1660	1660	0
202	20250320	162700	397292315	1660	1660	1660	1660	0
203	20250320	162600	397292315	1660	1660	1660	1660	0
204	20250320	162500	397292315	1660	1660	1660	1660	0
205	20250320	162400	397292315	1660	1660	1660	1660	0
206	20250320	162300	397292315	1660	1660	1660	1660	0
207	20250320	162200	397292315	1660	1660	1660	1660	0
208	20250320	162100	397292315	1660	1660	1660	1660	0
209	20250320	162000	397292315	1660	1660	1660	1660	0
210	20250320	161900	397292315	1660	1660	1660	1660	0
211	20250320	161800	397292315	1660	1660	1660	1660	0
212	20250320	161700	397292315	1660	1660	1660	1660	5394
213	20250320	161600	397292315	1660	1660	1660	1660	0
214	20250320	161500	397292315	1660	1660	1660	1660	0
215	20250320	161400	397292315	1660	1660	1660	1660	0
216	20250320	161300	397292315	1660	1660	1660	1660	0
217	20250320	161200	397292315	1660	1660	1660	1660	0
218	20250320	161100	397292315	1660	1660	1660	1660	0
219	20250320	161000	397292315	1660	1660	1660	1660	0
220	20250320	160900	397292315	1660	1660	1660	1660	0
221	20250320	160800	397292315	1660	1660	1660	1660	0
222	20250320	160700	397292315	1660	1660	1660	1660	0
223	20250320	160600	397292315	1660	1660	1660	1660	0
224	20250320	160500	397292315	1660	1660	1660	1660	0
225	20250320	160400	397292315	1660	1660	1660	1660	0
226	20250320	160300	397292315	1660	1660	1660	1660	0
227	20250320	160200	397292315	1660	1660	1660	1660	0
228	20250320	160100	397292315	1660	1660	1660	1660	0
229	20250320	160000	397292315	1660	1660	1660	1660	0
230	20250320	155900	397292315	1660	1660	1660	1660	0
231	20250320	155800	397292315	1660	1660	1660	1660	0
232	20250320	155700	397292315	1660	1660	1660	1660	0
233	20250320	155600	397292315	1660	1660	1660	1660	0
234	20250320	155500	397292315	1660	1660	1660	1660	0
235	20250320	155400	397292315	1660	1660	1660	1660	0
236	20250320	155300	397292315	1660	1660	1660	1660	0
237	20250320	155200	397292315	1660	1660	1660	1660	0
238	20250320	155100	397292315	1660	1660	1660	1660	0
239	20250320	155000	397292315	1660	1660	1660	1660	0
240	20250320	154900	397292315	1660	1660	1660	1660	0
241	20250320	154800	397292315	1660	1660	1660	1660	0
242	20250320	154700	397292315	1660	1660	1660	1660	5394
243	20250320	154600	397292315	1660	1660	1660	1660	0
244	20250320	154500	397292315	1660	1660	1660	1660	0
245	20250320	154400	397292315	1660	1660	1660	1660	0
246	20250320	154300	397292315	1660	1660	1660	1660	0
247	20250320	154200	397292315	1660	1660	1660	1660	0
248	20250320	154100	397292315	1660	1660	1660	1660	0
249	20250320	154000	397292315	1660	1660	1660	1660	0
250	20250320	153900	397292315	1660	1660	1660	1660	0
251	20250320	153800	397292315	1660	1660	1660	1660	0
252	20250320	153700	397292315	1660	1660	1660	1660	0
253	20250320	153600	397292315	1660	1660	1660	1660	0
254	20250320	153500	397292315	1660	1660	1660	1660	0
255	20250320	153400	397292315	1660	1660	1660	1660	0
256	20250320	153300	397292315	1660	1660	1660	1660	0
257	20250320	153200	397292315	1660	1660	1660	1660	0
258	20250320	153100	397292315	1660	1660	1660	1660	0
259	20250320	153000	397292315	1660	1660	1660	1660	5394
260	20250320	152900	388338275	1660	1660	1660	1660	0
261	20250320	152800	388338275	1660	1660	1660	1660	0
262	20250320	152700	388338275	1660	1660	1660	1660	0
263	20250320	152600	388338275	1660	1660	1660	1660	0
264	20250320	152500	388338275	1660	1660	1660	1660	0
265	20250320	152400	388338275	1660	1660	1660	1660	0
266	20250320	152300	388338275	1660	1660	1660	1660	0
267	20250320	152200	388338275	1660	1660	1660	1660	0
268	20250320	152100	388338275	1660	1660	1660	1660	0
269	20250320	152000	388338275	1660	1660	1660	1660	0
270	20250320	151900	388338275	1660	1660	1668	1660	132
271	20250320	151800	388119147	1660	1663	1669	1658	7120
272	20250320	151700	376299085	1671	1671	1671	1671	0
273	20250320	151600	376299085	1671	1664	1671	1664	632
274	20250320	151500	375247430	1671	1671	1671	1671	1
275	20250320	151400	375245759	1665	1665	1665	1665	0
276	20250320	151300	375245759	1665	1665	1665	1665	211
277	20250320	151200	374894444	1671	1671	1671	1671	0
278	20250320	151100	374894444	1671	1671	1671	1671	0
279	20250320	151000	374894444	1671	1671	1671	1671	1
280	20250320	150900	374892773	1665	1665	1665	1665	6
281	20250320	150800	374882783	1665	1665	1665	1665	0
282	20250320	150700	374882783	1665	1665	1665	1665	0
283	20250320	150600	374882783	1665	1665	1665	1665	524
284	20250320	150500	374010323	1665	1670	1670	1665	626
285	20250320	150400	372967533	1671	1671	1671	1671	1
286	20250320	150300	372965862	1671	1671	1671	1671	0
287	20250320	150200	372965862	1671	1671	1671	1671	0
288	20250320	150100	372965862	1671	1671	1671	1671	0
289	20250320	150000	372965862	1671	1671	1671	1671	160
290	20250320	145900	372698502	1671	1671	1671	1671	0
291	20250320	145800	372698502	1671	1671	1671	1671	12
292	20250320	145700	372678450	1661	1661	1661	1661	0
293	20250320	145600	372678450	1661	1661	1661	1661	6538
294	20250320	145500	361818832	1661	1661	1661	1661	462
295	20250320	145400	361051450	1661	1661	1661	1661	0
296	20250320	145300	361051450	1661	1661	1661	1661	6000
297	20250320	145200	351085450	1661	1669	1669	1661	933
298	20250320	145100	349534565	1668	1668	1668	1668	0
299	20250320	145000	349534565	1668	1668	1668	1668	0
300	20250320	144900	349534565	1668	1668	1668	1668	0
301	20250320	144800	349534565	1668	1669	1669	1668	2450
302	20250320	144700	345447964	1671	1671	1671	1671	3
303	20250320	144600	345442951	1672	1672	1672	1672	0
304	20250320	144500	345442951	1672	1672	1672	1672	7
305	20250320	144400	345431247	1670	1672	1672	1670	3275
306	20250320	144300	339958713	1672	1674	1674	1672	52
307	20250320	144200	339871765	1672	1672	1672	1672	28
308	20250320	144100	339824949	1672	1675	1675	1672	2804
309	20250320	144000	335128255	1678	1678	1678	1676	1002
310	20250320	143900	333446901	1678	1678	1678	1678	0
311	20250320	143800	333446901	1678	1678	1678	1678	1
312	20250320	143700	333445223	1689	1689	1689	1689	0
313	20250320	143600	333445223	1689	1689	1689	1689	3
314	20250320	143500	333440156	1689	1689	1689	1689	1000
315	20250320	143400	331751156	1689	1689	1689	1689	0
316	20250320	143300	331751156	1689	1689	1689	1689	0
317	20250320	143200	331751156	1689	1689	1689	1689	246
318	20250320	143100	331335662	1689	1689	1689	1689	0
319	20250320	143000	331335662	1689	1689	1689	1689	45
320	20250320	142900	331259657	1689	1689	1689	1689	10
321	20250320	142800	331242767	1689	1686	1689	1686	402
322	20250320	142700	330564525	1685	1674	1685	1672	748
323	20250320	142600	329304260	1686	1686	1686	1686	0
324	20250320	142500	329304260	1686	1686	1686	1686	0
325	20250320	142400	329304260	1686	1686	1686	1686	1
326	20250320	142300	329302574	1675	1687	1687	1675	201
327	20250320	142200	328965887	1689	1689	1689	1689	0
328	20250320	142100	328965887	1689	1689	1689	1689	0
329	20250320	142000	328965887	1689	1689	1689	1689	0
330	20250320	141900	328965887	1689	1689	1689	1689	300
331	20250320	141800	328459187	1689	1686	1689	1686	50
332	20250320	141700	328374762	1685	1684	1685	1684	1229
333	20250320	141600	326304891	1684	1684	1684	1684	237
334	20250320	141500	325905783	1684	1684	1684	1684	0
335	20250320	141400	325905783	1684	1680	1684	1680	70
336	20250320	141300	325788138	1680	1680	1680	1680	5
337	20250320	141200	325779738	1680	1673	1680	1673	631
338	20250320	141100	324719702	1670	1670	1670	1670	0
339	20250320	141000	324719702	1670	1668	1670	1668	554
340	20250320	140900	323794630	1662	1662	1662	1662	1
341	20250320	140800	323792968	1668	1668	1668	1668	0
342	20250320	140700	323792968	1668	1668	1668	1668	0
343	20250320	140600	323792968	1668	1668	1668	1668	0
344	20250320	140500	323792968	1668	1665	1668	1665	300
345	20250320	140400	323293174	1661	1661	1661	1661	2983
346	20250320	140300	318338411	1660	1660	1660	1660	0
347	20250320	140200	318338411	1660	1660	1660	1658	4627
348	20250320	140100	310658295	1660	1659	1660	1659	27
349	20250320	140000	310613501	1660	1660	1660	1660	100
350	20250320	135900	310447501	1660	1661	1661	1660	455
351	20250320	135800	309692182	1662	1663	1663	1662	169
352	20250320	135700	309411303	1668	1668	1668	1668	0
353	20250320	135600	309411303	1668	1668	1668	1668	0
354	20250320	135500	309411303	1668	1668	1668	1668	0
355	20250320	135400	309411303	1668	1668	1668	1668	300
356	20250320	135300	308910903	1668	1668	1668	1668	0
357	20250320	135200	308910903	1668	1668	1668	1668	100
358	20250320	135100	308744103	1668	1668	1668	1668	0
359	20250320	135000	308744103	1668	1668	1668	1668	0
360	20250320	134900	308744103	1668	1668	1668	1668	2000
361	20250320	134800	305408103	1668	1668	1668	1668	1
362	20250320	134700	305406435	1668	1668	1668	1668	0
363	20250320	134600	305406435	1668	1668	1668	1668	0
364	20250320	134500	305406435	1668	1668	1668	1668	1
365	20250320	134400	305404767	1668	1668	1668	1668	0
366	20250320	134300	305404767	1668	1668	1668	1668	0
367	20250320	134200	305404767	1668	1668	1668	1668	0
368	20250320	134100	305404767	1668	1668	1668	1668	500
369	20250320	134000	304570767	1668	1667	1668	1667	2
370	20250320	133900	304567432	1663	1663	1663	1663	0
371	20250320	133800	304567432	1663	1663	1663	1663	1
372	20250320	133700	304565769	1668	1668	1668	1668	1
373	20250320	133600	304564101	1661	1665	1665	1661	364
374	20250320	133500	303959080	1670	1670	1670	1670	0
375	20250320	133400	303959080	1670	1670	1670	1670	0
376	20250320	133300	303959080	1670	1670	1670	1670	0
377	20250320	133200	303959080	1670	1670	1670	1670	0
378	20250320	133100	303959080	1670	1670	1670	1670	0
379	20250320	133000	303959080	1670	1670	1670	1670	0
380	20250320	132900	303959080	1670	1670	1670	1670	0
381	20250320	132800	303959080	1670	1670	1670	1670	0
382	20250320	132700	303959080	1670	1670	1670	1670	1
383	20250320	132600	303957410	1662	1670	1670	1662	1501
384	20250320	132500	301462669	1663	1670	1670	1663	13501
385	20250320	132400	278926381	1665	1670	1670	1665	90
386	20250320	132300	278776516	1670	1670	1670	1670	3
387	20250320	132200	278771506	1670	1670	1670	1670	0
388	20250320	132100	278771506	1670	1670	1670	1670	1000
389	20250320	132000	277101506	1666	1666	1666	1666	314
390	20250320	131900	276578382	1667	1676	1676	1667	2689
391	20250320	131800	272093170	1669	1669	1669	1669	159
392	20250320	131700	271827799	1679	1679	1679	1679	7
393	20250320	131600	271816046	1680	1670	1680	1668	3019
394	20250320	131500	266767073	1679	1679	1679	1679	0
395	20250320	131400	266767073	1679	1670	1679	1670	381
396	20250320	131300	266130758	1671	1671	1671	1671	197
397	20250320	131200	265801571	1672	1679	1679	1672	231
398	20250320	131100	265414639	1673	1673	1673	1673	0
399	20250320	131000	265414639	1673	1680	1680	1673	1901
400	20250320	130900	262222346	1680	1680	1680	1680	29
401	20250320	130800	262173626	1683	1683	1683	1683	0
402	20250320	130700	262173626	1683	1683	1683	1683	1000
403	20250320	130600	260490626	1683	1683	1683	1683	0
404	20250320	130500	260490626	1683	1683	1683	1683	2
405	20250320	130400	260487260	1683	1683	1683	1683	0
406	20250320	130300	260487260	1683	1683	1683	1683	0
407	20250320	130200	260487260	1683	1683	1683	1683	0
408	20250320	130100	260487260	1683	1677	1683	1677	1000
409	20250320	130000	258804656	1674	1674	1674	1674	24
410	20250320	125900	258764480	1674	1675	1675	1674	89
411	20250320	125800	258615491	1677	1677	1677	1677	1
412	20250320	125700	258613814	1674	1674	1674	1674	0
413	20250320	125600	258613814	1674	1674	1674	1674	0
414	20250320	125500	258613814	1674	1674	1674	1674	50
415	20250320	125400	258530114	1674	1674	1674	1674	0
416	20250320	125300	258530114	1674	1674	1674	1674	0
417	20250320	125200	258530114	1674	1674	1674	1674	6
418	20250320	125100	258520070	1679	1679	1679	1679	900
419	20250320	125000	257008970	1679	1679	1679	1679	0
420	20250320	124900	257008970	1679	1679	1679	1679	0
421	20250320	124800	257008970	1679	1679	1679	1679	0
422	20250320	124700	257008970	1679	1679	1679	1679	0
423	20250320	124600	257008970	1679	1679	1679	1679	0
424	20250320	124500	257008970	1679	1679	1679	1679	0
425	20250320	124400	257008970	1679	1679	1679	1679	101
426	20250320	124300	256839391	1679	1679	1679	1679	0
427	20250320	124200	256839391	1679	1679	1679	1679	100
428	20250320	124100	256671491	1679	1678	1679	1678	100
429	20250320	124000	256503617	1673	1673	1673	1673	12
430	20250320	123900	256483541	1679	1679	1679	1679	60
431	20250320	123800	256382801	1680	1680	1680	1680	0
432	20250320	123700	256382801	1680	1680	1680	1680	9
433	20250320	123600	256367681	1680	1680	1680	1680	0
434	20250320	123500	256367681	1680	1680	1680	1680	0
435	20250320	123400	256367681	1680	1680	1680	1680	0
436	20250320	123300	256367681	1680	1680	1680	1680	14
437	20250320	123200	256344161	1680	1680	1680	1680	1
438	20250320	123100	256342481	1671	1671	1671	1671	0
439	20250320	123000	256342481	1671	1671	1671	1671	0
440	20250320	122900	256342481	1671	1671	1671	1671	0
441	20250320	122800	256342481	1671	1671	1671	1671	51
442	20250320	122700	256257260	1670	1671	1671	1670	3
443	20250320	122600	256252248	1670	1679	1679	1670	2
444	20250320	122500	256248899	1679	1679	1679	1679	0
445	20250320	122400	256248899	1679	1679	1679	1679	1
446	20250320	122300	256247220	1670	1670	1670	1670	0
447	20250320	122200	256247220	1670	1670	1670	1670	0
448	20250320	122100	256247220	1670	1670	1670	1670	150
449	20250320	122000	255996720	1670	1670	1670	1670	13
450	20250320	121900	255975010	1675	1675	1675	1675	181
451	20250320	121800	255671835	1669	1669	1669	1669	2
452	20250320	121700	255668497	1667	1675	1675	1667	7413
453	20250320	121600	243278750	1673	1675	1675	1673	3081
454	20250320	121500	238119718	1676	1680	1680	1676	63
455	20250320	121400	238013882	1680	1680	1680	1680	0
456	20250320	121300	238013882	1680	1680	1680	1680	1000
457	20250320	121200	236333882	1675	1675	1675	1675	1200
458	20250320	121100	234323882	1675	1675	1675	1675	0
459	20250320	121000	234323882	1675	1675	1675	1675	0
460	20250320	120900	234323882	1675	1675	1675	1675	0
461	20250320	120800	234323882	1675	1675	1675	1675	0
462	20250320	120700	234323882	1675	1675	1675	1675	0
463	20250320	120600	234323882	1675	1675	1675	1675	0
464	20250320	120500	234323882	1675	1675	1675	1675	20
465	20250320	120400	234290382	1676	1677	1677	1676	366
466	20250320	120300	233676961	1684	1684	1684	1684	30
467	20250320	120200	233626441	1685	1685	1685	1685	0
468	20250320	120100	233626441	1685	1685	1685	1685	0
469	20250320	120000	233626441	1685	1685	1685	1685	0
470	20250320	115900	233626441	1685	1685	1685	1685	0
471	20250320	115800	233626441	1685	1685	1685	1685	0
472	20250320	115700	233626441	1685	1685	1685	1685	0
473	20250320	115600	233626441	1685	1685	1685	1685	0
474	20250320	115500	233626441	1685	1685	1685	1685	0
475	20250320	115400	233626441	1685	1685	1685	1685	1
476	20250320	115300	233624756	1679	1679	1679	1679	0
477	20250320	115200	233624756	1679	1679	1679	1679	0
478	20250320	115100	233624756	1679	1679	1679	1679	0
479	20250320	115000	233624756	1679	1679	1679	1679	1
480	20250320	114900	233623077	1679	1680	1680	1679	1304
481	20250320	114800	231433266	1680	1680	1680	1680	0
482	20250320	114700	231433266	1680	1680	1680	1680	17
483	20250320	114600	231404706	1680	1680	1680	1680	0
484	20250320	114500	231404706	1680	1680	1680	1680	0
485	20250320	114400	231404706	1680	1680	1680	1680	0
486	20250320	114300	231404706	1680	1680	1680	1680	0
487	20250320	114200	231404706	1680	1680	1680	1680	88
488	20250320	114100	231256866	1680	1680	1680	1680	11
489	20250320	114000	231238386	1680	1680	1680	1680	1
490	20250320	113900	231236706	1688	1688	1688	1688	0
491	20250320	113800	231236706	1688	1688	1688	1688	0
492	20250320	113700	231236706	1688	1688	1688	1688	0
493	20250320	113600	231236706	1688	1688	1688	1688	1
494	20250320	113500	231235018	1680	1680	1680	1680	0
495	20250320	113400	231235018	1680	1680	1680	1680	0
496	20250320	113300	231235018	1680	1679	1680	1679	1026
497	20250320	113200	229511364	1680	1682	1682	1680	1188
498	20250320	113100	227515346	1689	1689	1689	1689	0
499	20250320	113000	227515346	1689	1689	1689	1689	0
500	20250320	112900	227515346	1689	1689	1689	1689	0
501	20250320	112800	227515346	1689	1685	1689	1685	24
502	20250320	112700	227474822	1685	1685	1685	1685	5
503	20250320	112600	227466397	1685	1685	1685	1685	0
504	20250320	112500	227466397	1685	1685	1685	1685	0
505	20250320	112400	227466397	1685	1685	1685	1685	0
506	20250320	112300	227466397	1685	1685	1685	1685	686
507	20250320	112200	226310487	1685	1685	1685	1685	500
508	20250320	112100	225467987	1691	1691	1691	1691	0
509	20250320	112000	225467987	1691	1691	1691	1691	0
510	20250320	111900	225467987	1691	1691	1691	1691	0
511	20250320	111800	225467987	1691	1691	1691	1691	110
512	20250320	111700	225281977	1691	1691	1691	1691	0
513	20250320	111600	225281977	1691	1691	1691	1691	120
514	20250320	111500	225079057	1691	1691	1691	1691	30
515	20250320	111400	225028327	1692	1692	1692	1692	0
516	20250320	111300	225028327	1692	1683	1692	1683	1412
517	20250320	111200	222644242	1684	1684	1684	1684	101
518	20250320	111100	222474158	1683	1683	1683	1683	1
519	20250320	111000	222472475	1680	1680	1680	1680	336
520	20250320	110900	221907995	1678	1678	1678	1678	5
521	20250320	110800	221899605	1678	1678	1678	1678	204
522	20250320	110700	221557293	1678	1678	1678	1678	1
523	20250320	110600	221555615	1668	1678	1678	1668	58
524	20250320	110500	221458861	1669	1669	1669	1669	1000
525	20250320	110400	219789861	1677	1677	1677	1677	0
526	20250320	110300	219789861	1677	1677	1677	1677	0
527	20250320	110200	219789861	1677	1677	1677	1677	130
528	20250320	110100	219571851	1677	1677	1677	1677	0
529	20250320	110000	219571851	1677	1677	1677	1677	12
530	20250320	105900	219551727	1677	1677	1677	1677	0
531	20250320	105800	219551727	1677	1674	1678	1674	2046
532	20250320	105700	216125518	1673	1673	1673	1673	0
533	20250320	105600	216125518	1673	1673	1673	1673	1328
534	20250320	105500	213903774	1674	1674	1674	1674	0
535	20250320	105400	213903774	1674	1662	1674	1662	442
536	20250320	105300	213166135	1662	1662	1662	1662	100
537	20250320	105200	212999935	1662	1664	1664	1662	2000
538	20250320	105100	209674238	1674	1675	1675	1662	1253
539	20250320	105000	207584691	1669	1669	1669	1669	1
540	20250320	104900	207583022	1667	1669	1669	1667	83
541	20250320	104800	207444568	1670	1672	1672	1670	800
542	20250320	104700	206108468	1670	1675	1675	1670	3243
543	20250320	104600	200688618	1676	1676	1676	1676	200
544	20250320	104500	200353418	1676	1676	1676	1676	417
545	20250320	104400	199654526	1676	1676	1676	1676	400
546	20250320	104300	198984126	1676	1676	1676	1676	400
547	20250320	104200	198313726	1676	1675	1676	1675	1024
548	20250320	104100	196597939	1676	1676	1676	1676	97
549	20250320	104000	196435367	1675	1678	1678	1675	2780
550	20250320	103900	191773286	1678	1680	1680	1678	1506
551	20250320	103800	189245568	1680	1682	1682	1680	273
552	20250320	103700	188786515	1682	1682	1682	1682	59
553	20250320	103600	188687277	1682	1682	1682	1682	0
554	20250320	103500	188687277	1682	1682	1682	1682	200
555	20250320	103400	188350877	1682	1682	1682	1682	0
556	20250320	103300	188350877	1682	1692	1692	1682	971
557	20250320	103200	186717131	1682	1682	1682	1682	201
558	20250320	103100	186379049	1682	1680	1682	1679	1136
559	20250320	103000	184468554	1681	1681	1681	1680	1983
560	20250320	102900	181136579	1681	1684	1684	1681	255
561	20250320	102800	180707909	1680	1682	1682	1680	4000
562	20250320	102700	173987731	1682	1680	1690	1680	3127
563	20250320	102600	168734161	1680	1681	1681	1680	108
564	20250320	102500	168552711	1681	1681	1681	1681	30
565	20250320	102400	168502281	1678	1679	1679	1678	50
566	20250320	102300	168418358	1678	1692	1692	1678	2
567	20250320	102200	168414988	1677	1694	1694	1675	676
568	20250320	102100	167275608	1691	1692	1692	1690	230
569	20250320	102000	166886675	1692	1698	1699	1692	205
570	20250320	101900	166539108	1700	1703	1703	1694	13398
571	20250320	101800	143759915	1710	1710	1710	1710	0
572	20250320	101700	143759915	1710	1710	1710	1710	0
573	20250320	101600	143759915	1710	1710	1710	1710	7
574	20250320	101500	143747945	1710	1710	1710	1710	2
575	20250320	101400	143744525	1710	1709	1710	1709	3
576	20250320	101300	143739396	1707	1705	1707	1705	1430
577	20250320	101200	141298510	1705	1705	1705	1705	1277
578	20250320	101100	139121225	1702	1702	1702	1702	523
579	20250320	101000	138231079	1705	1706	1706	1702	2083
580	20250320	100900	134678333	1706	1707	1707	1706	640
581	20250320	100800	133586453	1706	1708	1708	1706	6081
582	20250320	100700	123205543	1708	1708	1708	1708	994
583	20250320	100600	121507791	1708	1710	1710	1707	57
584	20250320	100500	121410385	1706	1711	1711	1706	2694
585	20250320	100400	116806034	1716	1716	1716	1716	0
586	20250320	100300	116806034	1716	1716	1716	1716	0
587	20250320	100200	116806034	1716	1716	1716	1716	0
588	20250320	100100	116806034	1716	1716	1716	1716	300
589	20250320	100000	116291234	1718	1718	1718	1718	0
590	20250320	095900	116291234	1718	1718	1718	1718	23
591	20250320	095800	116251720	1723	1723	1723	1723	0
592	20250320	095700	116251720	1723	1723	1723	1723	1
593	20250320	095600	116249997	1725	1725	1725	1725	0
594	20250320	095500	116249997	1725	1725	1725	1725	0
595	20250320	095400	116249997	1725	1725	1725	1725	0
596	20250320	095300	116249997	1725	1725	1725	1725	70
597	20250320	095200	116129247	1726	1726	1726	1726	0
598	20250320	095100	116129247	1726	1716	1731	1707	4828
599	20250320	095000	107872284	1732	1732	1732	1732	0
600	20250320	094900	107872284	1732	1732	1732	1732	20
601	20250320	094800	107837644	1732	1715	1732	1715	12
602	20250320	094700	107817047	1716	1720	1720	1716	2481
603	20250320	094600	103559210	1732	1732	1732	1732	0
604	20250320	094500	103559210	1732	1732	1732	1732	0
605	20250320	094400	103559210	1732	1732	1732	1732	0
606	20250320	094300	103559210	1732	1732	1732	1732	2
607	20250320	094200	103555746	1718	1718	1718	1718	162
608	20250320	094100	103277430	1732	1732	1732	1732	29
609	20250320	094000	103227202	1732	1730	1732	1730	1006
610	20250320	093900	101486815	1732	1732	1732	1732	0
611	20250320	093800	101486815	1732	1732	1732	1732	18
612	20250320	093700	101455639	1732	1732	1732	1732	0
613	20250320	093600	101455639	1732	1732	1732	1732	451
614	20250320	093500	100674507	1732	1729	1732	1729	7
615	20250320	093400	100662386	1710	1738	1738	1710	2112
616	20250320	093300	97010374	1735	1732	1735	1732	122
617	20250320	093200	96799037	1732	1729	1732	1729	630
618	20250320	093100	95708204	1727	1725	1727	1725	769
619	20250320	093000	94381482	1724	1724	1724	1724	1116
620	20250320	092900	92457498	1725	1725	1725	1725	0
621	20250320	092800	92457498	1725	1725	1725	1725	0
622	20250320	092700	92457498	1725	1719	1725	1719	4044
623	20250320	092600	85500565	1708	1713	1713	1708	2455
624	20250320	092500	81302775	1713	1713	1713	1713	52
625	20250320	092400	81213699	1710	1710	1710	1710	0
626	20250320	092300	81213699	1710	1719	1719	1710	578
627	20250320	092200	80220600	1719	1717	1719	1717	665
628	20250320	092100	79077870	1717	1715	1717	1715	1024
629	20250320	092000	77321274	1709	1714	1714	1709	258
630	20250320	091900	76880232	1708	1708	1708	1708	0
631	20250320	091800	76880232	1708	1708	1708	1708	639
632	20250320	091700	75788820	1710	1728	1728	1710	5451
633	20250320	091600	66399779	1728	1734	1734	1728	98
634	20250320	091500	66229976	1734	1735	1735	1734	169
635	20250320	091400	65936762	1751	1751	1751	1751	0
636	20250320	091300	65936762	1751	1751	1751	1751	0
637	20250320	091200	65936762	1751	1751	1751	1751	0
638	20250320	091100	65936762	1751	1752	1752	1722	5756
639	20250320	091000	55906168	1752	1753	1753	1752	80
640	20250320	090900	55765976	1752	1751	1767	1751	2310
641	20250320	090800	51714105	1751	1751	1751	1751	0
642	20250320	090700	51714105	1751	1751	1751	1751	10
643	20250320	090600	51696595	1765	1765	1765	1765	58
644	20250320	090500	51594225	1765	1758	1765	1758	1885
645	20250320	090400	48280384	1746	1756	1758	1746	1155
646	20250320	090300	46251043	1746	1746	1746	1746	1050
647	20250320	090200	44417743	1746	1756	1756	1746	2576
648	20250320	090100	39911616	1756	1754	1759	1753	3029
649	20250320	090000	34592155	1754	1719	1754	1719	19880