KissMeData/204610/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	204400	533561373	1824	1824	1824	1824	4299
3	20250319	204300	533561373	1824	1824	1824	1824	0
4	20250319	204200	533561373	1824	1824	1824	1824	0
5	20250319	204100	533561373	1824	1824	1824	1824	0
6	20250319	204000	533561373	1824	1824	1824	1824	0
7	20250319	203900	533561373	1824	1824	1824	1824	0
8	20250319	203800	533561373	1824	1824	1824	1824	0
9	20250319	203700	533561373	1824	1824	1824	1824	0
10	20250319	203600	533561373	1824	1824	1824	1824	0
11	20250319	203500	533561373	1824	1824	1824	1824	0
12	20250319	203400	533561373	1824	1824	1824	1824	0
13	20250319	203300	533561373	1824	1824	1824	1824	0
14	20250319	203200	533561373	1824	1824	1824	1824	0
15	20250319	203100	533561373	1824	1824	1824	1824	0
16	20250319	203000	533561373	1824	1824	1824	1824	0
17	20250319	202900	533561373	1824	1824	1824	1824	0
18	20250319	202800	533561373	1824	1824	1824	1824	0
19	20250319	202700	533561373	1824	1824	1824	1824	0
20	20250319	202600	533561373	1824	1824	1824	1824	0
21	20250319	202500	533561373	1824	1824	1824	1824	0
22	20250319	202400	533561373	1824	1824	1824	1824	0
23	20250319	202300	533561373	1824	1824	1824	1824	0
24	20250319	202200	533561373	1824	1824	1824	1824	0
25	20250319	202100	533561373	1824	1824	1824	1824	0
26	20250319	202000	533561373	1824	1824	1824	1824	0
27	20250319	201900	533561373	1824	1824	1824	1824	0
28	20250319	201800	533561373	1824	1824	1824	1824	0
29	20250319	201700	533561373	1824	1824	1824	1824	0
30	20250319	201600	533561373	1824	1824	1824	1824	0
31	20250319	201500	533561373	1824	1824	1824	1824	0
32	20250319	201400	533561373	1824	1824	1824	1824	4299
33	20250319	201300	533561373	1824	1824	1824	1824	0
34	20250319	201200	533561373	1824	1824	1824	1824	0
35	20250319	201100	533561373	1824	1824	1824	1824	0
36	20250319	201000	533561373	1824	1824	1824	1824	0
37	20250319	200900	533561373	1824	1824	1824	1824	0
38	20250319	200800	533561373	1824	1824	1824	1824	0
39	20250319	200700	533561373	1824	1824	1824	1824	0
40	20250319	200600	533561373	1824	1824	1824	1824	0
41	20250319	200500	533561373	1824	1824	1824	1824	0
42	20250319	200400	533561373	1824	1824	1824	1824	0
43	20250319	200300	533561373	1824	1824	1824	1824	0
44	20250319	200200	533561373	1824	1824	1824	1824	0
45	20250319	200100	533561373	1824	1824	1824	1824	0
46	20250319	200000	533561373	1824	1824	1824	1824	0
47	20250319	195900	533561373	1824	1824	1824	1824	0
48	20250319	195800	533561373	1824	1824	1824	1824	0
49	20250319	195700	533561373	1824	1824	1824	1824	0
50	20250319	195600	533561373	1824	1824	1824	1824	0
51	20250319	195500	533561373	1824	1824	1824	1824	0
52	20250319	195400	533561373	1824	1824	1824	1824	0
53	20250319	195300	533561373	1824	1824	1824	1824	0
54	20250319	195200	533561373	1824	1824	1824	1824	0
55	20250319	195100	533561373	1824	1824	1824	1824	0
56	20250319	195000	533561373	1824	1824	1824	1824	0
57	20250319	194900	533561373	1824	1824	1824	1824	0
58	20250319	194800	533561373	1824	1824	1824	1824	0
59	20250319	194700	533561373	1824	1824	1824	1824	0
60	20250319	194600	533561373	1824	1824	1824	1824	0
61	20250319	194500	533561373	1824	1824	1824	1824	0
62	20250319	194400	533561373	1824	1824	1824	1824	4299
63	20250319	194300	533561373	1824	1824	1824	1824	0
64	20250319	194200	533561373	1824	1824	1824	1824	0
65	20250319	194100	533561373	1824	1824	1824	1824	0
66	20250319	194000	533561373	1824	1824	1824	1824	0
67	20250319	193900	533561373	1824	1824	1824	1824	0
68	20250319	193800	533561373	1824	1824	1824	1824	0
69	20250319	193700	533561373	1824	1824	1824	1824	0
70	20250319	193600	533561373	1824	1824	1824	1824	0
71	20250319	193500	533561373	1824	1824	1824	1824	0
72	20250319	193400	533561373	1824	1824	1824	1824	0
73	20250319	193300	533561373	1824	1824	1824	1824	0
74	20250319	193200	533561373	1824	1824	1824	1824	0
75	20250319	193100	533561373	1824	1824	1824	1824	0
76	20250319	193000	533561373	1824	1824	1824	1824	0
77	20250319	192900	533561373	1824	1824	1824	1824	0
78	20250319	192800	533561373	1824	1824	1824	1824	0
79	20250319	192700	533561373	1824	1824	1824	1824	0
80	20250319	192600	533561373	1824	1824	1824	1824	0
81	20250319	192500	533561373	1824	1824	1824	1824	0
82	20250319	192400	533561373	1824	1824	1824	1824	0
83	20250319	192300	533561373	1824	1824	1824	1824	0
84	20250319	192200	533561373	1824	1824	1824	1824	0
85	20250319	192100	533561373	1824	1824	1824	1824	0
86	20250319	192000	533561373	1824	1824	1824	1824	0
87	20250319	191900	533561373	1824	1824	1824	1824	0
88	20250319	191800	533561373	1824	1824	1824	1824	0
89	20250319	191700	533561373	1824	1824	1824	1824	0
90	20250319	191600	533561373	1824	1824	1824	1824	0
91	20250319	191500	533561373	1824	1824	1824	1824	0
92	20250319	191400	533561373	1824	1824	1824	1824	4299
93	20250319	191300	533561373	1824	1824	1824	1824	0
94	20250319	191200	533561373	1824	1824	1824	1824	0
95	20250319	191100	533561373	1824	1824	1824	1824	0
96	20250319	191000	533561373	1824	1824	1824	1824	0
97	20250319	190900	533561373	1824	1824	1824	1824	0
98	20250319	190800	533561373	1824	1824	1824	1824	0
99	20250319	190700	533561373	1824	1824	1824	1824	0
100	20250319	190600	533561373	1824	1824	1824	1824	0
101	20250319	190500	533561373	1824	1824	1824	1824	0
102	20250319	190400	533561373	1824	1824	1824	1824	0
103	20250319	190300	533561373	1824	1824	1824	1824	0
104	20250319	190200	533561373	1824	1824	1824	1824	0
105	20250319	190100	533561373	1824	1824	1824	1824	0
106	20250319	190000	533561373	1824	1824	1824	1824	0
107	20250319	185900	533561373	1824	1824	1824	1824	0
108	20250319	185800	533561373	1824	1824	1824	1824	0
109	20250319	185700	533561373	1824	1824	1824	1824	0
110	20250319	185600	533561373	1824	1824	1824	1824	0
111	20250319	185500	533561373	1824	1824	1824	1824	0
112	20250319	185400	533561373	1824	1824	1824	1824	0
113	20250319	185300	533561373	1824	1824	1824	1824	0
114	20250319	185200	533561373	1824	1824	1824	1824	0
115	20250319	185100	533561373	1824	1824	1824	1824	0
116	20250319	185000	533561373	1824	1824	1824	1824	0
117	20250319	184900	533561373	1824	1824	1824	1824	0
118	20250319	184800	533561373	1824	1824	1824	1824	0
119	20250319	184700	533561373	1824	1824	1824	1824	0
120	20250319	184600	533561373	1824	1824	1824	1824	0
121	20250319	184500	533561373	1824	1824	1824	1824	0
122	20250319	184400	533561373	1824	1824	1824	1824	4299
123	20250319	184300	533561373	1824	1824	1824	1824	0
124	20250319	184200	533561373	1824	1824	1824	1824	0
125	20250319	184100	533561373	1824	1824	1824	1824	0
126	20250319	184000	533561373	1824	1824	1824	1824	0
127	20250319	183900	533561373	1824	1824	1824	1824	0
128	20250319	183800	533561373	1824	1824	1824	1824	0
129	20250319	183700	533561373	1824	1824	1824	1824	0
130	20250319	183600	533561373	1824	1824	1824	1824	0
131	20250319	183500	533561373	1824	1824	1824	1824	0
132	20250319	183400	533561373	1824	1824	1824	1824	0
133	20250319	183300	533561373	1824	1824	1824	1824	0
134	20250319	183200	533561373	1824	1824	1824	1824	0
135	20250319	183100	533561373	1824	1824	1824	1824	0
136	20250319	183000	533561373	1824	1824	1824	1824	0
137	20250319	182900	533561373	1824	1824	1824	1824	0
138	20250319	182800	533561373	1824	1824	1824	1824	0
139	20250319	182700	533561373	1824	1824	1824	1824	0
140	20250319	182600	533561373	1824	1824	1824	1824	0
141	20250319	182500	533561373	1824	1824	1824	1824	0
142	20250319	182400	533561373	1824	1824	1824	1824	0
143	20250319	182300	533561373	1824	1824	1824	1824	0
144	20250319	182200	533561373	1824	1824	1824	1824	0
145	20250319	182100	533561373	1824	1824	1824	1824	0
146	20250319	182000	533561373	1824	1824	1824	1824	0
147	20250319	181900	533561373	1824	1824	1824	1824	0
148	20250319	181800	533561373	1824	1824	1824	1824	0
149	20250319	181700	533561373	1824	1824	1824	1824	0
150	20250319	181600	533561373	1824	1824	1824	1824	0
151	20250319	181500	533561373	1824	1824	1824	1824	0
152	20250319	181400	533561373	1824	1824	1824	1824	4299
153	20250319	181300	533561373	1824	1824	1824	1824	0
154	20250319	181200	533561373	1824	1824	1824	1824	0
155	20250319	181100	533561373	1824	1824	1824	1824	0
156	20250319	181000	533561373	1824	1824	1824	1824	0
157	20250319	180900	533561373	1824	1824	1824	1824	0
158	20250319	180800	533561373	1824	1824	1824	1824	0
159	20250319	180700	533561373	1824	1824	1824	1824	0
160	20250319	180600	533561373	1824	1824	1824	1824	0
161	20250319	180500	533561373	1824	1824	1824	1824	0
162	20250319	180400	533561373	1824	1824	1824	1824	0
163	20250319	180300	533561373	1824	1824	1824	1824	0
164	20250319	180200	533561373	1824	1824	1824	1824	0
165	20250319	180100	533561373	1824	1824	1824	1824	0
166	20250319	180000	533561373	1824	1824	1824	1824	0
167	20250319	175900	533561373	1824	1824	1824	1824	0
168	20250319	175800	533561373	1824	1824	1824	1824	0
169	20250319	175700	533561373	1824	1824	1824	1824	0
170	20250319	175600	533561373	1824	1824	1824	1824	0
171	20250319	175500	533561373	1824	1824	1824	1824	0
172	20250319	175400	533561373	1824	1824	1824	1824	0
173	20250319	175300	533561373	1824	1824	1824	1824	0
174	20250319	175200	533561373	1824	1824	1824	1824	0
175	20250319	175100	533561373	1824	1824	1824	1824	0
176	20250319	175000	533561373	1824	1824	1824	1824	0
177	20250319	174900	533561373	1824	1824	1824	1824	0
178	20250319	174800	533561373	1824	1824	1824	1824	0
179	20250319	174700	533561373	1824	1824	1824	1824	0
180	20250319	174600	533561373	1824	1824	1824	1824	0
181	20250319	174500	533561373	1824	1824	1824	1824	0
182	20250319	174400	533561373	1824	1824	1824	1824	4299
183	20250319	174300	533561373	1824	1824	1824	1824	0
184	20250319	174200	533561373	1824	1824	1824	1824	0
185	20250319	174100	533561373	1824	1824	1824	1824	0
186	20250319	174000	533561373	1824	1824	1824	1824	0
187	20250319	173900	533561373	1824	1824	1824	1824	0
188	20250319	173800	533561373	1824	1824	1824	1824	0
189	20250319	173700	533561373	1824	1824	1824	1824	0
190	20250319	173600	533561373	1824	1824	1824	1824	0
191	20250319	173500	533561373	1824	1824	1824	1824	0
192	20250319	173400	533561373	1824	1824	1824	1824	0
193	20250319	173300	533561373	1824	1824	1824	1824	0
194	20250319	173200	533561373	1824	1824	1824	1824	0
195	20250319	173100	533561373	1824	1824	1824	1824	0
196	20250319	173000	533561373	1824	1824	1824	1824	0
197	20250319	172900	533561373	1824	1824	1824	1824	0
198	20250319	172800	533561373	1824	1824	1824	1824	0
199	20250319	172700	533561373	1824	1824	1824	1824	0
200	20250319	172600	533561373	1824	1824	1824	1824	0
201	20250319	172500	533561373	1824	1824	1824	1824	0
202	20250319	172400	533561373	1824	1824	1824	1824	0
203	20250319	172300	533561373	1824	1824	1824	1824	0
204	20250319	172200	533561373	1824	1824	1824	1824	0
205	20250319	172100	533561373	1824	1824	1824	1824	0
206	20250319	172000	533561373	1824	1824	1824	1824	0
207	20250319	171900	533561373	1824	1824	1824	1824	0
208	20250319	171800	533561373	1824	1824	1824	1824	0
209	20250319	171700	533561373	1824	1824	1824	1824	0
210	20250319	171600	533561373	1824	1824	1824	1824	0
211	20250319	171500	533561373	1824	1824	1824	1824	0
212	20250319	171400	533561373	1824	1824	1824	1824	4299
213	20250319	171300	533561373	1824	1824	1824	1824	0
214	20250319	171200	533561373	1824	1824	1824	1824	0
215	20250319	171100	533561373	1824	1824	1824	1824	0
216	20250319	171000	533561373	1824	1824	1824	1824	0
217	20250319	170900	533561373	1824	1824	1824	1824	0
218	20250319	170800	533561373	1824	1824	1824	1824	0
219	20250319	170700	533561373	1824	1824	1824	1824	0
220	20250319	170600	533561373	1824	1824	1824	1824	0
221	20250319	170500	533561373	1824	1824	1824	1824	0
222	20250319	170400	533561373	1824	1824	1824	1824	0
223	20250319	170300	533561373	1824	1824	1824	1824	0
224	20250319	170200	533561373	1824	1824	1824	1824	0
225	20250319	170100	533561373	1824	1824	1824	1824	0
226	20250319	170000	533561373	1824	1824	1824	1824	0
227	20250319	165900	533561373	1824	1824	1824	1824	0
228	20250319	165800	533561373	1824	1824	1824	1824	0
229	20250319	165700	533561373	1824	1824	1824	1824	0
230	20250319	165600	533561373	1824	1824	1824	1824	0
231	20250319	165500	533561373	1824	1824	1824	1824	0
232	20250319	165400	533561373	1824	1824	1824	1824	0
233	20250319	165300	533561373	1824	1824	1824	1824	0
234	20250319	165200	533561373	1824	1824	1824	1824	0
235	20250319	165100	533561373	1824	1824	1824	1824	0
236	20250319	165000	533561373	1824	1824	1824	1824	0
237	20250319	164900	533561373	1824	1824	1824	1824	0
238	20250319	164800	533561373	1824	1824	1824	1824	0
239	20250319	164700	533561373	1824	1824	1824	1824	0
240	20250319	164600	533561373	1824	1824	1824	1824	0
241	20250319	164500	533561373	1824	1824	1824	1824	0
242	20250319	164400	533561373	1824	1824	1824	1824	4299
243	20250319	164300	533561373	1824	1824	1824	1824	0
244	20250319	164200	533561373	1824	1824	1824	1824	0
245	20250319	164100	533561373	1824	1824	1824	1824	0
246	20250319	164000	533561373	1824	1824	1824	1824	0
247	20250319	163900	533561373	1824	1824	1824	1824	0
248	20250319	163800	533561373	1824	1824	1824	1824	0
249	20250319	163700	533561373	1824	1824	1824	1824	0
250	20250319	163600	533561373	1824	1824	1824	1824	0
251	20250319	163500	533561373	1824	1824	1824	1824	0
252	20250319	163400	533561373	1824	1824	1824	1824	0
253	20250319	163300	533561373	1824	1824	1824	1824	0
254	20250319	163200	533561373	1824	1824	1824	1824	0
255	20250319	163100	533561373	1824	1824	1824	1824	0
256	20250319	163000	533561373	1824	1824	1824	1824	0
257	20250319	162900	533561373	1824	1824	1824	1824	0
258	20250319	162800	533561373	1824	1824	1824	1824	0
259	20250319	162700	533561373	1824	1824	1824	1824	0
260	20250319	162600	533561373	1824	1824	1824	1824	0
261	20250319	162500	533561373	1824	1824	1824	1824	0
262	20250319	162400	533561373	1824	1824	1824	1824	0
263	20250319	162300	533561373	1824	1824	1824	1824	0
264	20250319	162200	533561373	1824	1824	1824	1824	0
265	20250319	162100	533561373	1824	1824	1824	1824	0
266	20250319	162000	533561373	1824	1824	1824	1824	0
267	20250319	161900	533561373	1824	1824	1824	1824	0
268	20250319	161800	533561373	1824	1824	1824	1824	0
269	20250319	161700	533561373	1824	1824	1824	1824	0
270	20250319	161600	533561373	1824	1824	1824	1824	0
271	20250319	161500	533561373	1824	1824	1824	1824	0
272	20250319	161400	533561373	1824	1824	1824	1824	4299
273	20250319	161300	533561373	1824	1824	1824	1824	0
274	20250319	161200	533561373	1824	1824	1824	1824	0
275	20250319	161100	533561373	1824	1824	1824	1824	0
276	20250319	161000	533561373	1824	1824	1824	1824	0
277	20250319	160900	533561373	1824	1824	1824	1824	0
278	20250319	160800	533561373	1824	1824	1824	1824	0
279	20250319	160700	533561373	1824	1824	1824	1824	0
280	20250319	160600	533561373	1824	1824	1824	1824	0
281	20250319	160500	533561373	1824	1824	1824	1824	0
282	20250319	160400	533561373	1824	1824	1824	1824	0
283	20250319	160300	533561373	1824	1824	1824	1824	0
284	20250319	160200	533561373	1824	1824	1824	1824	0
285	20250319	160100	533561373	1824	1824	1824	1824	0
286	20250319	160000	533561373	1824	1824	1824	1824	0
287	20250319	155900	533561373	1824	1824	1824	1824	0
288	20250319	155800	533561373	1824	1824	1824	1824	0
289	20250319	155700	533561373	1824	1824	1824	1824	0
290	20250319	155600	533561373	1824	1824	1824	1824	0
291	20250319	155500	533561373	1824	1824	1824	1824	0
292	20250319	155400	533561373	1824	1824	1824	1824	0
293	20250319	155300	533561373	1824	1824	1824	1824	0
294	20250319	155200	533561373	1824	1824	1824	1824	0
295	20250319	155100	533561373	1824	1824	1824	1824	0
296	20250319	155000	533561373	1824	1824	1824	1824	0
297	20250319	154900	533561373	1824	1824	1824	1824	0
298	20250319	154800	533561373	1824	1824	1824	1824	0
299	20250319	154700	533561373	1824	1824	1824	1824	0
300	20250319	154600	533561373	1824	1824	1824	1824	0
301	20250319	154500	533561373	1824	1824	1824	1824	0
302	20250319	154400	533561373	1824	1824	1824	1824	4299
303	20250319	154300	533561373	1824	1824	1824	1824	0
304	20250319	154200	533561373	1824	1824	1824	1824	0
305	20250319	154100	533561373	1824	1824	1824	1824	0
306	20250319	154000	533561373	1824	1824	1824	1824	0
307	20250319	153900	533561373	1824	1824	1824	1824	0
308	20250319	153800	533561373	1824	1824	1824	1824	0
309	20250319	153700	533561373	1824	1824	1824	1824	0
310	20250319	153600	533561373	1824	1824	1824	1824	0
311	20250319	153500	533561373	1824	1824	1824	1824	0
312	20250319	153400	533561373	1824	1824	1824	1824	0
313	20250319	153300	533561373	1824	1824	1824	1824	0
314	20250319	153200	533561373	1824	1824	1824	1824	0
315	20250319	153100	533561373	1824	1824	1824	1824	0
316	20250319	153000	533561373	1824	1824	1824	1824	4299
317	20250319	152900	525719997	1824	1824	1824	1824	0
318	20250319	152800	525719997	1824	1824	1824	1824	0
319	20250319	152700	525719997	1824	1824	1824	1824	0
320	20250319	152600	525719997	1824	1824	1824	1824	0
321	20250319	152500	525719997	1824	1824	1824	1824	0
322	20250319	152400	525719997	1824	1824	1824	1824	0
323	20250319	152300	525719997	1824	1824	1824	1824	0
324	20250319	152200	525719997	1824	1824	1824	1824	0
325	20250319	152100	525719997	1824	1824	1824	1824	0
326	20250319	152000	525719997	1824	1824	1824	1824	0
327	20250319	151900	525719997	1824	1824	1824	1824	2
328	20250319	151800	525716349	1824	1824	1825	1812	1358
329	20250319	151700	523248410	1824	1823	1826	1823	726
330	20250319	151600	521924222	1823	1823	1823	1815	2136
331	20250319	151500	518043779	1823	1823	1823	1820	960
332	20250319	151400	516294708	1823	1825	1825	1823	1425
333	20250319	151300	513694787	1827	1826	1827	1826	201
334	20250319	151200	513327688	1825	1825	1825	1825	1057
335	20250319	151100	511398663	1825	1825	1825	1825	872
336	20250319	151000	509807263	1826	1824	1826	1824	1486
337	20250319	150900	507095641	1823	1822	1823	1821	395
338	20250319	150800	506376064	1822	1823	1823	1822	605
339	20250319	150700	505273275	1823	1819	1823	1819	857
340	20250319	150600	503712352	1820	1818	1820	1818	1091
341	20250319	150500	501726832	1818	1820	1820	1818	832
342	20250319	150400	500212992	1820	1820	1820	1820	885
343	20250319	150300	498602292	1820	1819	1820	1819	680
344	20250319	150200	497365213	1819	1821	1821	1819	718
345	20250319	150100	496058441	1822	1821	1822	1821	1001
346	20250319	150000	494235563	1821	1821	1822	1820	1572
347	20250319	145900	491373145	1820	1820	1820	1819	323
348	20250319	145800	490785385	1820	1820	1821	1820	895
349	20250319	145700	489156442	1820	1821	1821	1819	817
350	20250319	145600	487669364	1821	1819	1821	1819	427
351	20250319	145500	486892449	1817	1816	1821	1816	10010
352	20250319	145400	468694192	1814	1814	1814	1814	184
353	20250319	145300	468360416	1814	1812	1814	1811	831
354	20250319	145200	466854987	1808	1814	1814	1808	13712
355	20250319	145100	442058475	1818	1820	1820	1818	317
356	20250319	145000	441481799	1819	1814	1822	1814	650
357	20250319	144900	440299050	1815	1815	1815	1815	402
358	20250319	144800	439569420	1816	1814	1817	1814	202
359	20250319	144700	439202506	1814	1814	1814	1814	343
360	20250319	144600	438580304	1814	1816	1816	1814	178
361	20250319	144500	438257253	1816	1816	1816	1815	268
362	20250319	144400	437770567	1817	1813	1817	1813	558
363	20250319	144300	436758167	1813	1814	1814	1813	108
364	20250319	144200	436562285	1815	1817	1817	1815	95
365	20250319	144100	436389736	1817	1817	1817	1816	616
366	20250319	144000	435270668	1817	1816	1817	1816	500
367	20250319	143900	434362382	1816	1815	1816	1814	585
368	20250319	143800	433300901	1815	1814	1815	1814	118
369	20250319	143700	433086777	1814	1814	1815	1814	143
370	20250319	143600	432827268	1813	1815	1815	1812	453
371	20250319	143500	432005582	1815	1816	1816	1815	137
372	20250319	143400	431756845	1817	1817	1817	1816	377
373	20250319	143300	431072071	1817	1817	1817	1817	365
374	20250319	143200	430408866	1817	1820	1820	1817	298
375	20250319	143100	429867097	1822	1822	1822	1822	78
376	20250319	143000	429724981	1822	1818	1822	1818	975
377	20250319	142900	427950061	1818	1819	1819	1817	507
378	20250319	142800	427028670	1820	1820	1820	1820	492
379	20250319	142700	426133230	1818	1817	1818	1817	65
380	20250319	142600	426015061	1817	1818	1818	1817	183
381	20250319	142500	425682401	1817	1815	1817	1815	590
382	20250319	142400	424610469	1816	1817	1817	1816	435
383	20250319	142300	423820431	1817	1820	1820	1817	360
384	20250319	142200	423166203	1821	1820	1822	1815	298
385	20250319	142100	422623595	1822	1822	1822	1822	0
386	20250319	142000	422623595	1822	1815	1822	1814	779
387	20250319	141900	421207622	1815	1818	1818	1815	342
388	20250319	141800	420586026	1818	1818	1818	1818	63
389	20250319	141700	420471492	1818	1815	1818	1814	134
390	20250319	141600	420228204	1815	1817	1817	1815	482
391	20250319	141500	419353089	1818	1815	1818	1812	431
392	20250319	141400	418570984	1815	1815	1815	1815	135
393	20250319	141300	418325959	1816	1818	1818	1816	336
394	20250319	141200	417715383	1818	1821	1821	1818	315
395	20250319	141100	417142472	1819	1819	1821	1819	52
396	20250319	141000	417047824	1820	1818	1820	1818	1153
397	20250319	140900	414949984	1820	1820	1820	1820	411
398	20250319	140800	414201964	1821	1817	1821	1817	283
399	20250319	140700	413687128	1816	1816	1816	1816	25
400	20250319	140600	413641728	1815	1816	1817	1815	469
401	20250319	140500	412790397	1816	1814	1816	1814	641
402	20250319	140400	411627121	1815	1816	1816	1815	130
403	20250319	140300	411391118	1817	1820	1820	1817	199
404	20250319	140200	411029300	1819	1821	1822	1819	517
405	20250319	140100	410088253	1822	1820	1822	1819	123
406	20250319	140000	409864281	1823	1820	1823	1820	538
407	20250319	135900	408884275	1820	1818	1820	1818	1144
408	20250319	135800	406803466	1819	1819	1819	1819	388
409	20250319	135700	406097694	1819	1817	1819	1817	322
410	20250319	135600	405512532	1815	1817	1817	1815	442
411	20250319	135500	404709970	1816	1818	1818	1816	248
412	20250319	135400	404259409	1819	1816	1819	1816	559
413	20250319	135300	403243497	1816	1818	1818	1816	195
414	20250319	135200	402889107	1819	1819	1819	1819	58
415	20250319	135100	402783605	1819	1819	1819	1818	542
416	20250319	135000	401797722	1819	1818	1819	1818	536
417	20250319	134900	400823049	1819	1819	1819	1819	203
418	20250319	134800	400453792	1818	1817	1818	1817	188
419	20250319	134700	400112142	1816	1818	1818	1816	371
420	20250319	134600	399438251	1818	1820	1820	1818	331
421	20250319	134500	398836141	1819	1819	1819	1819	242
422	20250319	134400	398395943	1815	1814	1815	1814	64
423	20250319	134300	398279800	1815	1817	1817	1814	408
424	20250319	134200	397539464	1819	1820	1820	1819	338
425	20250319	134100	396924612	1820	1815	1820	1815	103
426	20250319	134000	396737457	1823	1816	1823	1816	1007
427	20250319	133900	394906331	1816	1816	1817	1815	275
428	20250319	133800	394406940	1816	1816	1816	1816	38
429	20250319	133700	394337932	1816	1815	1816	1815	249
430	20250319	133600	393885948	1816	1815	1816	1814	738
431	20250319	133500	392546964	1817	1818	1818	1817	59
432	20250319	133400	392439732	1818	1819	1819	1818	336
433	20250319	133300	391828803	1818	1822	1822	1818	276
434	20250319	133200	391325935	1818	1821	1821	1818	182
435	20250319	133100	390994827	1818	1818	1818	1818	250
436	20250319	133000	390540327	1822	1817	1825	1817	899
437	20250319	132900	388903442	1817	1814	1818	1814	262
438	20250319	132800	388427631	1814	1817	1817	1814	149
439	20250319	132700	388157192	1818	1815	1818	1815	130
440	20250319	132600	387921039	1815	1815	1816	1815	689
441	20250319	132500	386670292	1814	1816	1816	1813	238
442	20250319	132400	386238500	1817	1816	1817	1816	507
443	20250319	132300	385317577	1810	1817	1817	1810	547
444	20250319	132200	384324389	1816	1816	1817	1816	220
445	20250319	132100	383924827	1815	1815	1815	1815	78
446	20250319	132000	383783257	1816	1818	1819	1816	1614
447	20250319	131900	380851725	1819	1823	1823	1818	131
448	20250319	131800	380613298	1824	1830	1830	1814	370
449	20250319	131700	379938222	1831	1815	1838	1812	23154
450	20250319	131600	337704338	1815	1816	1816	1815	390
451	20250319	131500	336996259	1816	1816	1816	1816	145
452	20250319	131400	336732939	1811	1811	1811	1810	588
453	20250319	131300	335668568	1812	1816	1816	1812	139
454	20250319	131200	335416532	1816	1816	1816	1816	453
455	20250319	131100	334593884	1816	1816	1816	1816	283
456	20250319	131000	334079956	1816	1814	1816	1813	659
457	20250319	130900	332884399	1813	1814	1815	1813	355
458	20250319	130800	332240265	1815	1815	1815	1815	335
459	20250319	130700	331632240	1813	1812	1813	1810	399
460	20250319	130600	330909371	1812	1813	1813	1811	183
461	20250319	130500	330577799	1813	1815	1815	1813	182
462	20250319	130400	330247586	1815	1813	1815	1813	252
463	20250319	130300	329790488	1814	1814	1814	1814	367
464	20250319	130200	329124750	1812	1810	1815	1810	852
465	20250319	130100	327579989	1810	1812	1812	1810	280
466	20250319	130000	327073105	1808	1811	1813	1808	589
467	20250319	125900	326006136	1811	1811	1811	1811	9
468	20250319	125800	325989837	1809	1812	1812	1809	509
469	20250319	125700	325068262	1813	1815	1815	1811	495
470	20250319	125600	324170242	1812	1811	1815	1811	270
471	20250319	125500	323681037	1810	1810	1810	1810	102
472	20250319	125400	323496417	1808	1804	1808	1801	5227
473	20250319	125300	314049702	1804	1801	1804	1801	171
474	20250319	125200	313741525	1801	1803	1803	1801	323
475	20250319	125100	313159544	1804	1807	1807	1804	86
476	20250319	125000	313004260	1806	1805	1808	1805	846
477	20250319	124900	311475604	1805	1800	1808	1800	583
478	20250319	124800	310423833	1801	1804	1804	1801	255
479	20250319	124700	309963874	1804	1804	1804	1804	247
480	20250319	124600	309518286	1801	1801	1802	1801	199
481	20250319	124500	309159741	1800	1803	1803	1800	432
482	20250319	124400	308381916	1806	1807	1807	1805	324
483	20250319	124300	307796506	1806	1806	1807	1806	245
484	20250319	124200	307353883	1807	1802	1807	1802	423
485	20250319	124100	306590064	1802	1801	1802	1801	320
486	20250319	124000	306013730	1802	1801	1802	1801	1315
487	20250319	123900	303644801	1801	1801	1801	1801	174
488	20250319	123800	303331427	1800	1800	1800	1800	1186
489	20250319	123700	301196627	1799	1800	1800	1799	655
490	20250319	123600	300018182	1800	1800	1800	1800	1785
491	20250319	123500	296805182	1799	1801	1801	1799	501
492	20250319	123400	295903722	1799	1802	1802	1799	1974
493	20250319	123300	292349473	1801	1805	1805	1801	519
494	20250319	123200	291414039	1800	1808	1808	1800	12826
495	20250319	123100	268295072	1808	1811	1811	1808	487
496	20250319	123000	267414062	1813	1807	1815	1807	709
497	20250319	122900	266129658	1806	1806	1806	1806	402
498	20250319	122800	265403646	1807	1808	1809	1807	387
499	20250319	122700	264703957	1808	1812	1812	1808	342
500	20250319	122600	264084485	1807	1810	1810	1806	498
501	20250319	122500	263184566	1814	1809	1814	1809	68
502	20250319	122400	263061344	1808	1808	1808	1807	627
503	20250319	122300	261927947	1807	1808	1809	1807	638
504	20250319	122200	260774608	1809	1812	1812	1809	265
505	20250319	122100	260294464	1813	1814	1814	1812	405
506	20250319	122000	259559949	1814	1808	1814	1808	812
507	20250319	121900	258089738	1808	1807	1808	1807	555
508	20250319	121800	257086706	1810	1810	1810	1809	135
509	20250319	121700	256842382	1810	1808	1811	1808	387
510	20250319	121600	256142416	1807	1807	1807	1807	1147
511	20250319	121500	254069787	1808	1809	1809	1808	243
512	20250319	121400	253630248	1810	1811	1812	1810	212
513	20250319	121300	253246281	1811	1809	1811	1808	797
514	20250319	121200	251804029	1810	1812	1812	1810	184
515	20250319	121100	251470832	1812	1812	1814	1812	287
516	20250319	121000	250950561	1814	1810	1815	1810	943
517	20250319	120900	249240121	1812	1809	1812	1808	453
518	20250319	120800	248420973	1810	1812	1812	1810	387
519	20250319	120700	247719831	1812	1813	1813	1812	212
520	20250319	120600	247335633	1813	1811	1815	1811	259
521	20250319	120500	246866264	1812	1813	1813	1812	354
522	20250319	120400	246224544	1814	1815	1816	1814	281
523	20250319	120300	245714588	1816	1814	1816	1814	430
524	20250319	120200	244934082	1814	1813	1814	1813	435
525	20250319	120100	244145399	1814	1815	1815	1814	132
526	20250319	120000	243905878	1816	1813	1820	1812	793
527	20250319	115900	242464837	1814	1813	1814	1812	390
528	20250319	115800	241757844	1813	1815	1815	1813	360
529	20250319	115700	241104492	1815	1812	1815	1812	289
530	20250319	115600	240580469	1812	1814	1814	1812	218
531	20250319	115500	240185317	1815	1815	1815	1815	322
532	20250319	115400	239600887	1816	1812	1816	1812	276
533	20250319	115300	239100487	1813	1816	1816	1813	189
534	20250319	115200	238757612	1817	1819	1819	1816	408
535	20250319	115100	238015784	1820	1819	1820	1819	243
536	20250319	115000	237573724	1820	1814	1821	1814	593
537	20250319	114900	236495143	1815	1816	1817	1815	569
538	20250319	114800	235461907	1817	1810	1818	1810	559
539	20250319	114700	234449674	1818	1812	1818	1812	116
540	20250319	114600	234239230	1812	1815	1815	1812	233
541	20250319	114500	233816713	1816	1813	1818	1813	614
542	20250319	114400	232701992	1813	1814	1814	1813	32
543	20250319	114300	232643952	1818	1817	1818	1817	213
544	20250319	114200	232256724	1819	1818	1820	1818	388
545	20250319	114100	231550941	1819	1822	1822	1819	349
546	20250319	114000	230915351	1822	1815	1822	1815	573
547	20250319	113900	229873330	1815	1814	1815	1813	215
548	20250319	113800	229483416	1815	1814	1815	1814	676
549	20250319	113700	228256773	1814	1814	1814	1814	81
550	20250319	113600	228109839	1812	1813	1813	1812	184
551	20250319	113500	227776301	1814	1815	1815	1814	236
552	20250319	113400	227347973	1815	1815	1815	1813	576
553	20250319	113300	226302854	1816	1817	1817	1816	72
554	20250319	113200	226172060	1820	1820	1820	1820	0
555	20250319	113100	226172060	1820	1813	1821	1813	885
556	20250319	113000	224563725	1813	1814	1814	1813	421
557	20250319	112900	223800337	1814	1814	1814	1814	418
558	20250319	112800	223042085	1813	1815	1815	1813	45
559	20250319	112700	222960416	1813	1817	1817	1813	159
560	20250319	112600	222671837	1811	1812	1812	1811	404
561	20250319	112500	221939930	1812	1813	1813	1812	130
562	20250319	112400	221704269	1813	1813	1813	1813	77
563	20250319	112300	221564668	1813	1815	1815	1811	1151
564	20250319	112200	219478105	1814	1814	1814	1814	50
565	20250319	112100	219387405	1821	1819	1821	1819	72
566	20250319	112000	219256427	1819	1815	1822	1813	819
567	20250319	111900	217768961	1806	1811	1811	1806	105
568	20250319	111800	217578841	1806	1817	1819	1806	3825
569	20250319	111700	210664620	1816	1816	1816	1816	0
570	20250319	111600	210664620	1816	1818	1818	1815	588
571	20250319	111500	209596623	1819	1820	1820	1818	340
572	20250319	111400	208977977	1822	1822	1822	1822	92
573	20250319	111300	208810353	1819	1820	1822	1819	394
574	20250319	111200	208092957	1820	1820	1822	1818	1381
575	20250319	111100	205578984	1821	1820	1821	1820	79
576	20250319	111000	205435162	1821	1818	1822	1818	660
577	20250319	110900	204233665	1820	1813	1821	1813	440
578	20250319	110800	203433292	1813	1814	1814	1813	409
579	20250319	110700	202691745	1815	1816	1816	1815	98
580	20250319	110600	202513836	1818	1820	1820	1816	563
581	20250319	110500	201490686	1812	1811	1812	1811	156
582	20250319	110400	201208128	1813	1816	1816	1813	399
583	20250319	110300	200483945	1816	1817	1817	1816	33
584	20250319	110200	200424014	1819	1819	1819	1818	116
585	20250319	110100	200213046	1816	1820	1820	1816	499
586	20250319	110000	199306735	1820	1815	1820	1807	2291
587	20250319	105900	195159712	1816	1818	1818	1816	100
588	20250319	105800	194978028	1818	1814	1818	1809	1827
589	20250319	105700	191670618	1814	1815	1815	1814	434
590	20250319	105600	190883270	1807	1816	1816	1806	3121
591	20250319	105500	185242643	1816	1816	1819	1816	110
592	20250319	105400	185042733	1816	1814	1816	1811	426
593	20250319	105300	184270739	1816	1816	1816	1816	96
594	20250319	105200	184096403	1819	1816	1819	1816	408
595	20250319	105100	183354710	1817	1815	1818	1815	417
596	20250319	105000	182597037	1815	1814	1816	1813	667
597	20250319	104900	181386902	1814	1814	1814	1814	1
598	20250319	104800	181385088	1819	1816	1819	1814	604
599	20250319	104700	180288513	1814	1814	1814	1814	57
600	20250319	104600	180185115	1811	1811	1811	1811	658
601	20250319	104500	178993477	1809	1809	1809	1808	247
602	20250319	104400	178546700	1808	1809	1809	1807	566
603	20250319	104300	177523785	1810	1812	1816	1809	411
604	20250319	104200	176779466	1816	1812	1816	1812	31
605	20250319	104100	176723174	1819	1819	1819	1819	236
606	20250319	104000	176293890	1819	1809	1820	1808	939
607	20250319	103900	174593442	1809	1808	1809	1808	432
608	20250319	103800	173812094	1808	1809	1809	1808	67
609	20250319	103700	173690915	1807	1807	1808	1807	528
610	20250319	103600	172736780	1808	1808	1808	1807	1090
611	20250319	103500	170767002	1809	1809	1809	1808	836
612	20250319	103400	169255216	1808	1808	1808	1808	317
613	20250319	103300	168682080	1811	1812	1813	1809	666
614	20250319	103200	167475928	1814	1814	1814	1814	0
615	20250319	103100	167475928	1814	1814	1814	1814	45
616	20250319	103000	167394298	1814	1810	1814	1809	2245
617	20250319	102900	163331341	1811	1810	1811	1809	436
618	20250319	102800	162542563	1811	1814	1814	1811	72
619	20250319	102700	162412081	1809	1814	1814	1809	20050
620	20250319	102600	126140401	1815	1815	1816	1815	448
621	20250319	102500	125327039	1811	1812	1812	1811	243
622	20250319	102400	124886936	1811	1814	1814	1811	238
623	20250319	102300	124455480	1815	1815	1815	1815	33
624	20250319	102200	124395585	1810	1814	1814	1810	469
625	20250319	102100	123545421	1814	1814	1814	1813	119
626	20250319	102000	123329590	1815	1814	1815	1809	2786
627	20250319	101900	118286328	1815	1813	1815	1813	386
628	20250319	101800	117585926	1813	1813	1813	1813	247
629	20250319	101700	117138115	1815	1815	1815	1814	481
630	20250319	101600	116265214	1816	1816	1816	1816	323
631	20250319	101500	115678646	1816	1813	1816	1813	210
632	20250319	101400	115297599	1814	1814	1814	1809	5653
633	20250319	101300	105061906	1814	1818	1818	1814	258
634	20250319	101200	104593500	1818	1820	1820	1818	415
635	20250319	101100	103838788	1815	1819	1820	1815	558
636	20250319	101000	102825560	1817	1816	1824	1815	2674
637	20250319	100900	97965309	1816	1816	1816	1815	252
638	20250319	100800	97507767	1817	1820	1820	1817	490
639	20250319	100700	96617181	1821	1823	1824	1820	591
640	20250319	100600	95540674	1823	1824	1824	1822	79
641	20250319	100500	95396613	1825	1825	1825	1824	230
642	20250319	100400	94976963	1825	1826	1826	1825	3366
643	20250319	100300	88833774	1826	1827	1827	1826	91
644	20250319	100200	88667535	1828	1828	1828	1828	47
645	20250319	100100	88581619	1828	1828	1828	1828	189
646	20250319	100000	88236127	1828	1828	1828	1825	1227
647	20250319	095900	85995114	1828	1827	1828	1827	53
648	20250319	095800	85898246	1825	1827	1827	1825	362
649	20250319	095700	85237478	1827	1824	1827	1813	2378
650	20250319	095600	80919062	1826	1828	1828	1826	120
651	20250319	095500	80699832	1828	1829	1829	1828	631
652	20250319	095400	79546293	1830	1832	1832	1830	1192
653	20250319	095300	77364228	1832	1831	1832	1830	525
654	20250319	095200	76403302	1832	1834	1834	1832	370
655	20250319	095100	75725315	1834	1835	1835	1834	100
656	20250319	095000	75541822	1835	1835	1835	1835	918
657	20250319	094900	73857292	1832	1834	1834	1832	104
658	20250319	094800	73666671	1833	1835	1835	1833	164
659	20250319	094700	73365793	1835	1836	1836	1835	305
660	20250319	094600	72805827	1836	1833	1837	1833	371
661	20250319	094500	72124571	1832	1835	1835	1832	120
662	20250319	094400	71904631	1835	1836	1836	1835	155
663	20250319	094300	71620147	1835	1832	1836	1832	436
664	20250319	094200	70820045	1831	1831	1831	1831	0
665	20250319	094100	70820045	1831	1832	1832	1830	693
666	20250319	094000	69551614	1832	1836	1836	1832	505
667	20250319	093900	68625060	1836	1835	1836	1835	205
668	20250319	093800	68248774	1835	1834	1836	1834	109
669	20250319	093700	68048775	1835	1836	1836	1835	289
670	20250319	093600	67518394	1836	1835	1836	1835	432
671	20250319	093500	66725411	1832	1831	1835	1831	1601
672	20250319	093400	63788930	1832	1832	1832	1831	2158
673	20250319	093300	59836596	1833	1835	1836	1832	844
674	20250319	093200	58288048	1835	1831	1835	1830	1809
675	20250319	093100	54971408	1830	1829	1835	1829	7015
676	20250319	093000	42128219	1829	1830	1830	1829	144
677	20250319	092900	41864765	1828	1830	1831	1828	2246
678	20250319	092800	37754376	1828	1825	1828	1825	1307
679	20250319	092700	35365801	1820	1820	1820	1820	179
680	20250319	092600	35040021	1817	1819	1819	1817	182
681	20250319	092500	34709263	1820	1825	1825	1816	99
682	20250319	092400	34528979	1809	1826	1826	1809	751
683	20250319	092300	33165595	1812	1813	1813	1812	114
684	20250319	092200	32958927	1830	1831	1831	1816	340
685	20250319	092100	32337775	1816	1831	1832	1816	812
686	20250319	092000	30851127	1832	1812	1832	1812	286
687	20250319	091900	30331066	1808	1808	1809	1808	263
688	20250319	091800	29855484	1809	1812	1812	1809	3500
689	20250319	091700	23522089	1812	1812	1812	1812	1594
690	20250319	091600	20633761	1812	1814	1814	1812	1569
691	20250319	091500	17790061	1813	1833	1833	1813	618
692	20250319	091400	16668840	1833	1833	1833	1833	301
693	20250319	091300	16117107	1833	1817	1833	1817	162
694	20250319	091200	15822570	1817	1813	1817	1811	1134
695	20250319	091100	13767210	1812	1819	1819	1812	1949
696	20250319	091000	10228264	1821	1821	1821	1821	110
697	20250319	090900	10027954	1822	1824	1824	1822	333
698	20250319	090800	9420566	1829	1829	1829	1829	0
699	20250319	090700	9420566	1829	1829	1829	1829	0
700	20250319	090600	9420566	1829	1829	1829	1829	728
701	20250319	090500	8089054	1838	1838	1838	1838	0
702	20250319	090400	8089054	1838	1838	1838	1838	0
703	20250319	090300	8089054	1838	1838	1838	1838	0
704	20250319	090200	8089054	1838	1838	1839	1834	2754
705	20250319	090100	3028106	1817	1825	1825	1816	769
706	20250319	090000	1630027	1826	1825	1826	1825	893