KissMeData/307870/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	211800	2840516307	1011	1011	1011	1011	22247
3	20250319	211700	2840516307	1011	1011	1011	1011	0
4	20250319	211600	2840516307	1011	1011	1011	1011	0
5	20250319	211500	2840516307	1011	1011	1011	1011	0
6	20250319	211400	2840516307	1011	1011	1011	1011	0
7	20250319	211300	2840516307	1011	1011	1011	1011	0
8	20250319	211200	2840516307	1011	1011	1011	1011	0
9	20250319	211100	2840516307	1011	1011	1011	1011	0
10	20250319	211000	2840516307	1011	1011	1011	1011	0
11	20250319	210900	2840516307	1011	1011	1011	1011	0
12	20250319	210800	2840516307	1011	1011	1011	1011	0
13	20250319	210700	2840516307	1011	1011	1011	1011	0
14	20250319	210600	2840516307	1011	1011	1011	1011	0
15	20250319	210500	2840516307	1011	1011	1011	1011	0
16	20250319	210400	2840516307	1011	1011	1011	1011	0
17	20250319	210300	2840516307	1011	1011	1011	1011	0
18	20250319	210200	2840516307	1011	1011	1011	1011	0
19	20250319	210100	2840516307	1011	1011	1011	1011	0
20	20250319	210000	2840516307	1011	1011	1011	1011	0
21	20250319	205900	2840516307	1011	1011	1011	1011	0
22	20250319	205800	2840516307	1011	1011	1011	1011	0
23	20250319	205700	2840516307	1011	1011	1011	1011	0
24	20250319	205600	2840516307	1011	1011	1011	1011	0
25	20250319	205500	2840516307	1011	1011	1011	1011	0
26	20250319	205400	2840516307	1011	1011	1011	1011	0
27	20250319	205300	2840516307	1011	1011	1011	1011	0
28	20250319	205200	2840516307	1011	1011	1011	1011	0
29	20250319	205100	2840516307	1011	1011	1011	1011	0
30	20250319	205000	2840516307	1011	1011	1011	1011	0
31	20250319	204900	2840516307	1011	1011	1011	1011	0
32	20250319	204800	2840516307	1011	1011	1011	1011	22247
33	20250319	204700	2840516307	1011	1011	1011	1011	0
34	20250319	204600	2840516307	1011	1011	1011	1011	0
35	20250319	204500	2840516307	1011	1011	1011	1011	0
36	20250319	204400	2840516307	1011	1011	1011	1011	0
37	20250319	204300	2840516307	1011	1011	1011	1011	0
38	20250319	204200	2840516307	1011	1011	1011	1011	0
39	20250319	204100	2840516307	1011	1011	1011	1011	0
40	20250319	204000	2840516307	1011	1011	1011	1011	0
41	20250319	203900	2840516307	1011	1011	1011	1011	0
42	20250319	203800	2840516307	1011	1011	1011	1011	0
43	20250319	203700	2840516307	1011	1011	1011	1011	0
44	20250319	203600	2840516307	1011	1011	1011	1011	0
45	20250319	203500	2840516307	1011	1011	1011	1011	0
46	20250319	203400	2840516307	1011	1011	1011	1011	0
47	20250319	203300	2840516307	1011	1011	1011	1011	0
48	20250319	203200	2840516307	1011	1011	1011	1011	0
49	20250319	203100	2840516307	1011	1011	1011	1011	0
50	20250319	203000	2840516307	1011	1011	1011	1011	0
51	20250319	202900	2840516307	1011	1011	1011	1011	0
52	20250319	202800	2840516307	1011	1011	1011	1011	0
53	20250319	202700	2840516307	1011	1011	1011	1011	0
54	20250319	202600	2840516307	1011	1011	1011	1011	0
55	20250319	202500	2840516307	1011	1011	1011	1011	0
56	20250319	202400	2840516307	1011	1011	1011	1011	0
57	20250319	202300	2840516307	1011	1011	1011	1011	0
58	20250319	202200	2840516307	1011	1011	1011	1011	0
59	20250319	202100	2840516307	1011	1011	1011	1011	0
60	20250319	202000	2840516307	1011	1011	1011	1011	0
61	20250319	201900	2840516307	1011	1011	1011	1011	0
62	20250319	201800	2840516307	1011	1011	1011	1011	22247
63	20250319	201700	2840516307	1011	1011	1011	1011	0
64	20250319	201600	2840516307	1011	1011	1011	1011	0
65	20250319	201500	2840516307	1011	1011	1011	1011	0
66	20250319	201400	2840516307	1011	1011	1011	1011	0
67	20250319	201300	2840516307	1011	1011	1011	1011	0
68	20250319	201200	2840516307	1011	1011	1011	1011	0
69	20250319	201100	2840516307	1011	1011	1011	1011	0
70	20250319	201000	2840516307	1011	1011	1011	1011	0
71	20250319	200900	2840516307	1011	1011	1011	1011	0
72	20250319	200800	2840516307	1011	1011	1011	1011	0
73	20250319	200700	2840516307	1011	1011	1011	1011	0
74	20250319	200600	2840516307	1011	1011	1011	1011	0
75	20250319	200500	2840516307	1011	1011	1011	1011	0
76	20250319	200400	2840516307	1011	1011	1011	1011	0
77	20250319	200300	2840516307	1011	1011	1011	1011	0
78	20250319	200200	2840516307	1011	1011	1011	1011	0
79	20250319	200100	2840516307	1011	1011	1011	1011	0
80	20250319	200000	2840516307	1011	1011	1011	1011	0
81	20250319	195900	2840516307	1011	1011	1011	1011	0
82	20250319	195800	2840516307	1011	1011	1011	1011	0
83	20250319	195700	2840516307	1011	1011	1011	1011	0
84	20250319	195600	2840516307	1011	1011	1011	1011	0
85	20250319	195500	2840516307	1011	1011	1011	1011	0
86	20250319	195400	2840516307	1011	1011	1011	1011	0
87	20250319	195300	2840516307	1011	1011	1011	1011	0
88	20250319	195200	2840516307	1011	1011	1011	1011	0
89	20250319	195100	2840516307	1011	1011	1011	1011	0
90	20250319	195000	2840516307	1011	1011	1011	1011	0
91	20250319	194900	2840516307	1011	1011	1011	1011	0
92	20250319	194800	2840516307	1011	1011	1011	1011	22247
93	20250319	194700	2840516307	1011	1011	1011	1011	0
94	20250319	194600	2840516307	1011	1011	1011	1011	0
95	20250319	194500	2840516307	1011	1011	1011	1011	0
96	20250319	194400	2840516307	1011	1011	1011	1011	0
97	20250319	194300	2840516307	1011	1011	1011	1011	0
98	20250319	194200	2840516307	1011	1011	1011	1011	0
99	20250319	194100	2840516307	1011	1011	1011	1011	0
100	20250319	194000	2840516307	1011	1011	1011	1011	0
101	20250319	193900	2840516307	1011	1011	1011	1011	0
102	20250319	193800	2840516307	1011	1011	1011	1011	0
103	20250319	193700	2840516307	1011	1011	1011	1011	0
104	20250319	193600	2840516307	1011	1011	1011	1011	0
105	20250319	193500	2840516307	1011	1011	1011	1011	0
106	20250319	193400	2840516307	1011	1011	1011	1011	0
107	20250319	193300	2840516307	1011	1011	1011	1011	0
108	20250319	193200	2840516307	1011	1011	1011	1011	0
109	20250319	193100	2840516307	1011	1011	1011	1011	0
110	20250319	193000	2840516307	1011	1011	1011	1011	0
111	20250319	192900	2840516307	1011	1011	1011	1011	0
112	20250319	192800	2840516307	1011	1011	1011	1011	0
113	20250319	192700	2840516307	1011	1011	1011	1011	0
114	20250319	192600	2840516307	1011	1011	1011	1011	0
115	20250319	192500	2840516307	1011	1011	1011	1011	0
116	20250319	192400	2840516307	1011	1011	1011	1011	0
117	20250319	192300	2840516307	1011	1011	1011	1011	0
118	20250319	192200	2840516307	1011	1011	1011	1011	0
119	20250319	192100	2840516307	1011	1011	1011	1011	0
120	20250319	192000	2840516307	1011	1011	1011	1011	0
121	20250319	191900	2840516307	1011	1011	1011	1011	0
122	20250319	191800	2840516307	1011	1011	1011	1011	22247
123	20250319	191700	2840516307	1011	1011	1011	1011	0
124	20250319	191600	2840516307	1011	1011	1011	1011	0
125	20250319	191500	2840516307	1011	1011	1011	1011	0
126	20250319	191400	2840516307	1011	1011	1011	1011	0
127	20250319	191300	2840516307	1011	1011	1011	1011	0
128	20250319	191200	2840516307	1011	1011	1011	1011	0
129	20250319	191100	2840516307	1011	1011	1011	1011	0
130	20250319	191000	2840516307	1011	1011	1011	1011	0
131	20250319	190900	2840516307	1011	1011	1011	1011	0
132	20250319	190800	2840516307	1011	1011	1011	1011	0
133	20250319	190700	2840516307	1011	1011	1011	1011	0
134	20250319	190600	2840516307	1011	1011	1011	1011	0
135	20250319	190500	2840516307	1011	1011	1011	1011	0
136	20250319	190400	2840516307	1011	1011	1011	1011	0
137	20250319	190300	2840516307	1011	1011	1011	1011	0
138	20250319	190200	2840516307	1011	1011	1011	1011	0
139	20250319	190100	2840516307	1011	1011	1011	1011	0
140	20250319	190000	2840516307	1011	1011	1011	1011	0
141	20250319	185900	2840516307	1011	1011	1011	1011	0
142	20250319	185800	2840516307	1011	1011	1011	1011	0
143	20250319	185700	2840516307	1011	1011	1011	1011	0
144	20250319	185600	2840516307	1011	1011	1011	1011	0
145	20250319	185500	2840516307	1011	1011	1011	1011	0
146	20250319	185400	2840516307	1011	1011	1011	1011	0
147	20250319	185300	2840516307	1011	1011	1011	1011	0
148	20250319	185200	2840516307	1011	1011	1011	1011	0
149	20250319	185100	2840516307	1011	1011	1011	1011	0
150	20250319	185000	2840516307	1011	1011	1011	1011	0
151	20250319	184900	2840516307	1011	1011	1011	1011	0
152	20250319	184800	2840516307	1011	1011	1011	1011	22247
153	20250319	184700	2840516307	1011	1011	1011	1011	0
154	20250319	184600	2840516307	1011	1011	1011	1011	0
155	20250319	184500	2840516307	1011	1011	1011	1011	0
156	20250319	184400	2840516307	1011	1011	1011	1011	0
157	20250319	184300	2840516307	1011	1011	1011	1011	0
158	20250319	184200	2840516307	1011	1011	1011	1011	0
159	20250319	184100	2840516307	1011	1011	1011	1011	0
160	20250319	184000	2840516307	1011	1011	1011	1011	0
161	20250319	183900	2840516307	1011	1011	1011	1011	0
162	20250319	183800	2840516307	1011	1011	1011	1011	0
163	20250319	183700	2840516307	1011	1011	1011	1011	0
164	20250319	183600	2840516307	1011	1011	1011	1011	0
165	20250319	183500	2840516307	1011	1011	1011	1011	0
166	20250319	183400	2840516307	1011	1011	1011	1011	0
167	20250319	183300	2840516307	1011	1011	1011	1011	0
168	20250319	183200	2840516307	1011	1011	1011	1011	0
169	20250319	183100	2840516307	1011	1011	1011	1011	0
170	20250319	183000	2840516307	1011	1011	1011	1011	0
171	20250319	182900	2840516307	1011	1011	1011	1011	0
172	20250319	182800	2840516307	1011	1011	1011	1011	0
173	20250319	182700	2840516307	1011	1011	1011	1011	0
174	20250319	182600	2840516307	1011	1011	1011	1011	0
175	20250319	182500	2840516307	1011	1011	1011	1011	0
176	20250319	182400	2840516307	1011	1011	1011	1011	0
177	20250319	182300	2840516307	1011	1011	1011	1011	0
178	20250319	182200	2840516307	1011	1011	1011	1011	0
179	20250319	182100	2840516307	1011	1011	1011	1011	0
180	20250319	182000	2840516307	1011	1011	1011	1011	0
181	20250319	181900	2840516307	1011	1011	1011	1011	0
182	20250319	181800	2840516307	1011	1011	1011	1011	22247
183	20250319	181700	2840516307	1011	1011	1011	1011	0
184	20250319	181600	2840516307	1011	1011	1011	1011	0
185	20250319	181500	2840516307	1011	1011	1011	1011	0
186	20250319	181400	2840516307	1011	1011	1011	1011	0
187	20250319	181300	2840516307	1011	1011	1011	1011	0
188	20250319	181200	2840516307	1011	1011	1011	1011	0
189	20250319	181100	2840516307	1011	1011	1011	1011	0
190	20250319	181000	2840516307	1011	1011	1011	1011	0
191	20250319	180900	2840516307	1011	1011	1011	1011	0
192	20250319	180800	2840516307	1011	1011	1011	1011	0
193	20250319	180700	2840516307	1011	1011	1011	1011	0
194	20250319	180600	2840516307	1011	1011	1011	1011	0
195	20250319	180500	2840516307	1011	1011	1011	1011	0
196	20250319	180400	2840516307	1011	1011	1011	1011	0
197	20250319	180300	2840516307	1011	1011	1011	1011	0
198	20250319	180200	2840516307	1011	1011	1011	1011	0
199	20250319	180100	2840516307	1011	1011	1011	1011	0
200	20250319	180000	2840516307	1011	1011	1011	1011	0
201	20250319	175900	2840516307	1011	1011	1011	1011	0
202	20250319	175800	2840516307	1011	1011	1011	1011	0
203	20250319	175700	2840516307	1011	1011	1011	1011	0
204	20250319	175600	2840516307	1011	1011	1011	1011	0
205	20250319	175500	2840516307	1011	1011	1011	1011	0
206	20250319	175400	2840516307	1011	1011	1011	1011	0
207	20250319	175300	2840516307	1011	1011	1011	1011	0
208	20250319	175200	2840516307	1011	1011	1011	1011	0
209	20250319	175100	2840516307	1011	1011	1011	1011	0
210	20250319	175000	2840516307	1011	1011	1011	1011	0
211	20250319	174900	2840516307	1011	1011	1011	1011	0
212	20250319	174800	2840516307	1011	1011	1011	1011	22247
213	20250319	174700	2840516307	1011	1011	1011	1011	0
214	20250319	174600	2840516307	1011	1011	1011	1011	0
215	20250319	174500	2840516307	1011	1011	1011	1011	0
216	20250319	174400	2840516307	1011	1011	1011	1011	0
217	20250319	174300	2840516307	1011	1011	1011	1011	0
218	20250319	174200	2840516307	1011	1011	1011	1011	0
219	20250319	174100	2840516307	1011	1011	1011	1011	0
220	20250319	174000	2840516307	1011	1011	1011	1011	0
221	20250319	173900	2840516307	1011	1011	1011	1011	0
222	20250319	173800	2840516307	1011	1011	1011	1011	0
223	20250319	173700	2840516307	1011	1011	1011	1011	0
224	20250319	173600	2840516307	1011	1011	1011	1011	0
225	20250319	173500	2840516307	1011	1011	1011	1011	0
226	20250319	173400	2840516307	1011	1011	1011	1011	0
227	20250319	173300	2840516307	1011	1011	1011	1011	0
228	20250319	173200	2840516307	1011	1011	1011	1011	0
229	20250319	173100	2840516307	1011	1011	1011	1011	0
230	20250319	173000	2840516307	1011	1011	1011	1011	0
231	20250319	172900	2840516307	1011	1011	1011	1011	0
232	20250319	172800	2840516307	1011	1011	1011	1011	0
233	20250319	172700	2840516307	1011	1011	1011	1011	0
234	20250319	172600	2840516307	1011	1011	1011	1011	0
235	20250319	172500	2840516307	1011	1011	1011	1011	0
236	20250319	172400	2840516307	1011	1011	1011	1011	0
237	20250319	172300	2840516307	1011	1011	1011	1011	0
238	20250319	172200	2840516307	1011	1011	1011	1011	0
239	20250319	172100	2840516307	1011	1011	1011	1011	0
240	20250319	172000	2840516307	1011	1011	1011	1011	0
241	20250319	171900	2840516307	1011	1011	1011	1011	0
242	20250319	171800	2840516307	1011	1011	1011	1011	22247
243	20250319	171700	2840516307	1011	1011	1011	1011	0
244	20250319	171600	2840516307	1011	1011	1011	1011	0
245	20250319	171500	2840516307	1011	1011	1011	1011	0
246	20250319	171400	2840516307	1011	1011	1011	1011	0
247	20250319	171300	2840516307	1011	1011	1011	1011	0
248	20250319	171200	2840516307	1011	1011	1011	1011	0
249	20250319	171100	2840516307	1011	1011	1011	1011	0
250	20250319	171000	2840516307	1011	1011	1011	1011	0
251	20250319	170900	2840516307	1011	1011	1011	1011	0
252	20250319	170800	2840516307	1011	1011	1011	1011	0
253	20250319	170700	2840516307	1011	1011	1011	1011	0
254	20250319	170600	2840516307	1011	1011	1011	1011	0
255	20250319	170500	2840516307	1011	1011	1011	1011	0
256	20250319	170400	2840516307	1011	1011	1011	1011	0
257	20250319	170300	2840516307	1011	1011	1011	1011	0
258	20250319	170200	2840516307	1011	1011	1011	1011	0
259	20250319	170100	2840516307	1011	1011	1011	1011	0
260	20250319	170000	2840516307	1011	1011	1011	1011	0
261	20250319	165900	2840516307	1011	1011	1011	1011	0
262	20250319	165800	2840516307	1011	1011	1011	1011	0
263	20250319	165700	2840516307	1011	1011	1011	1011	0
264	20250319	165600	2840516307	1011	1011	1011	1011	0
265	20250319	165500	2840516307	1011	1011	1011	1011	0
266	20250319	165400	2840516307	1011	1011	1011	1011	0
267	20250319	165300	2840516307	1011	1011	1011	1011	0
268	20250319	165200	2840516307	1011	1011	1011	1011	0
269	20250319	165100	2840516307	1011	1011	1011	1011	0
270	20250319	165000	2840516307	1011	1011	1011	1011	0
271	20250319	164900	2840516307	1011	1011	1011	1011	0
272	20250319	164800	2840516307	1011	1011	1011	1011	22247
273	20250319	164700	2840516307	1011	1011	1011	1011	0
274	20250319	164600	2840516307	1011	1011	1011	1011	0
275	20250319	164500	2840516307	1011	1011	1011	1011	0
276	20250319	164400	2840516307	1011	1011	1011	1011	0
277	20250319	164300	2840516307	1011	1011	1011	1011	0
278	20250319	164200	2840516307	1011	1011	1011	1011	0
279	20250319	164100	2840516307	1011	1011	1011	1011	0
280	20250319	164000	2840516307	1011	1011	1011	1011	0
281	20250319	163900	2840516307	1011	1011	1011	1011	0
282	20250319	163800	2840516307	1011	1011	1011	1011	0
283	20250319	163700	2840516307	1011	1011	1011	1011	0
284	20250319	163600	2840516307	1011	1011	1011	1011	0
285	20250319	163500	2840516307	1011	1011	1011	1011	0
286	20250319	163400	2840516307	1011	1011	1011	1011	0
287	20250319	163300	2840516307	1011	1011	1011	1011	0
288	20250319	163200	2840516307	1011	1011	1011	1011	0
289	20250319	163100	2840516307	1011	1011	1011	1011	0
290	20250319	163000	2840516307	1011	1011	1011	1011	0
291	20250319	162900	2840516307	1011	1011	1011	1011	0
292	20250319	162800	2840516307	1011	1011	1011	1011	0
293	20250319	162700	2840516307	1011	1011	1011	1011	0
294	20250319	162600	2840516307	1011	1011	1011	1011	0
295	20250319	162500	2840516307	1011	1011	1011	1011	0
296	20250319	162400	2840516307	1011	1011	1011	1011	0
297	20250319	162300	2840516307	1011	1011	1011	1011	0
298	20250319	162200	2840516307	1011	1011	1011	1011	0
299	20250319	162100	2840516307	1011	1011	1011	1011	0
300	20250319	162000	2840516307	1011	1011	1011	1011	0
301	20250319	161900	2840516307	1011	1011	1011	1011	0
302	20250319	161800	2840516307	1011	1011	1011	1011	22247
303	20250319	161700	2840516307	1011	1011	1011	1011	0
304	20250319	161600	2840516307	1011	1011	1011	1011	0
305	20250319	161500	2840516307	1011	1011	1011	1011	0
306	20250319	161400	2840516307	1011	1011	1011	1011	0
307	20250319	161300	2840516307	1011	1011	1011	1011	0
308	20250319	161200	2840516307	1011	1011	1011	1011	0
309	20250319	161100	2840516307	1011	1011	1011	1011	0
310	20250319	161000	2840516307	1011	1011	1011	1011	0
311	20250319	160900	2840516307	1011	1011	1011	1011	0
312	20250319	160800	2840516307	1011	1011	1011	1011	0
313	20250319	160700	2840516307	1011	1011	1011	1011	0
314	20250319	160600	2840516307	1011	1011	1011	1011	0
315	20250319	160500	2840516307	1011	1011	1011	1011	0
316	20250319	160400	2840516307	1011	1011	1011	1011	0
317	20250319	160300	2840516307	1011	1011	1011	1011	0
318	20250319	160200	2840516307	1011	1011	1011	1011	0
319	20250319	160100	2840516307	1011	1011	1011	1011	0
320	20250319	160000	2840516307	1011	1011	1011	1011	0
321	20250319	155900	2840516307	1011	1011	1011	1011	0
322	20250319	155800	2840516307	1011	1011	1011	1011	0
323	20250319	155700	2840516307	1011	1011	1011	1011	0
324	20250319	155600	2840516307	1011	1011	1011	1011	0
325	20250319	155500	2840516307	1011	1011	1011	1011	0
326	20250319	155400	2840516307	1011	1011	1011	1011	0
327	20250319	155300	2840516307	1011	1011	1011	1011	0
328	20250319	155200	2840516307	1011	1011	1011	1011	0
329	20250319	155100	2840516307	1011	1011	1011	1011	0
330	20250319	155000	2840516307	1011	1011	1011	1011	0
331	20250319	154900	2840516307	1011	1011	1011	1011	0
332	20250319	154800	2840516307	1011	1011	1011	1011	22247
333	20250319	154700	2840516307	1011	1011	1011	1011	0
334	20250319	154600	2840516307	1011	1011	1011	1011	0
335	20250319	154500	2840516307	1011	1011	1011	1011	0
336	20250319	154400	2840516307	1011	1011	1011	1011	0
337	20250319	154300	2840516307	1011	1011	1011	1011	0
338	20250319	154200	2840516307	1011	1011	1011	1011	0
339	20250319	154100	2840516307	1011	1011	1011	1011	0
340	20250319	154000	2840516307	1011	1011	1011	1011	0
341	20250319	153900	2840516307	1011	1011	1011	1011	0
342	20250319	153800	2840516307	1011	1011	1011	1011	0
343	20250319	153700	2840516307	1011	1011	1011	1011	0
344	20250319	153600	2840516307	1011	1011	1011	1011	0
345	20250319	153500	2840516307	1011	1011	1011	1011	0
346	20250319	153400	2840516307	1011	1011	1011	1011	0
347	20250319	153300	2840516307	1011	1011	1011	1011	0
348	20250319	153200	2840516307	1011	1011	1011	1011	0
349	20250319	153100	2840516307	1011	1011	1011	1011	0
350	20250319	153000	2840516307	1011	1011	1011	1011	22247
351	20250319	152900	2818024590	993	993	993	993	0
352	20250319	152800	2818024590	993	993	993	993	0
353	20250319	152700	2818024590	993	993	993	993	0
354	20250319	152600	2818024590	993	993	993	993	0
355	20250319	152500	2818024590	993	993	993	993	0
356	20250319	152400	2818024590	993	993	993	993	0
357	20250319	152300	2818024590	993	993	993	993	0
358	20250319	152200	2818024590	993	993	993	993	0
359	20250319	152100	2818024590	993	993	993	993	0
360	20250319	152000	2818024590	993	993	993	993	0
361	20250319	151900	2818024590	993	988	993	987	8265
362	20250319	151800	2809859113	986	988	988	986	2847
363	20250319	151700	2807046777	988	988	988	988	5001
364	20250319	151600	2802105789	988	988	988	988	3276
365	20250319	151500	2798869101	988	983	988	983	8646
366	20250319	151400	2790344651	988	988	989	988	8121
367	20250319	151300	2782320953	989	989	990	983	5134
368	20250319	151200	2777242098	989	986	989	982	4886
369	20250319	151100	2772416307	982	984	986	982	7065
370	20250319	151000	2765476651	984	982	984	982	7789
371	20250319	150900	2757823855	982	982	982	982	535
372	20250319	150800	2757298485	984	984	984	984	0
373	20250319	150700	2757298485	984	983	984	976	19797
374	20250319	150600	2737886296	983	980	983	980	2403
375	20250319	150500	2735529231	982	977	983	977	235
376	20250319	150400	2735298651	978	974	978	974	2004
377	20250319	150300	2733342768	976	976	976	974	203
378	20250319	150200	2733145035	974	976	976	974	4015
379	20250319	150100	2729233895	976	974	976	973	2386
380	20250319	150000	2726910229	978	976	978	976	2791
381	20250319	145900	2724183422	977	977	977	974	1080
382	20250319	145800	2723131289	980	972	980	972	4372
383	20250319	145700	2718875367	970	970	970	970	2
384	20250319	145600	2718873427	966	966	966	966	0
385	20250319	145500	2718873427	966	967	967	966	30
386	20250319	145400	2718844446	966	969	969	966	1081
387	20250319	145300	2717800005	973	973	973	973	12
388	20250319	145200	2717788329	972	968	972	968	2543
389	20250319	145100	2715324705	966	968	968	966	228
390	20250319	145000	2715104061	968	968	968	968	50
391	20250319	144900	2715055661	967	969	969	967	2499
392	20250319	144800	2712634368	966	966	966	966	946
393	20250319	144700	2711720532	969	969	969	969	1
394	20250319	144600	2711719563	966	966	966	966	0
395	20250319	144500	2711719563	966	969	969	966	1978
396	20250319	144400	2709807689	969	969	969	969	0
397	20250319	144300	2709807689	969	969	969	969	609
398	20250319	144200	2709217568	969	969	969	969	481
399	20250319	144100	2708751479	969	969	969	969	0
400	20250319	144000	2708751479	969	972	972	969	6000
401	20250319	143900	2702929683	972	975	976	972	509
402	20250319	143800	2702433039	972	971	973	969	4325
403	20250319	143700	2698228411	969	969	969	969	1000
404	20250319	143600	2697259411	969	970	970	969	3250
405	20250319	143500	2694108161	969	969	969	969	310
406	20250319	143400	2693807771	972	972	972	972	2
407	20250319	143300	2693805827	972	972	972	972	3
408	20250319	143200	2693802911	969	966	969	966	3473
409	20250319	143100	2690440926	961	961	961	961	1633
410	20250319	143000	2688871613	961	965	965	961	96
411	20250319	142900	2688778993	965	956	968	956	2241
412	20250319	142800	2686619223	956	949	956	949	1404
413	20250319	142700	2685284134	945	955	955	945	10414
414	20250319	142600	2675392200	955	959	959	955	13305
415	20250319	142500	2662658094	959	964	964	959	19484
416	20250319	142400	2643909222	964	964	964	964	8
417	20250319	142300	2643901510	964	964	964	964	0
418	20250319	142200	2643901510	964	964	964	964	100
419	20250319	142100	2643805110	963	963	963	963	0
420	20250319	142000	2643805110	963	963	963	963	0
421	20250319	141900	2643805110	963	963	963	963	0
422	20250319	141800	2643805110	963	963	963	963	0
423	20250319	141700	2643805110	963	964	964	963	2111
424	20250319	141600	2641770763	965	968	968	965	1784
425	20250319	141500	2640049173	968	968	968	968	1
426	20250319	141400	2640048205	965	965	965	965	0
427	20250319	141300	2640048205	965	965	965	965	150
428	20250319	141200	2639903455	965	969	969	965	201
429	20250319	141100	2639708690	969	970	970	965	642
430	20250319	141000	2639089146	965	965	965	965	1
431	20250319	140900	2639088181	964	965	965	964	268
432	20250319	140800	2638829729	964	966	966	964	16737
433	20250319	140700	2622684557	965	967	967	965	1156
434	20250319	140600	2621568420	966	969	969	966	79
435	20250319	140500	2621492097	968	968	968	968	121
436	20250319	140400	2621374969	968	968	968	968	1
437	20250319	140300	2621374001	968	968	968	968	0
438	20250319	140200	2621374001	968	968	968	968	0
439	20250319	140100	2621374001	968	968	968	968	217
440	20250319	140000	2621163945	968	968	968	968	93
441	20250319	135900	2621073921	965	965	965	965	43
442	20250319	135800	2621032426	964	964	964	964	0
443	20250319	135700	2621032426	964	965	965	964	686
444	20250319	135600	2620371103	964	967	967	964	4691
445	20250319	135500	2615846054	966	968	968	966	2576
446	20250319	135400	2613357178	966	972	973	966	3983
447	20250319	135300	2609505962	967	967	967	967	1000
448	20250319	135200	2608538962	967	968	968	967	2563
449	20250319	135100	2606060030	968	968	968	968	853
450	20250319	135000	2605234326	967	974	974	967	6233
451	20250319	134900	2599183019	977	977	977	977	0
452	20250319	134800	2599183019	977	976	977	976	63
453	20250319	134700	2599121473	977	977	977	977	0
454	20250319	134600	2599121473	977	977	977	977	57
455	20250319	134500	2599065784	977	977	977	977	0
456	20250319	134400	2599065784	977	977	977	977	193
457	20250319	134300	2598877223	977	979	979	977	1144
458	20250319	134200	2597758935	981	977	981	977	1141
459	20250319	134100	2596643440	979	979	979	979	42
460	20250319	134000	2596602322	981	975	981	973	2004
461	20250319	133900	2594651635	973	973	973	973	0
462	20250319	133800	2594651635	973	973	973	973	0
463	20250319	133700	2594651635	973	974	974	973	60
464	20250319	133600	2594593242	974	974	974	974	28
465	20250319	133500	2594565970	973	975	975	973	505
466	20250319	133400	2594074571	975	975	976	974	13612
467	20250319	133300	2580802736	975	976	976	975	1705
468	20250319	133200	2579139146	976	976	976	976	0
469	20250319	133100	2579139146	976	977	977	976	3000
470	20250319	133000	2576209895	976	978	979	976	1723
471	20250319	132900	2574527189	978	987	987	978	4334
472	20250319	132800	2570280778	987	983	987	983	564
473	20250319	132700	2569724469	987	990	990	982	25
474	20250319	132600	2569699868	990	992	992	986	828
475	20250319	132500	2568882901	986	984	993	984	5439
476	20250319	132400	2563513874	984	984	984	984	0
477	20250319	132300	2563513874	984	981	984	981	2
478	20250319	132200	2563511909	981	985	985	981	1105
479	20250319	132100	2562427479	985	982	985	982	507
480	20250319	132000	2561928353	983	983	984	983	2702
481	20250319	131900	2559270938	979	979	979	979	0
482	20250319	131800	2559270938	979	979	979	979	481
483	20250319	131700	2558800039	986	981	986	981	539
484	20250319	131600	2558270329	979	979	981	979	219
485	20250319	131500	2558055805	979	978	979	978	500
486	20250319	131400	2557566577	979	978	979	978	1000
487	20250319	131300	2556587579	976	979	979	976	1543
488	20250319	131200	2555081551	979	981	981	979	2306
489	20250319	131100	2552821020	981	983	983	981	127
490	20250319	131000	2552696295	983	984	984	983	2206
491	20250319	130900	2550525793	984	980	984	980	2005
492	20250319	130800	2548552895	981	981	982	981	1083
493	20250319	130700	2547490272	981	981	981	981	3539
494	20250319	130600	2544018513	981	983	983	980	7427
495	20250319	130500	2536732779	987	986	987	976	5877
496	20250319	130400	2530985683	986	989	989	986	34
497	20250319	130300	2530952156	990	990	990	990	2803
498	20250319	130200	2528177186	990	990	995	989	10721
499	20250319	130100	2517536958	990	978	996	978	25373
500	20250319	130000	2492432599	982	978	983	976	2392
501	20250319	125900	2490090809	976	972	976	972	2889
502	20250319	125800	2487274458	972	970	972	970	203
503	20250319	125700	2487077542	970	972	973	970	308
504	20250319	125600	2486778676	971	970	971	970	389
505	20250319	125500	2486401223	970	969	971	969	513
506	20250319	125400	2485903616	968	968	968	968	0
507	20250319	125300	2485903616	968	967	968	967	394
508	20250319	125200	2485522231	968	968	968	968	739
509	20250319	125100	2484806879	968	969	971	968	3299
510	20250319	125000	2481611741	968	969	970	968	315
511	20250319	124900	2481306662	971	970	971	970	365
512	20250319	124800	2480952340	970	970	970	970	5
513	20250319	124700	2480947490	969	969	969	969	5
514	20250319	124600	2480942645	968	967	968	967	111
515	20250319	124500	2480835261	968	965	968	964	1102
516	20250319	124400	2479771918	968	968	968	968	1
517	20250319	124300	2479770950	964	967	967	964	17
518	20250319	124200	2479754547	964	965	965	964	1035
519	20250319	124100	2478755787	965	965	965	965	1000
520	20250319	124000	2477790787	964	964	964	964	0
521	20250319	123900	2477790787	964	965	966	964	2617
522	20250319	123800	2475265610	965	965	965	965	1285
523	20250319	123700	2474025585	965	966	966	965	3844
524	20250319	123600	2470312809	966	966	966	966	2870
525	20250319	123500	2467540389	967	967	967	967	0
526	20250319	123400	2467540389	967	967	967	967	6034
527	20250319	123300	2461705511	967	970	973	967	1020
528	20250319	123200	2460716590	974	974	974	974	0
529	20250319	123100	2460716590	974	974	974	974	316
530	20250319	123000	2460408806	974	973	974	970	545
531	20250319	122900	2459878628	975	970	975	970	391
532	20250319	122800	2459499284	970	971	971	970	321
533	20250319	122700	2459187903	972	972	972	972	1
534	20250319	122600	2459186931	971	971	971	971	0
535	20250319	122500	2459186931	971	973	973	971	103
536	20250319	122400	2459086912	973	969	973	969	205
537	20250319	122300	2458888247	969	971	971	969	601
538	20250319	122200	2458305872	970	970	970	970	5
539	20250319	122100	2458301022	968	971	971	968	589
540	20250319	122000	2457730765	968	968	968	968	0
541	20250319	121900	2457730765	968	968	968	968	0
542	20250319	121800	2457730765	968	968	968	968	50
543	20250319	121700	2457682365	967	967	967	967	318
544	20250319	121600	2457374859	967	970	970	967	3526
545	20250319	121500	2453959655	970	975	975	970	82
546	20250319	121400	2453880110	977	977	977	977	0
547	20250319	121300	2453880110	977	977	977	977	51
548	20250319	121200	2453830283	978	978	978	978	0
549	20250319	121100	2453830283	978	978	978	978	0
550	20250319	121000	2453830283	978	977	978	970	2700
551	20250319	120900	2451203045	976	976	976	976	1595
552	20250319	120800	2449646325	976	976	976	976	12
553	20250319	120700	2449634613	977	977	977	977	4
554	20250319	120600	2449630705	977	972	977	972	1331
555	20250319	120500	2448332062	972	972	972	972	0
556	20250319	120400	2448332062	972	967	972	967	3750
557	20250319	120300	2444704493	967	963	967	963	5825
558	20250319	120200	2439084314	964	964	964	964	100
559	20250319	120100	2438987914	964	964	964	964	0
560	20250319	120000	2438987914	964	964	964	964	1
561	20250319	115900	2438986950	964	964	964	964	3
562	20250319	115800	2438984058	961	964	964	961	2135
563	20250319	115700	2436930052	964	964	964	964	106
564	20250319	115600	2436827868	964	963	964	963	7
565	20250319	115500	2436821122	963	964	965	963	2442
566	20250319	115400	2434467116	965	965	965	965	1018
567	20250319	115300	2433484746	966	966	966	966	3
568	20250319	115200	2433481848	965	965	965	965	0
569	20250319	115100	2433481848	965	966	966	965	58
570	20250319	115000	2433425850	966	966	966	966	1
571	20250319	114900	2433424884	967	965	967	965	22
572	20250319	114800	2433403634	964	965	965	964	57
573	20250319	114700	2433348664	965	967	967	964	128
574	20250319	114600	2433225056	966	966	966	965	47
575	20250319	114500	2433179664	966	966	967	966	612
576	20250319	114400	2432588462	967	966	967	966	3
577	20250319	114300	2432585563	966	966	967	966	7646
578	20250319	114200	2425192767	964	964	966	964	288
579	20250319	114100	2424914998	963	962	963	962	767
580	20250319	114000	2424176544	962	961	963	961	603
581	20250319	113900	2423596400	961	959	961	959	121
582	20250319	113800	2423480126	958	958	958	958	0
583	20250319	113700	2423480126	958	958	958	958	1
584	20250319	113600	2423479168	957	957	957	957	0
585	20250319	113500	2423479168	957	957	957	957	37
586	20250319	113400	2423443759	957	957	957	957	761
587	20250319	113300	2422715482	957	957	957	957	5
588	20250319	113200	2422710697	957	957	957	957	1100
589	20250319	113100	2421657997	957	953	957	953	1375
590	20250319	113000	2420343752	952	951	952	951	402
591	20250319	112900	2419961449	950	951	951	950	5755
592	20250319	112800	2414492176	950	956	956	950	3496
593	20250319	112700	2411166838	956	955	956	951	1328
594	20250319	112600	2409903800	951	951	955	951	5797
595	20250319	112500	2404390849	951	965	965	950	16946
596	20250319	112400	2388239028	965	958	965	957	5362
597	20250319	112300	2383099594	964	957	964	957	185
598	20250319	112200	2382921391	956	956	956	956	0
599	20250319	112100	2382921391	956	962	964	956	838
600	20250319	112000	2382116230	962	959	964	953	1323
601	20250319	111900	2380852713	961	959	961	959	1265
602	20250319	111800	2379638718	959	959	960	957	5366
603	20250319	111700	2374502919	957	959	960	957	8039
604	20250319	111600	2366802037	959	965	965	957	11462
605	20250319	111500	2355799639	966	972	976	966	8207
606	20250319	111400	2347838873	972	976	976	972	16000
607	20250319	111300	2332265230	975	975	975	975	671
608	20250319	111200	2331611005	975	976	976	975	1447
609	20250319	111100	2330200162	975	975	975	975	1302
610	20250319	111000	2328930712	975	975	976	975	40
611	20250319	110900	2328891694	974	974	974	973	2522
612	20250319	110800	2326437485	974	977	977	974	670
613	20250319	110700	2325784627	981	981	981	981	197
614	20250319	110600	2325591370	981	981	981	981	39
615	20250319	110500	2325553111	981	981	981	981	19
616	20250319	110400	2325534472	981	981	981	981	72
617	20250319	110300	2325463840	975	973	975	973	13195
618	20250319	110200	2312599311	974	972	974	972	6
619	20250319	110100	2312593471	975	975	975	975	501
620	20250319	110000	2312104996	972	972	972	972	1
621	20250319	105900	2312104024	972	973	973	972	1001
622	20250319	105800	2311130720	973	973	973	973	0
623	20250319	105700	2311130720	973	973	973	973	0
624	20250319	105600	2311130720	973	973	973	973	332
625	20250319	105500	2310807684	973	973	973	973	2637
626	20250319	105400	2308241883	973	973	974	973	3191
627	20250319	105300	2305136540	974	974	974	974	50
628	20250319	105200	2305087840	974	974	974	974	0
629	20250319	105100	2305087840	974	973	974	973	9
630	20250319	105000	2305079079	974	975	975	974	6438
631	20250319	104900	2298802768	975	976	976	975	3485
632	20250319	104800	2295404638	976	977	977	976	1207
633	20250319	104700	2294225887	979	978	979	978	20
634	20250319	104600	2294206317	979	979	979	979	39
635	20250319	104500	2294168136	978	976	979	974	970
636	20250319	104400	2293221631	980	982	982	979	4491
637	20250319	104300	2288815961	982	982	982	981	1170
638	20250319	104200	2287668170	981	981	981	981	311
639	20250319	104100	2287363079	982	985	985	981	814
640	20250319	104000	2286564490	985	983	985	983	2482
641	20250319	103900	2284121036	983	983	983	983	717
642	20250319	103800	2283416225	983	982	983	981	1595
643	20250319	103700	2281849845	982	980	982	980	982
644	20250319	103600	2280887341	982	984	984	982	219
645	20250319	103500	2280671975	981	980	982	980	1420
646	20250319	103400	2279280363	980	983	985	977	2293
647	20250319	103300	2277030008	983	974	983	974	1943
648	20250319	103200	2275130902	974	972	974	972	3368
649	20250319	103100	2271854188	972	972	972	971	868
650	20250319	103000	2271010551	973	972	973	971	1959
651	20250319	102900	2269108325	971	972	973	971	1106
652	20250319	102800	2268034178	970	970	970	967	10748
653	20250319	102700	2257622701	970	965	970	958	2030
654	20250319	102600	2255670199	958	961	962	958	12827
655	20250319	102500	2243367638	961	970	970	961	14148
656	20250319	102400	2229737703	967	971	971	967	20094
657	20250319	102300	2210255011	971	973	973	971	1474
658	20250319	102200	2208822186	973	973	973	972	927
659	20250319	102100	2207920758	974	973	975	972	6313
660	20250319	102000	2201779854	973	973	974	973	2118
661	20250319	101900	2199718800	973	977	977	972	4705
662	20250319	101800	2195134402	977	977	978	977	1320
663	20250319	101700	2193844761	977	980	984	976	12090
664	20250319	101600	2182002079	980	981	981	980	12936
665	20250319	101500	2169324258	980	983	985	980	6095
666	20250319	101400	2163338320	984	984	986	984	927
667	20250319	101300	2162426123	984	983	984	983	817
668	20250319	101200	2161622196	983	985	985	983	1816
669	20250319	101100	2159835273	985	987	987	985	662
670	20250319	101000	2159183173	991	986	991	985	2123
671	20250319	100900	2157091666	992	987	992	986	1073
672	20250319	100800	2156032594	989	988	989	988	1017
673	20250319	100700	2155027777	992	989	992	988	189
674	20250319	100600	2154840978	992	988	992	988	78
675	20250319	100500	2154763910	988	996	997	988	21007
676	20250319	100400	2133900034	993	992	996	990	7105
677	20250319	100300	2126840768	996	990	996	990	2139
678	20250319	100200	2124712852	995	995	995	995	805
679	20250319	100100	2123911877	995	993	995	986	3970
680	20250319	100000	2119979395	995	989	995	989	5493
681	20250319	095900	2114530286	988	985	988	985	580
682	20250319	095800	2113957282	985	985	985	985	544
683	20250319	095700	2113421442	985	983	985	982	4778
684	20250319	095600	2108725063	985	984	985	983	1800
685	20250319	095500	2106954941	985	987	988	985	2063
686	20250319	095400	2104920049	987	985	987	985	104
687	20250319	095300	2104817405	987	987	987	987	2000
688	20250319	095200	2102843405	987	982	987	981	11408
689	20250319	095100	2091632644	981	986	986	981	10587
690	20250319	095000	2081230589	985	985	988	985	2407
691	20250319	094900	2078859410	985	983	985	981	9219
692	20250319	094800	2069793264	983	987	989	983	2522
693	20250319	094700	2067311089	989	995	996	989	5407
694	20250319	094600	2061955667	991	993	993	991	1305
695	20250319	094500	2060661810	993	994	999	991	15669
696	20250319	094400	2045077988	996	995	1006	989	38990
697	20250319	094300	2006232939	995	984	1010	984	37937
698	20250319	094200	1968314792	986	982	986	981	7115
699	20250319	094100	1961318165	982	982	983	980	7224
700	20250319	094000	1954225916	980	978	984	976	10940
701	20250319	093900	1943511512	976	975	978	973	5621
702	20250319	093800	1938021015	977	972	977	971	10894
703	20250319	093700	1927417851	971	973	978	971	6829
704	20250319	093600	1920770996	973	972	980	971	21299
705	20250319	093500	1900042952	976	977	982	971	23297
706	20250319	093400	1877352758	982	984	985	975	47247
707	20250319	093300	1831036247	983	991	991	982	14023
708	20250319	093200	1817221012	987	994	994	984	9169
709	20250319	093100	1808158456	994	989	998	984	13101
710	20250319	093000	1795119390	989	983	999	983	4251
711	20250319	092900	1790902453	987	985	987	980	16900
712	20250319	092800	1774282205	985	987	994	985	6919
713	20250319	092700	1767455406	987	996	996	987	4916
714	20250319	092600	1762595831	990	985	996	985	8184
715	20250319	092500	1754479660	987	983	992	981	8742
716	20250319	092400	1745836976	983	976	991	976	3824
717	20250319	092300	1742080471	976	973	978	972	6142
718	20250319	092200	1736098177	975	972	980	970	29267
719	20250319	092100	1707606422	971	986	986	971	21908
720	20250319	092000	1686141294	985	984	988	980	17481
721	20250319	091900	1668966520	981	990	990	973	70837
722	20250319	091800	1599311326	996	996	996	996	0
723	20250319	091700	1599311326	996	1001	1005	996	26263
724	20250319	091600	1573039987	1001	1038	1038	1000	103417
725	20250319	091500	1467287236	1038	1041	1043	1035	50306
726	20250319	091400	1415116274	1045	1046	1046	1039	6899
727	20250319	091300	1407940024	1046	1047	1047	1038	16833
728	20250319	091200	1390431901	1047	1042	1048	1037	16907
729	20250319	091100	1372852246	1040	1048	1048	1040	12686
730	20250319	091000	1359597960	1048	1043	1048	1036	25442
731	20250319	090900	1333134934	1049	1056	1056	1041	23833
732	20250319	090800	1308161955	1051	1053	1058	1041	28249
733	20250319	090700	1278507409	1051	1043	1059	1038	59710
734	20250319	090600	1215579821	1038	1036	1043	1035	16354
735	20250319	090500	1198646552	1040	1034	1051	1032	65602
736	20250319	090400	1130269569	1040	1033	1050	1031	52402
737	20250319	090300	1075730101	1034	1028	1046	1012	101288
738	20250319	090200	971941243	1030	1067	1068	1023	206208
739	20250319	090100	757903875	1068	1046	1095	1046	173899
740	20250319	090000	571821193	1047	1106	1179	1045	511236