KissMeData/214320/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	204700	851195965	18580	18580	18580	18580	243
3	20250314	204600	851195965	18580	18580	18580	18580	0
4	20250314	204500	851195965	18580	18580	18580	18580	0
5	20250314	204400	851195965	18580	18580	18580	18580	0
6	20250314	204300	851195965	18580	18580	18580	18580	0
7	20250314	204200	851195965	18580	18580	18580	18580	0
8	20250314	204100	851195965	18580	18580	18580	18580	0
9	20250314	204000	851195965	18580	18580	18580	18580	0
10	20250314	203900	851195965	18580	18580	18580	18580	0
11	20250314	203800	851195965	18580	18580	18580	18580	0
12	20250314	203700	851195965	18580	18580	18580	18580	0
13	20250314	203600	851195965	18580	18580	18580	18580	0
14	20250314	203500	851195965	18580	18580	18580	18580	0
15	20250314	203400	851195965	18580	18580	18580	18580	0
16	20250314	203300	851195965	18580	18580	18580	18580	0
17	20250314	203200	851195965	18580	18580	18580	18580	0
18	20250314	203100	851195965	18580	18580	18580	18580	0
19	20250314	203000	851195965	18580	18580	18580	18580	0
20	20250314	202900	851195965	18580	18580	18580	18580	0
21	20250314	202800	851195965	18580	18580	18580	18580	0
22	20250314	202700	851195965	18580	18580	18580	18580	0
23	20250314	202600	851195965	18580	18580	18580	18580	0
24	20250314	202500	851195965	18580	18580	18580	18580	0
25	20250314	202400	851195965	18580	18580	18580	18580	0
26	20250314	202300	851195965	18580	18580	18580	18580	0
27	20250314	202200	851195965	18580	18580	18580	18580	0
28	20250314	202100	851195965	18580	18580	18580	18580	0
29	20250314	202000	851195965	18580	18580	18580	18580	0
30	20250314	201900	851195965	18580	18580	18580	18580	0
31	20250314	201800	851195965	18580	18580	18580	18580	0
32	20250314	201700	851195965	18580	18580	18580	18580	243
33	20250314	201600	851195965	18580	18580	18580	18580	0
34	20250314	201500	851195965	18580	18580	18580	18580	0
35	20250314	201400	851195965	18580	18580	18580	18580	0
36	20250314	201300	851195965	18580	18580	18580	18580	0
37	20250314	201200	851195965	18580	18580	18580	18580	0
38	20250314	201100	851195965	18580	18580	18580	18580	0
39	20250314	201000	851195965	18580	18580	18580	18580	0
40	20250314	200900	851195965	18580	18580	18580	18580	0
41	20250314	200800	851195965	18580	18580	18580	18580	0
42	20250314	200700	851195965	18580	18580	18580	18580	0
43	20250314	200600	851195965	18580	18580	18580	18580	0
44	20250314	200500	851195965	18580	18580	18580	18580	0
45	20250314	200400	851195965	18580	18580	18580	18580	0
46	20250314	200300	851195965	18580	18580	18580	18580	0
47	20250314	200200	851195965	18580	18580	18580	18580	0
48	20250314	200100	851195965	18580	18580	18580	18580	0
49	20250314	200000	851195965	18580	18580	18580	18580	0
50	20250314	195900	851195965	18580	18580	18580	18580	0
51	20250314	195800	851195965	18580	18580	18580	18580	0
52	20250314	195700	851195965	18580	18580	18580	18580	0
53	20250314	195600	851195965	18580	18580	18580	18580	0
54	20250314	195500	851195965	18580	18580	18580	18580	0
55	20250314	195400	851195965	18580	18580	18580	18580	0
56	20250314	195300	851195965	18580	18580	18580	18580	0
57	20250314	195200	851195965	18580	18580	18580	18580	0
58	20250314	195100	851195965	18580	18580	18580	18580	0
59	20250314	195000	851195965	18580	18580	18580	18580	0
60	20250314	194900	851195965	18580	18580	18580	18580	0
61	20250314	194800	851195965	18580	18580	18580	18580	0
62	20250314	194700	851195965	18580	18580	18580	18580	243
63	20250314	194600	851195965	18580	18580	18580	18580	0
64	20250314	194500	851195965	18580	18580	18580	18580	0
65	20250314	194400	851195965	18580	18580	18580	18580	0
66	20250314	194300	851195965	18580	18580	18580	18580	0
67	20250314	194200	851195965	18580	18580	18580	18580	0
68	20250314	194100	851195965	18580	18580	18580	18580	0
69	20250314	194000	851195965	18580	18580	18580	18580	0
70	20250314	193900	851195965	18580	18580	18580	18580	0
71	20250314	193800	851195965	18580	18580	18580	18580	0
72	20250314	193700	851195965	18580	18580	18580	18580	0
73	20250314	193600	851195965	18580	18580	18580	18580	0
74	20250314	193500	851195965	18580	18580	18580	18580	0
75	20250314	193400	851195965	18580	18580	18580	18580	0
76	20250314	193300	851195965	18580	18580	18580	18580	0
77	20250314	193200	851195965	18580	18580	18580	18580	0
78	20250314	193100	851195965	18580	18580	18580	18580	0
79	20250314	193000	851195965	18580	18580	18580	18580	0
80	20250314	192900	851195965	18580	18580	18580	18580	0
81	20250314	192800	851195965	18580	18580	18580	18580	0
82	20250314	192700	851195965	18580	18580	18580	18580	0
83	20250314	192600	851195965	18580	18580	18580	18580	0
84	20250314	192500	851195965	18580	18580	18580	18580	0
85	20250314	192400	851195965	18580	18580	18580	18580	0
86	20250314	192300	851195965	18580	18580	18580	18580	0
87	20250314	192200	851195965	18580	18580	18580	18580	0
88	20250314	192100	851195965	18580	18580	18580	18580	0
89	20250314	192000	851195965	18580	18580	18580	18580	0
90	20250314	191900	851195965	18580	18580	18580	18580	0
91	20250314	191800	851195965	18580	18580	18580	18580	0
92	20250314	191700	851195965	18580	18580	18580	18580	243
93	20250314	191600	851195965	18580	18580	18580	18580	0
94	20250314	191500	851195965	18580	18580	18580	18580	0
95	20250314	191400	851195965	18580	18580	18580	18580	0
96	20250314	191300	851195965	18580	18580	18580	18580	0
97	20250314	191200	851195965	18580	18580	18580	18580	0
98	20250314	191100	851195965	18580	18580	18580	18580	0
99	20250314	191000	851195965	18580	18580	18580	18580	0
100	20250314	190900	851195965	18580	18580	18580	18580	0
101	20250314	190800	851195965	18580	18580	18580	18580	0
102	20250314	190700	851195965	18580	18580	18580	18580	0
103	20250314	190600	851195965	18580	18580	18580	18580	0
104	20250314	190500	851195965	18580	18580	18580	18580	0
105	20250314	190400	851195965	18580	18580	18580	18580	0
106	20250314	190300	851195965	18580	18580	18580	18580	0
107	20250314	190200	851195965	18580	18580	18580	18580	0
108	20250314	190100	851195965	18580	18580	18580	18580	0
109	20250314	190000	851195965	18580	18580	18580	18580	0
110	20250314	185900	851195965	18580	18580	18580	18580	0
111	20250314	185800	851195965	18580	18580	18580	18580	0
112	20250314	185700	851195965	18580	18580	18580	18580	0
113	20250314	185600	851195965	18580	18580	18580	18580	0
114	20250314	185500	851195965	18580	18580	18580	18580	0
115	20250314	185400	851195965	18580	18580	18580	18580	0
116	20250314	185300	851195965	18580	18580	18580	18580	0
117	20250314	185200	851195965	18580	18580	18580	18580	0
118	20250314	185100	851195965	18580	18580	18580	18580	0
119	20250314	185000	851195965	18580	18580	18580	18580	0
120	20250314	184900	851195965	18580	18580	18580	18580	0
121	20250314	184800	851195965	18580	18580	18580	18580	0
122	20250314	184700	851195965	18580	18580	18580	18580	243
123	20250314	184600	851195965	18580	18580	18580	18580	0
124	20250314	184500	851195965	18580	18580	18580	18580	0
125	20250314	184400	851195965	18580	18580	18580	18580	0
126	20250314	184300	851195965	18580	18580	18580	18580	0
127	20250314	184200	851195965	18580	18580	18580	18580	0
128	20250314	184100	851195965	18580	18580	18580	18580	0
129	20250314	184000	851195965	18580	18580	18580	18580	0
130	20250314	183900	851195965	18580	18580	18580	18580	0
131	20250314	183800	851195965	18580	18580	18580	18580	0
132	20250314	183700	851195965	18580	18580	18580	18580	0
133	20250314	183600	851195965	18580	18580	18580	18580	0
134	20250314	183500	851195965	18580	18580	18580	18580	0
135	20250314	183400	851195965	18580	18580	18580	18580	0
136	20250314	183300	851195965	18580	18580	18580	18580	0
137	20250314	183200	851195965	18580	18580	18580	18580	0
138	20250314	183100	851195965	18580	18580	18580	18580	0
139	20250314	183000	851195965	18580	18580	18580	18580	0
140	20250314	182900	851195965	18580	18580	18580	18580	0
141	20250314	182800	851195965	18580	18580	18580	18580	0
142	20250314	182700	851195965	18580	18580	18580	18580	0
143	20250314	182600	851195965	18580	18580	18580	18580	0
144	20250314	182500	851195965	18580	18580	18580	18580	0
145	20250314	182400	851195965	18580	18580	18580	18580	0
146	20250314	182300	851195965	18580	18580	18580	18580	0
147	20250314	182200	851195965	18580	18580	18580	18580	0
148	20250314	182100	851195965	18580	18580	18580	18580	0
149	20250314	182000	851195965	18580	18580	18580	18580	0
150	20250314	181900	851195965	18580	18580	18580	18580	0
151	20250314	181800	851195965	18580	18580	18580	18580	0
152	20250314	181700	851195965	18580	18580	18580	18580	243
153	20250314	181600	851195965	18580	18580	18580	18580	0
154	20250314	181500	851195965	18580	18580	18580	18580	0
155	20250314	181400	851195965	18580	18580	18580	18580	0
156	20250314	181300	851195965	18580	18580	18580	18580	0
157	20250314	181200	851195965	18580	18580	18580	18580	0
158	20250314	181100	851195965	18580	18580	18580	18580	0
159	20250314	181000	851195965	18580	18580	18580	18580	0
160	20250314	180900	851195965	18580	18580	18580	18580	0
161	20250314	180800	851195965	18580	18580	18580	18580	0
162	20250314	180700	851195965	18580	18580	18580	18580	0
163	20250314	180600	851195965	18580	18580	18580	18580	0
164	20250314	180500	851195965	18580	18580	18580	18580	0
165	20250314	180400	851195965	18580	18580	18580	18580	0
166	20250314	180300	851195965	18580	18580	18580	18580	0
167	20250314	180200	851195965	18580	18580	18580	18580	0
168	20250314	180100	851195965	18580	18580	18580	18580	0
169	20250314	180000	851195965	18580	18580	18580	18580	0
170	20250314	175900	851195965	18580	18580	18580	18580	0
171	20250314	175800	851195965	18580	18580	18580	18580	0
172	20250314	175700	851195965	18580	18580	18580	18580	0
173	20250314	175600	851195965	18580	18580	18580	18580	0
174	20250314	175500	851195965	18580	18580	18580	18580	0
175	20250314	175400	851195965	18580	18580	18580	18580	0
176	20250314	175300	851195965	18580	18580	18580	18580	0
177	20250314	175200	851195965	18580	18580	18580	18580	0
178	20250314	175100	851195965	18580	18580	18580	18580	0
179	20250314	175000	851195965	18580	18580	18580	18580	0
180	20250314	174900	851195965	18580	18580	18580	18580	0
181	20250314	174800	851195965	18580	18580	18580	18580	0
182	20250314	174700	851195965	18580	18580	18580	18580	243
183	20250314	174600	851195965	18580	18580	18580	18580	0
184	20250314	174500	851195965	18580	18580	18580	18580	0
185	20250314	174400	851195965	18580	18580	18580	18580	0
186	20250314	174300	851195965	18580	18580	18580	18580	0
187	20250314	174200	851195965	18580	18580	18580	18580	0
188	20250314	174100	851195965	18580	18580	18580	18580	0
189	20250314	174000	851195965	18580	18580	18580	18580	0
190	20250314	173900	851195965	18580	18580	18580	18580	0
191	20250314	173800	851195965	18580	18580	18580	18580	0
192	20250314	173700	851195965	18580	18580	18580	18580	0
193	20250314	173600	851195965	18580	18580	18580	18580	0
194	20250314	173500	851195965	18580	18580	18580	18580	0
195	20250314	173400	851195965	18580	18580	18580	18580	0
196	20250314	173300	851195965	18580	18580	18580	18580	0
197	20250314	173200	851195965	18580	18580	18580	18580	0
198	20250314	173100	851195965	18580	18580	18580	18580	0
199	20250314	173000	851195965	18580	18580	18580	18580	0
200	20250314	172900	851195965	18580	18580	18580	18580	0
201	20250314	172800	851195965	18580	18580	18580	18580	0
202	20250314	172700	851195965	18580	18580	18580	18580	0
203	20250314	172600	851195965	18580	18580	18580	18580	0
204	20250314	172500	851195965	18580	18580	18580	18580	0
205	20250314	172400	851195965	18580	18580	18580	18580	0
206	20250314	172300	851195965	18580	18580	18580	18580	0
207	20250314	172200	851195965	18580	18580	18580	18580	0
208	20250314	172100	851195965	18580	18580	18580	18580	0
209	20250314	172000	851195965	18580	18580	18580	18580	0
210	20250314	171900	851195965	18580	18580	18580	18580	0
211	20250314	171800	851195965	18580	18580	18580	18580	0
212	20250314	171700	851195965	18580	18580	18580	18580	243
213	20250314	171600	851195965	18580	18580	18580	18580	0
214	20250314	171500	851195965	18580	18580	18580	18580	0
215	20250314	171400	851195965	18580	18580	18580	18580	0
216	20250314	171300	851195965	18580	18580	18580	18580	0
217	20250314	171200	851195965	18580	18580	18580	18580	0
218	20250314	171100	851195965	18580	18580	18580	18580	0
219	20250314	171000	851195965	18580	18580	18580	18580	0
220	20250314	170900	851195965	18580	18580	18580	18580	0
221	20250314	170800	851195965	18580	18580	18580	18580	0
222	20250314	170700	851195965	18580	18580	18580	18580	0
223	20250314	170600	851195965	18580	18580	18580	18580	0
224	20250314	170500	851195965	18580	18580	18580	18580	0
225	20250314	170400	851195965	18580	18580	18580	18580	0
226	20250314	170300	851195965	18580	18580	18580	18580	0
227	20250314	170200	851195965	18580	18580	18580	18580	0
228	20250314	170100	851195965	18580	18580	18580	18580	0
229	20250314	170000	851195965	18580	18580	18580	18580	0
230	20250314	165900	851195965	18580	18580	18580	18580	0
231	20250314	165800	851195965	18580	18580	18580	18580	0
232	20250314	165700	851195965	18580	18580	18580	18580	0
233	20250314	165600	851195965	18580	18580	18580	18580	0
234	20250314	165500	851195965	18580	18580	18580	18580	0
235	20250314	165400	851195965	18580	18580	18580	18580	0
236	20250314	165300	851195965	18580	18580	18580	18580	0
237	20250314	165200	851195965	18580	18580	18580	18580	0
238	20250314	165100	851195965	18580	18580	18580	18580	0
239	20250314	165000	851195965	18580	18580	18580	18580	0
240	20250314	164900	851195965	18580	18580	18580	18580	0
241	20250314	164800	851195965	18580	18580	18580	18580	0
242	20250314	164700	851195965	18580	18580	18580	18580	243
243	20250314	164600	851195965	18580	18580	18580	18580	0
244	20250314	164500	851195965	18580	18580	18580	18580	0
245	20250314	164400	851195965	18580	18580	18580	18580	0
246	20250314	164300	851195965	18580	18580	18580	18580	0
247	20250314	164200	851195965	18580	18580	18580	18580	0
248	20250314	164100	851195965	18580	18580	18580	18580	0
249	20250314	164000	851195965	18580	18580	18580	18580	0
250	20250314	163900	851195965	18580	18580	18580	18580	0
251	20250314	163800	851195965	18580	18580	18580	18580	0
252	20250314	163700	851195965	18580	18580	18580	18580	0
253	20250314	163600	851195965	18580	18580	18580	18580	0
254	20250314	163500	851195965	18580	18580	18580	18580	0
255	20250314	163400	851195965	18580	18580	18580	18580	0
256	20250314	163300	851195965	18580	18580	18580	18580	0
257	20250314	163200	851195965	18580	18580	18580	18580	0
258	20250314	163100	851195965	18580	18580	18580	18580	0
259	20250314	163000	851195965	18580	18580	18580	18580	0
260	20250314	162900	851195965	18580	18580	18580	18580	0
261	20250314	162800	851195965	18580	18580	18580	18580	0
262	20250314	162700	851195965	18580	18580	18580	18580	0
263	20250314	162600	851195965	18580	18580	18580	18580	0
264	20250314	162500	851195965	18580	18580	18580	18580	0
265	20250314	162400	851195965	18580	18580	18580	18580	0
266	20250314	162300	851195965	18580	18580	18580	18580	0
267	20250314	162200	851195965	18580	18580	18580	18580	0
268	20250314	162100	851195965	18580	18580	18580	18580	0
269	20250314	162000	851195965	18580	18580	18580	18580	0
270	20250314	161900	851195965	18580	18580	18580	18580	0
271	20250314	161800	851195965	18580	18580	18580	18580	0
272	20250314	161700	851195965	18580	18580	18580	18580	243
273	20250314	161600	851195965	18580	18580	18580	18580	0
274	20250314	161500	851195965	18580	18580	18580	18580	0
275	20250314	161400	851195965	18580	18580	18580	18580	0
276	20250314	161300	851195965	18580	18580	18580	18580	0
277	20250314	161200	851195965	18580	18580	18580	18580	0
278	20250314	161100	851195965	18580	18580	18580	18580	0
279	20250314	161000	851195965	18580	18580	18580	18580	0
280	20250314	160900	851195965	18580	18580	18580	18580	0
281	20250314	160800	851195965	18580	18580	18580	18580	0
282	20250314	160700	851195965	18580	18580	18580	18580	0
283	20250314	160600	851195965	18580	18580	18580	18580	0
284	20250314	160500	851195965	18580	18580	18580	18580	0
285	20250314	160400	851195965	18580	18580	18580	18580	0
286	20250314	160300	851195965	18580	18580	18580	18580	0
287	20250314	160200	851195965	18580	18580	18580	18580	0
288	20250314	160100	851195965	18580	18580	18580	18580	0
289	20250314	160000	851195965	18580	18580	18580	18580	0
290	20250314	155900	851195965	18580	18580	18580	18580	0
291	20250314	155800	851195965	18580	18580	18580	18580	0
292	20250314	155700	851195965	18580	18580	18580	18580	0
293	20250314	155600	851195965	18580	18580	18580	18580	0
294	20250314	155500	851195965	18580	18580	18580	18580	0
295	20250314	155400	851195965	18580	18580	18580	18580	0
296	20250314	155300	851195965	18580	18580	18580	18580	0
297	20250314	155200	851195965	18580	18580	18580	18580	0
298	20250314	155100	851195965	18580	18580	18580	18580	0
299	20250314	155000	851195965	18580	18580	18580	18580	0
300	20250314	154900	851195965	18580	18580	18580	18580	0
301	20250314	154800	851195965	18580	18580	18580	18580	0
302	20250314	154700	851195965	18580	18580	18580	18580	243
303	20250314	154600	851195965	18580	18580	18580	18580	0
304	20250314	154500	851195965	18580	18580	18580	18580	0
305	20250314	154400	851195965	18580	18580	18580	18580	0
306	20250314	154300	851195965	18580	18580	18580	18580	0
307	20250314	154200	851195965	18580	18580	18580	18580	0
308	20250314	154100	851195965	18580	18580	18580	18580	0
309	20250314	154000	851195965	18580	18580	18580	18580	0
310	20250314	153900	851195965	18580	18580	18580	18580	0
311	20250314	153800	851195965	18580	18580	18580	18580	0
312	20250314	153700	851195965	18580	18580	18580	18580	0
313	20250314	153600	851195965	18580	18580	18580	18580	0
314	20250314	153500	851195965	18580	18580	18580	18580	0
315	20250314	153400	851195965	18580	18580	18580	18580	0
316	20250314	153300	851195965	18580	18580	18580	18580	0
317	20250314	153200	851195965	18580	18580	18580	18580	0
318	20250314	153100	851195965	18580	18580	18580	18580	0
319	20250314	153000	851195965	18580	18580	18580	18580	243
320	20250314	152900	846681025	18600	18600	18600	18600	0
321	20250314	152800	846681025	18600	18600	18600	18600	0
322	20250314	152700	846681025	18600	18600	18600	18600	0
323	20250314	152600	846681025	18600	18600	18600	18600	0
324	20250314	152500	846681025	18600	18600	18600	18600	0
325	20250314	152400	846681025	18600	18600	18600	18600	0
326	20250314	152300	846681025	18600	18600	18600	18600	0
327	20250314	152200	846681025	18600	18600	18600	18600	0
328	20250314	152100	846681025	18600	18600	18600	18600	0
329	20250314	152000	846681025	18600	18600	18600	18600	0
330	20250314	151900	846681025	18600	18580	18600	18580	6
331	20250314	151800	846569525	18580	18600	18600	18580	50
332	20250314	151700	845640235	18600	18620	18620	18600	185
333	20250314	151600	842195905	18610	18600	18620	18600	185
334	20250314	151500	838753485	18610	18600	18610	18600	258
335	20250314	151400	833953175	18610	18590	18610	18590	249
336	20250314	151300	829320895	18590	18600	18610	18590	185
337	20250314	151200	825878555	18600	18600	18610	18600	165
338	20250314	151100	822808375	18600	18600	18610	18600	795
339	20250314	151000	808014785	18600	18590	18600	18590	97
340	20250314	150900	806210615	18600	18610	18610	18590	256
341	20250314	150800	801448235	18610	18600	18610	18600	161
342	20250314	150700	798452265	18600	18600	18610	18600	149
343	20250314	150600	795680045	18600	18600	18610	18590	201
344	20250314	150500	791941785	18600	18580	18600	18580	163
345	20250314	150400	788910555	18590	18590	18600	18590	144
346	20250314	150300	786232415	18590	18600	18600	18590	336
347	20250314	150200	779984105	18600	18590	18600	18590	101
348	20250314	150100	778106045	18590	18610	18610	18590	241
349	20250314	150000	773621230	18600	18590	18600	18590	165
350	20250314	145900	770552760	18600	18590	18610	18580	124
351	20250314	145800	768246280	18600	18590	18610	18590	302
352	20250314	145700	762628330	18580	18610	18610	18580	171
353	20250314	145600	759448290	18610	18600	18610	18600	161
354	20250314	145500	756452520	18600	18600	18610	18590	276
355	20250314	145400	751318990	18600	18600	18600	18590	138
356	20250314	145300	748752740	18610	18590	18610	18590	285
357	20250314	145200	743452840	18595	18590	18600	18590	158
358	20250314	145100	740514160	18590	18600	18600	18590	218
359	20250314	145000	736459920	18590	18600	18600	18590	208
360	20250314	144900	732591880	18590	18580	18600	18580	128
361	20250314	144800	730212230	18570	18590	18600	18570	161
362	20250314	144700	727220020	18590	18590	18590	18560	221
363	20250314	144600	723113410	18590	18580	18590	18580	307
364	20250314	144500	717407630	18580	18580	18590	18570	206
365	20250314	144400	713579660	18580	18570	18580	18570	129
366	20250314	144300	711183640	18580	18570	18580	18570	166
367	20250314	144200	708099540	18560	18580	18580	18560	214
368	20250314	144100	704123850	18570	18570	18580	18570	218
369	20250314	144000	700074200	18570	18570	18580	18570	79
370	20250314	143900	698606590	18580	18560	18580	18560	262
371	20250314	143800	693739700	18570	18580	18580	18570	216
372	20250314	143700	689727050	18570	18580	18580	18560	197
373	20250314	143600	686067300	18560	18570	18580	18560	209
374	20250314	143500	682185200	18580	18570	18580	18570	231
375	20250314	143400	677894095	18570	18560	18580	18560	227
376	20250314	143300	673679055	18570	18565	18570	18560	172
377	20250314	143200	670485060	18560	18560	18570	18560	136
378	20250314	143100	667960325	18570	18560	18570	18550	234
379	20250314	143000	663615615	18560	18570	18570	18560	202
380	20250314	142900	659865875	18560	18570	18570	18560	329
381	20250314	142800	653757065	18570	18560	18570	18560	111
382	20250314	142700	651696555	18570	18560	18570	18560	119
383	20250314	142600	649486795	18570	18560	18570	18560	314
384	20250314	142500	643656715	18560	18560	18570	18560	176
385	20250314	142400	640388985	18560	18560	18570	18560	142
386	20250314	142300	637752235	18570	18550	18570	18550	245
387	20250314	142200	633204245	18550	18560	18570	18550	166
388	20250314	142100	630122225	18570	18560	18570	18560	206
389	20250314	142000	626297475	18560	18560	18570	18560	169
390	20250314	141900	623159475	18570	18560	18570	18540	173
391	20250314	141800	619947935	18560	18560	18560	18550	225
392	20250314	141700	615772005	18550	18550	18560	18550	170
393	20250314	141600	612617975	18560	18550	18560	18550	188
394	20250314	141500	609129415	18560	18560	18560	18550	271
395	20250314	141400	604099745	18550	18550	18560	18550	105
396	20250314	141300	602151895	18550	18550	18560	18540	260
397	20250314	141200	597328415	18550	18540	18550	18540	189
398	20250314	141100	593823195	18550	18550	18550	18540	148
399	20250314	141000	591078055	18550	18540	18550	18540	246
400	20250314	140900	586515595	18530	18540	18540	18530	209
401	20250314	140800	582641465	18540	18540	18540	18530	144
402	20250314	140700	579971735	18540	18540	18540	18520	250
403	20250314	140600	575337465	18540	18530	18540	18530	229
404	20250314	140500	571092505	18540	18530	18540	18530	240
405	20250314	140400	566643215	18530	18530	18540	18530	263
406	20250314	140300	561768405	18540	18520	18540	18520	121
407	20250314	140200	559526225	18520	18530	18540	18520	237
408	20250314	140100	555132675	18530	18540	18540	18530	232
409	20250314	140000	550832805	18540	18530	18550	18520	1549
410	20250314	135900	522117075	18530	18530	18530	18520	161
411	20250314	135800	519133865	18520	18530	18540	18510	227
412	20250314	135700	514928055	18520	18530	18530	18510	255
413	20250314	135600	510205265	18530	18510	18530	18510	237
414	20250314	135500	505815475	18510	18520	18530	18510	297
415	20250314	135400	500313445	18530	18520	18530	18520	298
416	20250314	135300	494792325	18530	18510	18530	18510	362
417	20250314	135200	488088585	18510	18510	18530	18510	220
418	20250314	135100	484014615	18510	18520	18530	18510	168
419	20250314	135000	480902545	18520	18510	18520	18510	185
420	20250314	134900	477476825	18510	18500	18520	18490	164
421	20250314	134800	474441035	18490	18510	18520	18490	154
422	20250314	134700	471590095	18510	18510	18520	18500	179
423	20250314	134600	468276575	18510	18500	18520	18500	204
424	20250314	134500	464499405	18510	18520	18520	18510	261
425	20250314	134400	459667125	18520	18510	18520	18510	195
426	20250314	134300	456056295	18520	18510	18520	18500	599
427	20250314	134200	444966915	18520	18520	18520	18510	214
428	20250314	134100	441004325	18510	18520	18520	18510	266
429	20250314	134000	436078515	18510	18510	18520	18510	1581
430	20250314	133900	406812535	18520	18530	18530	18510	84
431	20250314	133800	405256845	18530	18530	18530	18520	316
432	20250314	133700	399402085	18520	18510	18520	18500	51
433	20250314	133600	398457795	18520	18530	18530	18520	349
434	20250314	133500	391991915	18520	18510	18520	18500	328
435	20250314	133400	385918955	18520	18510	18520	18510	236
436	20250314	133300	381548995	18520	18510	18520	18500	187
437	20250314	133200	378086585	18510	18510	18520	18510	173
438	20250314	133100	374884005	18490	18500	18520	18490	314
439	20250314	133000	369073055	18500	18500	18510	18490	199
440	20250314	132900	365390495	18500	18510	18520	18500	611
441	20250314	132800	354082865	18510	18490	18530	18490	613
442	20250314	132700	342734765	18480	18460	18510	18460	1814
443	20250314	132600	309189245	18460	18480	18490	18450	162
444	20250314	132500	306195905	18480	18430	18480	18430	360
445	20250314	132400	299547745	18440	18430	18440	18420	218
446	20250314	132300	295528415	18430	18420	18430	18410	24
447	20250314	132200	295086345	18410	18420	18420	18410	17
448	20250314	132100	294773275	18410	18430	18430	18410	14
449	20250314	132000	294515435	18430	18440	18440	18430	9
450	20250314	131900	294349555	18420	18410	18420	18410	97
451	20250314	131800	292563065	18410	18400	18410	18400	389
452	20250314	131700	285401655	18400	18400	18400	18400	63
453	20250314	131600	284242455	18400	18400	18400	18400	14
454	20250314	131500	283984855	18400	18400	18400	18400	18
455	20250314	131400	283653655	18400	18400	18400	18400	30
456	20250314	131300	283101655	18400	18400	18400	18400	9
457	20250314	131200	282936055	18400	18400	18400	18400	45
458	20250314	131100	282108055	18400	18400	18400	18400	29
459	20250314	131000	281574455	18400	18400	18400	18400	18
460	20250314	130900	281243255	18400	18400	18400	18400	32
461	20250314	130800	280654455	18400	18400	18400	18400	58
462	20250314	130700	279587255	18400	18400	18400	18400	5
463	20250314	130600	279495255	18400	18400	18400	18400	30
464	20250314	130500	278943255	18400	18400	18400	18400	16
465	20250314	130400	278648855	18400	18400	18410	18400	19
466	20250314	130300	278299245	18400	18400	18400	18400	26
467	20250314	130200	277820845	18400	18400	18400	18400	7
468	20250314	130100	277692045	18400	18410	18410	18400	26
469	20250314	130000	277213635	18400	18400	18410	18400	23
470	20250314	125900	276790425	18400	18400	18400	18400	14
471	20250314	125800	276532825	18400	18400	18400	18400	7
472	20250314	125700	276404025	18400	18410	18410	18400	92
473	20250314	125600	274710355	18410	18410	18410	18410	24
474	20250314	125500	274268515	18430	18410	18430	18410	64
475	20250314	125400	273090135	18420	18420	18430	18410	43
476	20250314	125300	272298325	18420	18420	18420	18420	6
477	20250314	125200	272187805	18420	18400	18430	18400	36
478	20250314	125100	271525195	18410	18400	18410	18400	22
479	20250314	125000	271120375	18400	18400	18400	18400	11
480	20250314	124900	270917975	18400	18400	18400	18400	17
481	20250314	124800	270605175	18400	18400	18400	18400	18
482	20250314	124700	270273975	18400	18400	18400	18400	16
483	20250314	124600	269979575	18400	18400	18400	18400	27
484	20250314	124500	269482775	18400	18400	18400	18400	117
485	20250314	124400	267329975	18400	18410	18410	18400	36
486	20250314	124300	266667385	18400	18400	18400	18400	27
487	20250314	124200	266170585	18400	18410	18410	18400	131
488	20250314	124100	263758915	18410	18410	18410	18410	74
489	20250314	124000	262396575	18410	18410	18410	18410	69
490	20250314	123900	261126285	18410	18410	18410	18410	66
491	20250314	123800	259911225	18410	18410	18410	18410	15
492	20250314	123700	259635075	18410	18410	18410	18410	17
493	20250314	123600	259322105	18410	18410	18410	18410	25
494	20250314	123500	258861855	18410	18420	18420	18410	17
495	20250314	123400	258548785	18410	18420	18420	18410	25
496	20250314	123300	258088315	18420	18420	18420	18420	4
497	20250314	123200	258014635	18410	18410	18420	18410	19
498	20250314	123100	257664715	18410	18420	18420	18410	37
499	20250314	123000	256983265	18420	18420	18420	18420	8
500	20250314	122900	256835905	18430	18420	18430	18420	28
501	20250314	122800	256320105	18420	18430	18430	18420	18
502	20250314	122700	255988445	18420	18440	18440	18420	8
503	20250314	122600	255841065	18440	18420	18440	18420	32
504	20250314	122500	255251415	18420	18420	18430	18420	17
505	20250314	122400	254938195	18420	18430	18430	18420	289
506	20250314	122300	249612055	18420	18420	18420	18420	21
507	20250314	122200	249225235	18420	18420	18420	18420	26
508	20250314	122100	248746315	18420	18410	18420	18410	7
509	20250314	122000	248617405	18420	18410	18420	18410	135
510	20250314	121900	246131415	18410	18410	18410	18410	18
511	20250314	121800	245800035	18410	18410	18410	18410	15
512	20250314	121700	245523885	18420	18410	18420	18410	28
513	20250314	121600	245008395	18410	18410	18410	18410	16
514	20250314	121500	244713835	18410	18410	18410	18410	130
515	20250314	121400	242320535	18410	18410	18410	18410	30
516	20250314	121300	241768235	18410	18410	18410	18410	16
517	20250314	121200	241473675	18410	18410	18410	18410	16
518	20250314	121100	241179115	18410	18410	18410	18410	25
519	20250314	121000	240718865	18410	18410	18410	18410	9
520	20250314	120900	240553175	18410	18410	18410	18410	36
521	20250314	120800	239890415	18410	18410	18410	18410	7
522	20250314	120700	239761545	18410	18410	18420	18410	65
523	20250314	120600	238564455	18410	18410	18410	18410	368
524	20250314	120500	231789575	18410	18420	18430	18410	214
525	20250314	120400	227845735	18410	18410	18410	18410	24
526	20250314	120300	227403895	18410	18410	18420	18410	56
527	20250314	120200	226372605	18410	18410	18420	18410	26
528	20250314	120100	225893925	18420	18420	18420	18410	243
529	20250314	120000	221420075	18420	18410	18420	18410	129
530	20250314	115900	219043965	18410	18410	18410	18410	16
531	20250314	115800	218749405	18410	18420	18420	18410	13
532	20250314	115700	218509995	18410	18410	18420	18410	29
533	20250314	115600	217976005	18410	18410	18420	18410	29
534	20250314	115500	217441935	18410	18410	18420	18410	28
535	20250314	115400	216926355	18410	18410	18410	18410	27
536	20250314	115300	216429285	18410	18410	18410	18410	106
537	20250314	115200	214477825	18410	18410	18410	18410	27
538	20250314	115100	213980755	18410	18410	18410	18410	15
539	20250314	115000	213704605	18410	18410	18410	18410	3
540	20250314	114900	213649375	18410	18410	18410	18410	27
541	20250314	114800	213152305	18410	18410	18410	18410	16
542	20250314	114700	212857745	18410	18410	18410	18410	16
543	20250314	114600	212563185	18410	18410	18410	18410	19
544	20250314	114500	212213395	18410	18410	18410	18410	18
545	20250314	114400	211882015	18410	18420	18420	18410	37
546	20250314	114300	211200645	18420	18420	18420	18420	18
547	20250314	114200	210869085	18420	18410	18420	18410	91
548	20250314	114100	209193055	18410	18410	18410	18410	4
549	20250314	114000	209119415	18410	18420	18420	18410	30
550	20250314	113900	208566915	18410	18410	18410	18410	24
551	20250314	113800	208125075	18410	18410	18410	18410	7
552	20250314	113700	207996205	18410	18420	18420	18410	45
553	20250314	113600	207167745	18410	18410	18410	18410	7
554	20250314	113500	207038875	18420	18410	18420	18410	30
555	20250314	113400	206486555	18410	18410	18410	18410	16
556	20250314	113300	206191995	18410	18410	18410	18410	15
557	20250314	113200	205915845	18420	18420	18420	18420	22
558	20250314	113100	205510605	18420	18430	18430	18420	9
559	20250314	113000	205344815	18420	18420	18420	18420	15
560	20250314	112900	205068515	18410	18420	18420	18410	33
561	20250314	112800	204460745	18410	18420	18430	18410	37
562	20250314	112700	203779135	18420	18420	18420	18420	40
563	20250314	112600	203042335	18420	18420	18420	18420	28
564	20250314	112500	202526575	18420	18420	18420	18420	7
565	20250314	112400	202397635	18420	18420	18420	18420	395
566	20250314	112300	195121735	18420	18450	18450	18420	14
567	20250314	112200	194863745	18420	18440	18440	18420	618
568	20250314	112100	183472495	18440	18440	18440	18440	15
569	20250314	112000	183195895	18440	18440	18440	18440	18
570	20250314	111900	182863975	18440	18440	18440	18440	101
571	20250314	111800	181001535	18450	18440	18450	18440	22
572	20250314	111700	180595825	18450	18440	18450	18440	267
573	20250314	111600	175672315	18440	18440	18440	18430	22
574	20250314	111500	175266705	18430	18430	18430	18430	13
575	20250314	111400	175027115	18430	18430	18430	18430	15
576	20250314	111300	174750665	18430	18430	18430	18430	3
577	20250314	111200	174695375	18430	18430	18430	18430	2
578	20250314	111100	174658515	18430	18430	18430	18430	5
579	20250314	111000	174566365	18430	18430	18430	18430	2
580	20250314	110900	174529505	18440	18440	18440	18440	0
581	20250314	110800	174529505	18440	18440	18440	18440	0
582	20250314	110700	174529505	18440	18440	18440	18440	0
583	20250314	110600	174529505	18440	18440	18440	18440	0
584	20250314	110500	174529505	18440	18440	18440	18440	0
585	20250314	110400	174529505	18440	18440	18440	18440	0
586	20250314	110300	174529505	18440	18440	18440	18440	0
587	20250314	110200	174529505	18440	18440	18440	18440	0
588	20250314	110100	174529505	18440	18440	18440	18440	235
589	20250314	110000	170196105	18430	18430	18430	18430	0
590	20250314	105900	170196105	18430	18430	18430	18430	0
591	20250314	105800	170196105	18430	18430	18430	18430	215
592	20250314	105700	166233655	18420	18420	18420	18420	2
593	20250314	105600	166196815	18420	18420	18420	18420	314
594	20250314	105500	160412935	18420	18420	18420	18420	53
595	20250314	105400	159436675	18420	18420	18420	18420	64
596	20250314	105300	158257795	18420	18430	18430	18420	65
597	20250314	105200	157059865	18430	18430	18430	18430	51
598	20250314	105100	156119935	18440	18440	18440	18440	18
599	20250314	105000	155788015	18450	18450	18450	18450	3
600	20250314	104900	155732665	18450	18450	18450	18450	0
601	20250314	104800	155732665	18450	18450	18450	18450	0
602	20250314	104700	155732665	18450	18450	18450	18450	1
603	20250314	104600	155714215	18450	18450	18450	18450	5
604	20250314	104500	155621965	18450	18430	18450	18420	1163
605	20250314	104400	134199395	18420	18430	18430	18420	490
606	20250314	104300	125168945	18440	18430	18440	18430	107
607	20250314	104200	123195885	18430	18430	18430	18430	0
608	20250314	104100	123195885	18430	18430	18430	18430	6
609	20250314	104000	123085305	18430	18430	18430	18430	2
610	20250314	103900	123048445	18430	18430	18430	18430	0
611	20250314	103800	123048445	18430	18455	18455	18430	367
612	20250314	103700	116280830	18455	18455	18455	18455	1
613	20250314	103600	116262375	18460	18450	18460	18450	17
614	20250314	103500	115948575	18450	18450	18450	18450	2
615	20250314	103400	115911675	18440	18440	18440	18440	0
616	20250314	103300	115911675	18440	18440	18440	18440	2
617	20250314	103200	115874795	18440	18440	18440	18440	2
618	20250314	103100	115837915	18440	18440	18440	18440	152
619	20250314	103000	113035035	18440	18450	18450	18440	179
620	20250314	102900	109732725	18460	18460	18460	18460	45
621	20250314	102800	108902025	18460	18470	18470	18460	12
622	20250314	102700	108680495	18470	18470	18470	18470	45
623	20250314	102600	107849345	18460	18460	18460	18460	58
624	20250314	102500	106778665	18460	18460	18460	18460	0
625	20250314	102400	106778665	18460	18460	18460	18460	0
626	20250314	102300	106778665	18460	18460	18460	18460	40
627	20250314	102200	106040265	18460	18460	18460	18460	0
628	20250314	102100	106040265	18460	18460	18460	18460	163
629	20250314	102000	103031285	18450	18450	18450	18450	2
630	20250314	101900	102994385	18450	18450	18450	18450	2
631	20250314	101800	102957485	18450	18455	18455	18450	42
632	20250314	101700	102182560	18455	18455	18455	18455	2
633	20250314	101600	102145650	18450	18460	18460	18450	57
634	20250314	101500	101093450	18470	18470	18470	18470	0
635	20250314	101400	101093450	18470	18470	18470	18470	1
636	20250314	101300	101074980	18450	18450	18450	18450	0
637	20250314	101200	101074980	18450	18450	18450	18450	20
638	20250314	101100	100705980	18440	18440	18440	18440	0
639	20250314	101000	100705980	18440	18440	18440	18440	0
640	20250314	100900	100705980	18440	18440	18440	18440	0
641	20250314	100800	100705980	18440	18440	18440	18440	9
642	20250314	100700	100540020	18470	18470	18470	18470	0
643	20250314	100600	100540020	18470	18450	18480	18440	316
644	20250314	100500	94709780	18470	18470	18470	18470	0
645	20250314	100400	94709780	18470	18470	18470	18470	60
646	20250314	100300	93601580	18480	18480	18480	18480	0
647	20250314	100200	93601580	18480	18480	18480	18480	16
648	20250314	100100	93305900	18470	18470	18480	18470	891
649	20250314	100000	76841890	18470	18470	18470	18470	2
650	20250314	095900	76804950	18460	18460	18460	18460	0
651	20250314	095800	76804950	18460	18460	18460	18460	22
652	20250314	095700	76398830	18460	18460	18460	18460	109
653	20250314	095600	74386690	18470	18460	18470	18460	256
654	20250314	095500	69660900	18460	18460	18460	18460	0
655	20250314	095400	69660900	18460	18460	18460	18460	0
656	20250314	095300	69660900	18460	18460	18460	18460	0
657	20250314	095200	69660900	18460	18460	18460	18460	0
658	20250314	095100	69660900	18460	18460	18460	18460	15
659	20250314	095000	69384000	18450	18450	18450	18450	10
660	20250314	094900	69199500	18450	18450	18450	18450	264
661	20250314	094800	64328700	18430	18440	18440	18430	56
662	20250314	094700	63296560	18450	18450	18450	18450	20
663	20250314	094600	62927560	18450	18450	18450	18450	0
664	20250314	094500	62927560	18450	18460	18460	18440	22
665	20250314	094400	62521850	18460	18430	18460	18430	4
666	20250314	094300	62448040	18460	18460	18460	18460	3
667	20250314	094200	62392660	18450	18430	18450	18430	142
668	20250314	094100	59775530	18440	18440	18440	18440	155
669	20250314	094000	56917330	18440	18440	18440	18440	0
670	20250314	093900	56917330	18440	18440	18440	18440	5
671	20250314	093800	56825130	18440	18440	18440	18440	0
672	20250314	093700	56825130	18440	18440	18440	18440	50
673	20250314	093600	55903130	18460	18450	18460	18450	73
674	20250314	093500	54556250	18430	18450	18450	18430	646
675	20250314	093400	42642720	18450	18450	18450	18450	6
676	20250314	093300	42532020	18450	18450	18450	18450	10
677	20250314	093200	42347520	18440	18435	18440	18435	114
678	20250314	093100	40245760	18440	18440	18440	18440	2
679	20250314	093000	40208880	18440	18440	18440	18440	0
680	20250314	092900	40208880	18440	18440	18440	18440	114
681	20250314	092800	38106720	18430	18430	18430	18430	0
682	20250314	092700	38106720	18430	18430	18430	18430	1
683	20250314	092600	38088290	18440	18440	18440	18440	15
684	20250314	092500	37811690	18430	18430	18430	18430	34
685	20250314	092400	37185070	18430	18430	18430	18430	131
686	20250314	092300	34770740	18430	18440	18440	18430	70
687	20250314	092200	33480360	18420	18440	18440	18420	45
688	20250314	092100	32650940	18430	18440	18440	18430	25
689	20250314	092000	32190060	18450	18450	18450	18450	103
690	20250314	091900	30289710	18460	18460	18460	18460	0
691	20250314	091800	30289710	18460	18460	18460	18460	10
692	20250314	091700	30105110	18460	18430	18460	18430	699
693	20250314	091600	17213170	18430	18430	18430	18430	101
694	20250314	091500	15351740	18420	18420	18420	18420	1
695	20250314	091400	15333320	18420	18420	18420	18420	15
696	20250314	091300	15057020	18410	18410	18410	18410	0
697	20250314	091200	15057020	18410	18410	18410	18410	30
698	20250314	091100	14504720	18410	18410	18410	18410	0
699	20250314	091000	14504720	18410	18410	18410	18410	14
700	20250314	090900	14246980	18410	18410	18410	18410	27
701	20250314	090800	13749910	18410	18420	18420	18410	70
702	20250314	090700	12460980	18420	18420	18420	18420	20
703	20250314	090600	12092580	18420	18450	18450	18420	7
704	20250314	090500	11963610	18430	18410	18430	18410	261
705	20250314	090400	7157600	18400	18400	18400	18400	0
706	20250314	090300	7157600	18400	18400	18400	18400	8
707	20250314	090200	7010400	18400	18400	18400	18400	0
708	20250314	090100	7010400	18400	18400	18400	18400	49
709	20250314	090000	6108800	18400	18400	18400	18400	332