KissMeData/018500/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	190600	1181620301	1880	1880	1880	1880	17080
3	20250314	190500	1181620301	1880	1880	1880	1880	0
4	20250314	190400	1181620301	1880	1880	1880	1880	0
5	20250314	190300	1181620301	1880	1880	1880	1880	0
6	20250314	190200	1181620301	1880	1880	1880	1880	0
7	20250314	190100	1181620301	1880	1880	1880	1880	0
8	20250314	190000	1181620301	1880	1880	1880	1880	0
9	20250314	185900	1181620301	1880	1880	1880	1880	0
10	20250314	185800	1181620301	1880	1880	1880	1880	0
11	20250314	185700	1181620301	1880	1880	1880	1880	0
12	20250314	185600	1181620301	1880	1880	1880	1880	0
13	20250314	185500	1181620301	1880	1880	1880	1880	0
14	20250314	185400	1181620301	1880	1880	1880	1880	0
15	20250314	185300	1181620301	1880	1880	1880	1880	0
16	20250314	185200	1181620301	1880	1880	1880	1880	0
17	20250314	185100	1181620301	1880	1880	1880	1880	0
18	20250314	185000	1181620301	1880	1880	1880	1880	0
19	20250314	184900	1181620301	1880	1880	1880	1880	0
20	20250314	184800	1181620301	1880	1880	1880	1880	0
21	20250314	184700	1181620301	1880	1880	1880	1880	0
22	20250314	184600	1181620301	1880	1880	1880	1880	0
23	20250314	184500	1181620301	1880	1880	1880	1880	0
24	20250314	184400	1181620301	1880	1880	1880	1880	0
25	20250314	184300	1181620301	1880	1880	1880	1880	0
26	20250314	184200	1181620301	1880	1880	1880	1880	0
27	20250314	184100	1181620301	1880	1880	1880	1880	0
28	20250314	184000	1181620301	1880	1880	1880	1880	0
29	20250314	183900	1181620301	1880	1880	1880	1880	0
30	20250314	183800	1181620301	1880	1880	1880	1880	0
31	20250314	183700	1181620301	1880	1880	1880	1880	0
32	20250314	183600	1181620301	1880	1880	1880	1880	17080
33	20250314	183500	1181620301	1880	1880	1880	1880	0
34	20250314	183400	1181620301	1880	1880	1880	1880	0
35	20250314	183300	1181620301	1880	1880	1880	1880	0
36	20250314	183200	1181620301	1880	1880	1880	1880	0
37	20250314	183100	1181620301	1880	1880	1880	1880	0
38	20250314	183000	1181620301	1880	1880	1880	1880	0
39	20250314	182900	1181620301	1880	1880	1880	1880	0
40	20250314	182800	1181620301	1880	1880	1880	1880	0
41	20250314	182700	1181620301	1880	1880	1880	1880	0
42	20250314	182600	1181620301	1880	1880	1880	1880	0
43	20250314	182500	1181620301	1880	1880	1880	1880	0
44	20250314	182400	1181620301	1880	1880	1880	1880	0
45	20250314	182300	1181620301	1880	1880	1880	1880	0
46	20250314	182200	1181620301	1880	1880	1880	1880	0
47	20250314	182100	1181620301	1880	1880	1880	1880	0
48	20250314	182000	1181620301	1880	1880	1880	1880	0
49	20250314	181900	1181620301	1880	1880	1880	1880	0
50	20250314	181800	1181620301	1880	1880	1880	1880	0
51	20250314	181700	1181620301	1880	1880	1880	1880	0
52	20250314	181600	1181620301	1880	1880	1880	1880	0
53	20250314	181500	1181620301	1880	1880	1880	1880	0
54	20250314	181400	1181620301	1880	1880	1880	1880	0
55	20250314	181300	1181620301	1880	1880	1880	1880	0
56	20250314	181200	1181620301	1880	1880	1880	1880	0
57	20250314	181100	1181620301	1880	1880	1880	1880	0
58	20250314	181000	1181620301	1880	1880	1880	1880	0
59	20250314	180900	1181620301	1880	1880	1880	1880	0
60	20250314	180800	1181620301	1880	1880	1880	1880	0
61	20250314	180700	1181620301	1880	1880	1880	1880	0
62	20250314	180600	1181620301	1880	1880	1880	1880	17080
63	20250314	180500	1181620301	1880	1880	1880	1880	0
64	20250314	180400	1181620301	1880	1880	1880	1880	0
65	20250314	180300	1181620301	1880	1880	1880	1880	0
66	20250314	180200	1181620301	1880	1880	1880	1880	0
67	20250314	180100	1181620301	1880	1880	1880	1880	0
68	20250314	180000	1181620301	1880	1880	1880	1880	0
69	20250314	175900	1181620301	1880	1880	1880	1880	0
70	20250314	175800	1181620301	1880	1880	1880	1880	0
71	20250314	175700	1181620301	1880	1880	1880	1880	0
72	20250314	175600	1181620301	1880	1880	1880	1880	0
73	20250314	175500	1181620301	1880	1880	1880	1880	0
74	20250314	175400	1181620301	1880	1880	1880	1880	0
75	20250314	175300	1181620301	1880	1880	1880	1880	0
76	20250314	175200	1181620301	1880	1880	1880	1880	0
77	20250314	175100	1181620301	1880	1880	1880	1880	0
78	20250314	175000	1181620301	1880	1880	1880	1880	0
79	20250314	174900	1181620301	1880	1880	1880	1880	0
80	20250314	174800	1181620301	1880	1880	1880	1880	0
81	20250314	174700	1181620301	1880	1880	1880	1880	0
82	20250314	174600	1181620301	1880	1880	1880	1880	0
83	20250314	174500	1181620301	1880	1880	1880	1880	0
84	20250314	174400	1181620301	1880	1880	1880	1880	0
85	20250314	174300	1181620301	1880	1880	1880	1880	0
86	20250314	174200	1181620301	1880	1880	1880	1880	0
87	20250314	174100	1181620301	1880	1880	1880	1880	0
88	20250314	174000	1181620301	1880	1880	1880	1880	0
89	20250314	173900	1181620301	1880	1880	1880	1880	0
90	20250314	173800	1181620301	1880	1880	1880	1880	0
91	20250314	173700	1181620301	1880	1880	1880	1880	0
92	20250314	173600	1181620301	1880	1880	1880	1880	17080
93	20250314	173500	1181620301	1880	1880	1880	1880	0
94	20250314	173400	1181620301	1880	1880	1880	1880	0
95	20250314	173300	1181620301	1880	1880	1880	1880	0
96	20250314	173200	1181620301	1880	1880	1880	1880	0
97	20250314	173100	1181620301	1880	1880	1880	1880	0
98	20250314	173000	1181620301	1880	1880	1880	1880	0
99	20250314	172900	1181620301	1880	1880	1880	1880	0
100	20250314	172800	1181620301	1880	1880	1880	1880	0
101	20250314	172700	1181620301	1880	1880	1880	1880	0
102	20250314	172600	1181620301	1880	1880	1880	1880	0
103	20250314	172500	1181620301	1880	1880	1880	1880	0
104	20250314	172400	1181620301	1880	1880	1880	1880	0
105	20250314	172300	1181620301	1880	1880	1880	1880	0
106	20250314	172200	1181620301	1880	1880	1880	1880	0
107	20250314	172100	1181620301	1880	1880	1880	1880	0
108	20250314	172000	1181620301	1880	1880	1880	1880	0
109	20250314	171900	1181620301	1880	1880	1880	1880	0
110	20250314	171800	1181620301	1880	1880	1880	1880	0
111	20250314	171700	1181620301	1880	1880	1880	1880	0
112	20250314	171600	1181620301	1880	1880	1880	1880	0
113	20250314	171500	1181620301	1880	1880	1880	1880	0
114	20250314	171400	1181620301	1880	1880	1880	1880	0
115	20250314	171300	1181620301	1880	1880	1880	1880	0
116	20250314	171200	1181620301	1880	1880	1880	1880	0
117	20250314	171100	1181620301	1880	1880	1880	1880	0
118	20250314	171000	1181620301	1880	1880	1880	1880	0
119	20250314	170900	1181620301	1880	1880	1880	1880	0
120	20250314	170800	1181620301	1880	1880	1880	1880	0
121	20250314	170700	1181620301	1880	1880	1880	1880	0
122	20250314	170600	1181620301	1880	1880	1880	1880	17080
123	20250314	170500	1181620301	1880	1880	1880	1880	0
124	20250314	170400	1181620301	1880	1880	1880	1880	0
125	20250314	170300	1181620301	1880	1880	1880	1880	0
126	20250314	170200	1181620301	1880	1880	1880	1880	0
127	20250314	170100	1181620301	1880	1880	1880	1880	0
128	20250314	170000	1181620301	1880	1880	1880	1880	0
129	20250314	165900	1181620301	1880	1880	1880	1880	0
130	20250314	165800	1181620301	1880	1880	1880	1880	0
131	20250314	165700	1181620301	1880	1880	1880	1880	0
132	20250314	165600	1181620301	1880	1880	1880	1880	0
133	20250314	165500	1181620301	1880	1880	1880	1880	0
134	20250314	165400	1181620301	1880	1880	1880	1880	0
135	20250314	165300	1181620301	1880	1880	1880	1880	0
136	20250314	165200	1181620301	1880	1880	1880	1880	0
137	20250314	165100	1181620301	1880	1880	1880	1880	0
138	20250314	165000	1181620301	1880	1880	1880	1880	0
139	20250314	164900	1181620301	1880	1880	1880	1880	0
140	20250314	164800	1181620301	1880	1880	1880	1880	0
141	20250314	164700	1181620301	1880	1880	1880	1880	0
142	20250314	164600	1181620301	1880	1880	1880	1880	0
143	20250314	164500	1181620301	1880	1880	1880	1880	0
144	20250314	164400	1181620301	1880	1880	1880	1880	0
145	20250314	164300	1181620301	1880	1880	1880	1880	0
146	20250314	164200	1181620301	1880	1880	1880	1880	0
147	20250314	164100	1181620301	1880	1880	1880	1880	0
148	20250314	164000	1181620301	1880	1880	1880	1880	0
149	20250314	163900	1181620301	1880	1880	1880	1880	0
150	20250314	163800	1181620301	1880	1880	1880	1880	0
151	20250314	163700	1181620301	1880	1880	1880	1880	0
152	20250314	163600	1181620301	1880	1880	1880	1880	17080
153	20250314	163500	1181620301	1880	1880	1880	1880	0
154	20250314	163400	1181620301	1880	1880	1880	1880	0
155	20250314	163300	1181620301	1880	1880	1880	1880	0
156	20250314	163200	1181620301	1880	1880	1880	1880	0
157	20250314	163100	1181620301	1880	1880	1880	1880	0
158	20250314	163000	1181620301	1880	1880	1880	1880	0
159	20250314	162900	1181620301	1880	1880	1880	1880	0
160	20250314	162800	1181620301	1880	1880	1880	1880	0
161	20250314	162700	1181620301	1880	1880	1880	1880	0
162	20250314	162600	1181620301	1880	1880	1880	1880	0
163	20250314	162500	1181620301	1880	1880	1880	1880	0
164	20250314	162400	1181620301	1880	1880	1880	1880	0
165	20250314	162300	1181620301	1880	1880	1880	1880	0
166	20250314	162200	1181620301	1880	1880	1880	1880	0
167	20250314	162100	1181620301	1880	1880	1880	1880	0
168	20250314	162000	1181620301	1880	1880	1880	1880	0
169	20250314	161900	1181620301	1880	1880	1880	1880	0
170	20250314	161800	1181620301	1880	1880	1880	1880	0
171	20250314	161700	1181620301	1880	1880	1880	1880	0
172	20250314	161600	1181620301	1880	1880	1880	1880	0
173	20250314	161500	1181620301	1880	1880	1880	1880	0
174	20250314	161400	1181620301	1880	1880	1880	1880	0
175	20250314	161300	1181620301	1880	1880	1880	1880	0
176	20250314	161200	1181620301	1880	1880	1880	1880	0
177	20250314	161100	1181620301	1880	1880	1880	1880	0
178	20250314	161000	1181620301	1880	1880	1880	1880	0
179	20250314	160900	1181620301	1880	1880	1880	1880	0
180	20250314	160800	1181620301	1880	1880	1880	1880	0
181	20250314	160700	1181620301	1880	1880	1880	1880	0
182	20250314	160600	1181620301	1880	1880	1880	1880	17080
183	20250314	160500	1181620301	1880	1880	1880	1880	0
184	20250314	160400	1181620301	1880	1880	1880	1880	0
185	20250314	160300	1181620301	1880	1880	1880	1880	0
186	20250314	160200	1181620301	1880	1880	1880	1880	0
187	20250314	160100	1181620301	1880	1880	1880	1880	0
188	20250314	160000	1181620301	1880	1880	1880	1880	0
189	20250314	155900	1181620301	1880	1880	1880	1880	0
190	20250314	155800	1181620301	1880	1880	1880	1880	0
191	20250314	155700	1181620301	1880	1880	1880	1880	0
192	20250314	155600	1181620301	1880	1880	1880	1880	0
193	20250314	155500	1181620301	1880	1880	1880	1880	0
194	20250314	155400	1181620301	1880	1880	1880	1880	0
195	20250314	155300	1181620301	1880	1880	1880	1880	0
196	20250314	155200	1181620301	1880	1880	1880	1880	0
197	20250314	155100	1181620301	1880	1880	1880	1880	0
198	20250314	155000	1181620301	1880	1880	1880	1880	0
199	20250314	154900	1181620301	1880	1880	1880	1880	0
200	20250314	154800	1181620301	1880	1880	1880	1880	0
201	20250314	154700	1181620301	1880	1880	1880	1880	0
202	20250314	154600	1181620301	1880	1880	1880	1880	0
203	20250314	154500	1181620301	1880	1880	1880	1880	0
204	20250314	154400	1181620301	1880	1880	1880	1880	0
205	20250314	154300	1181620301	1880	1880	1880	1880	0
206	20250314	154200	1181620301	1880	1880	1880	1880	0
207	20250314	154100	1181620301	1880	1880	1880	1880	0
208	20250314	154000	1181620301	1880	1880	1880	1880	0
209	20250314	153900	1181620301	1880	1880	1880	1880	0
210	20250314	153800	1181620301	1880	1880	1880	1880	0
211	20250314	153700	1181620301	1880	1880	1880	1880	0
212	20250314	153600	1181620301	1880	1880	1880	1880	17080
213	20250314	153500	1181620301	1880	1880	1880	1880	0
214	20250314	153400	1181620301	1880	1880	1880	1880	0
215	20250314	153300	1181620301	1880	1880	1880	1880	0
216	20250314	153200	1181620301	1880	1880	1880	1880	0
217	20250314	153100	1181620301	1880	1880	1880	1880	0
218	20250314	153000	1181620301	1880	1880	1880	1880	17080
219	20250314	152900	1149509901	1874	1874	1874	1874	0
220	20250314	152800	1149509901	1874	1874	1874	1874	0
221	20250314	152700	1149509901	1874	1874	1874	1874	0
222	20250314	152600	1149509901	1874	1874	1874	1874	0
223	20250314	152500	1149509901	1874	1874	1874	1874	0
224	20250314	152400	1149509901	1874	1874	1874	1874	0
225	20250314	152300	1149509901	1874	1874	1874	1874	0
226	20250314	152200	1149509901	1874	1874	1874	1874	0
227	20250314	152100	1149509901	1874	1874	1874	1874	0
228	20250314	152000	1149509901	1874	1874	1874	1874	0
229	20250314	151900	1149509901	1874	1856	1884	1856	26613
230	20250314	151800	1099721410	1860	1856	1860	1856	1356
231	20250314	151700	1097201967	1855	1855	1855	1855	0
232	20250314	151600	1097201967	1855	1855	1855	1854	4002
233	20250314	151500	1089779652	1854	1856	1856	1854	5439
234	20250314	151400	1079695085	1855	1857	1857	1855	1009
235	20250314	151300	1077821796	1860	1860	1860	1860	210
236	20250314	151200	1077431196	1857	1857	1857	1857	130
237	20250314	151100	1077189786	1858	1861	1861	1858	55
238	20250314	151000	1077087584	1860	1860	1860	1860	393
239	20250314	150900	1076356604	1860	1860	1860	1860	0
240	20250314	150800	1076356604	1860	1860	1860	1860	200
241	20250314	150700	1075984604	1856	1857	1860	1856	3819
242	20250314	150600	1068892750	1857	1856	1857	1856	1676
243	20250314	150500	1065780968	1855	1855	1855	1855	1324
244	20250314	150400	1063324948	1855	1855	1855	1855	1
245	20250314	150300	1063323093	1854	1853	1854	1853	491
246	20250314	150200	1062413268	1855	1855	1855	1855	0
247	20250314	150100	1062413268	1855	1851	1855	1851	3462
248	20250314	150000	1056004706	1851	1851	1851	1851	3916
249	20250314	145900	1048756190	1851	1851	1851	1851	377
250	20250314	145800	1048058363	1851	1851	1851	1851	211
251	20250314	145700	1047667802	1851	1851	1851	1851	733
252	20250314	145600	1046311019	1851	1851	1851	1851	9471
253	20250314	145500	1028780198	1851	1854	1854	1851	2790
254	20250314	145400	1023611889	1854	1857	1857	1854	2180
255	20250314	145300	1019568361	1855	1855	1855	1855	390
256	20250314	145200	1018844911	1855	1855	1855	1855	10
257	20250314	145100	1018826361	1855	1855	1855	1855	159
258	20250314	145000	1018531416	1855	1856	1856	1855	1372
259	20250314	144900	1015985896	1857	1858	1858	1857	3223
260	20250314	144800	1009999831	1859	1859	1859	1859	1167
261	20250314	144700	1007830378	1859	1859	1859	1859	532
262	20250314	144600	1006841390	1860	1860	1860	1860	2025
263	20250314	144500	1003074890	1860	1868	1869	1860	10147
264	20250314	144400	984159650	1867	1864	1870	1863	15942
265	20250314	144300	954416917	1864	1863	1864	1863	3075
266	20250314	144200	948685517	1863	1861	1864	1860	2094
267	20250314	144100	944789645	1864	1861	1864	1861	447
268	20250314	144000	943957715	1861	1861	1861	1861	138
269	20250314	143900	943700897	1864	1864	1864	1864	6183
270	20250314	143800	932175785	1864	1864	1864	1864	518
271	20250314	143700	931210233	1864	1855	1864	1855	553
272	20250314	143600	930184409	1865	1861	1865	1861	3284
273	20250314	143500	924070960	1861	1857	1861	1857	8533
274	20250314	143400	908196385	1858	1858	1858	1858	0
275	20250314	143300	908196385	1858	1855	1858	1855	42
276	20250314	143200	908118469	1855	1856	1856	1855	716
277	20250314	143100	906789593	1855	1856	1856	1855	349
278	20250314	143000	906142177	1855	1856	1856	1854	2163
279	20250314	142900	902130584	1857	1860	1860	1857	6623
280	20250314	142800	889828934	1860	1860	1860	1858	371
281	20250314	142700	889138974	1861	1861	1861	1861	401
282	20250314	142600	888392713	1861	1857	1861	1857	659
283	20250314	142500	887168942	1857	1860	1862	1857	5299
284	20250314	142400	877310032	1861	1860	1865	1859	24441
285	20250314	142300	831823350	1860	1849	1860	1849	20168
286	20250314	142200	794383074	1850	1848	1850	1848	5542
287	20250314	142100	784130394	1850	1846	1850	1846	5570
288	20250314	142000	773840991	1846	1845	1846	1845	300
289	20250314	141900	773287316	1847	1847	1847	1847	0
290	20250314	141800	773287316	1847	1843	1847	1843	134
291	20250314	141700	773040350	1843	1843	1843	1843	210
292	20250314	141600	772653320	1843	1843	1843	1843	0
293	20250314	141500	772653320	1843	1845	1845	1843	592
294	20250314	141400	771561870	1848	1848	1848	1848	0
295	20250314	141300	771561870	1848	1848	1848	1848	8
296	20250314	141200	771547086	1844	1844	1844	1844	100
297	20250314	141100	771362686	1846	1845	1846	1845	5601
298	20250314	141000	761028740	1843	1844	1844	1843	680
299	20250314	140900	759775000	1843	1842	1843	1842	2920
300	20250314	140800	754393638	1840	1842	1842	1840	201
301	20250314	140700	754023794	1843	1843	1843	1843	178
302	20250314	140600	753695740	1843	1843	1843	1843	101
303	20250314	140500	753509597	1843	1840	1843	1840	5695
304	20250314	140400	743022873	1840	1840	1840	1840	350
305	20250314	140300	742378873	1837	1835	1839	1835	1297
306	20250314	140200	739998088	1835	1835	1835	1835	0
307	20250314	140100	739998088	1835	1835	1835	1835	6
308	20250314	140000	739987078	1834	1834	1834	1833	3913
309	20250314	135900	732813548	1835	1835	1835	1835	0
310	20250314	135800	732813548	1835	1835	1835	1835	699
311	20250314	135700	731530883	1835	1835	1835	1833	3336
312	20250314	135600	725413340	1835	1840	1840	1835	4
313	20250314	135500	725405995	1835	1835	1835	1835	0
314	20250314	135400	725405995	1835	1835	1835	1835	667
315	20250314	135300	724182050	1840	1840	1840	1840	0
316	20250314	135200	724182050	1840	1836	1840	1836	2424
317	20250314	135100	719730207	1837	1839	1839	1837	328
318	20250314	135000	719127583	1837	1837	1837	1837	0
319	20250314	134900	719127583	1837	1837	1837	1837	0
320	20250314	134800	719127583	1837	1837	1837	1837	0
321	20250314	134700	719127583	1837	1838	1838	1837	244
322	20250314	134600	718679118	1839	1839	1839	1839	0
323	20250314	134500	718679118	1839	1839	1839	1839	0
324	20250314	134400	718679118	1839	1842	1842	1839	1675
325	20250314	134300	715598610	1839	1840	1840	1839	143
326	20250314	134200	715335579	1840	1842	1842	1840	273
327	20250314	134100	714833229	1843	1843	1843	1843	10
328	20250314	134000	714814799	1843	1840	1843	1840	1063
329	20250314	133900	712858341	1840	1840	1840	1840	0
330	20250314	133800	712858341	1840	1840	1840	1840	110
331	20250314	133700	712655941	1840	1839	1840	1839	302
332	20250314	133600	712100561	1840	1840	1840	1840	601
333	20250314	133500	710994721	1841	1841	1841	1841	120
334	20250314	133400	710773801	1841	1841	1841	1841	2
335	20250314	133300	710770119	1840	1840	1840	1840	1643
336	20250314	133200	707746999	1841	1840	1841	1840	581
337	20250314	133100	706677957	1841	1841	1841	1841	2904
338	20250314	133000	701331693	1843	1843	1843	1843	0
339	20250314	132900	701331693	1843	1843	1843	1840	94
340	20250314	132800	701158721	1840	1841	1841	1840	897
341	20250314	132700	699507698	1841	1842	1845	1841	820
342	20250314	132600	697997759	1842	1845	1845	1842	177
343	20250314	132500	697671716	1842	1843	1845	1841	1822
344	20250314	132400	694314264	1841	1841	1841	1841	1
345	20250314	132300	694312423	1841	1841	1841	1841	609
346	20250314	132200	693191254	1854	1849	1855	1849	1428
347	20250314	132100	690544996	1849	1839	1857	1837	29495
348	20250314	132000	636096397	1839	1835	1839	1835	58
349	20250314	131900	635989963	1839	1839	1839	1839	10
350	20250314	131800	635971573	1840	1840	1840	1840	1917
351	20250314	131700	632444293	1840	1840	1840	1840	0
352	20250314	131600	632444293	1840	1840	1840	1840	723
353	20250314	131500	631113973	1841	1841	1841	1841	0
354	20250314	131400	631113973	1841	1841	1841	1841	0
355	20250314	131300	631113973	1841	1832	1841	1832	1122
356	20250314	131200	629058460	1832	1833	1841	1832	6358
357	20250314	131100	617410486	1833	1837	1837	1833	461
358	20250314	131000	616565243	1838	1835	1838	1835	139
359	20250314	130900	616309875	1834	1836	1836	1834	367
360	20250314	130800	615636630	1840	1840	1840	1840	0
361	20250314	130700	615636630	1840	1840	1840	1840	100
362	20250314	130600	615452630	1841	1841	1841	1841	0
363	20250314	130500	615452630	1841	1841	1841	1841	1
364	20250314	130400	615450789	1835	1835	1842	1835	3099
365	20250314	130300	609764043	1835	1840	1840	1835	10886
366	20250314	130200	589777305	1841	1841	1841	1841	68
367	20250314	130100	589652117	1840	1844	1844	1840	2856
368	20250314	130000	584395081	1843	1842	1843	1842	682
369	20250314	125900	583138350	1843	1843	1843	1843	143
370	20250314	125800	582874801	1845	1843	1845	1843	751
371	20250314	125700	581490686	1841	1841	1841	1841	20
372	20250314	125600	581453866	1841	1841	1841	1841	210
373	20250314	125500	581067256	1845	1845	1845	1845	40
374	20250314	125400	580993456	1845	1840	1846	1840	3426
375	20250314	125300	574678078	1843	1843	1843	1843	1258
376	20250314	125200	572359584	1844	1844	1844	1844	167
377	20250314	125100	572051636	1844	1843	1844	1843	2051
378	20250314	125000	568270894	1840	1840	1840	1840	1
379	20250314	124900	568269054	1841	1844	1844	1841	484
380	20250314	124800	567376778	1844	1845	1845	1844	4
381	20250314	124700	567369401	1839	1841	1846	1838	5106
382	20250314	124600	557965302	1843	1843	1843	1843	678
383	20250314	124500	556715748	1842	1841	1842	1839	1074
384	20250314	124400	554738071	1842	1841	1842	1841	4881
385	20250314	124300	545750869	1841	1841	1841	1840	1655
386	20250314	124200	542704569	1841	1840	1841	1840	1520
387	20250314	124100	539907749	1841	1839	1841	1839	461
388	20250314	124000	539059398	1840	1838	1840	1838	700
389	20250314	123900	537772736	1836	1836	1836	1836	156
390	20250314	123800	537486320	1840	1840	1842	1836	446
391	20250314	123700	536665978	1840	1830	1843	1830	8736
392	20250314	123600	520626628	1830	1829	1832	1829	2397
393	20250314	123500	516237122	1828	1830	1830	1828	490
394	20250314	123400	515341202	1828	1823	1828	1823	150
395	20250314	123300	515067252	1822	1822	1829	1822	6204
396	20250314	123200	503728878	1822	1822	1824	1816	9936
397	20250314	123100	485623524	1819	1819	1819	1819	530
398	20250314	123000	484659454	1819	1820	1822	1819	7044
399	20250314	122900	471844795	1820	1814	1820	1814	5912
400	20250314	122800	461098051	1812	1812	1812	1812	2
401	20250314	122700	461094427	1810	1810	1810	1810	0
402	20250314	122600	461094427	1810	1815	1815	1810	3350
403	20250314	122500	455018166	1815	1815	1815	1815	1
404	20250314	122400	455016351	1816	1814	1816	1810	6048
405	20250314	122300	444067106	1815	1816	1816	1815	1107
406	20250314	122200	442057896	1817	1817	1817	1817	100
407	20250314	122100	441876196	1817	1814	1817	1814	1283
408	20250314	122000	439547315	1814	1813	1814	1813	662
409	20250314	121900	438346609	1813	1813	1813	1812	487
410	20250314	121800	437463778	1813	1812	1813	1812	519
411	20250314	121700	436523311	1811	1812	1813	1811	524
412	20250314	121600	435573575	1812	1810	1812	1810	1900
413	20250314	121500	432132429	1811	1812	1812	1811	1046
414	20250314	121400	430237633	1811	1804	1811	1804	15755
415	20250314	121300	401776403	1804	1804	1804	1804	1300
416	20250314	121200	399431203	1804	1800	1804	1800	2607
417	20250314	121100	394730291	1799	1799	1799	1799	0
418	20250314	121000	394730291	1799	1795	1799	1795	385
419	20250314	120900	394038476	1794	1794	1794	1794	0
420	20250314	120800	394038476	1794	1799	1799	1794	1004
421	20250314	120700	392232285	1800	1800	1800	1800	217
422	20250314	120600	391841685	1802	1795	1802	1794	1400
423	20250314	120500	389322771	1802	1802	1802	1802	2
424	20250314	120400	389319167	1795	1795	1795	1795	1055
425	20250314	120300	387425442	1803	1795	1803	1794	218
426	20250314	120200	387034128	1795	1795	1795	1795	0
427	20250314	120100	387034128	1795	1795	1795	1795	0
428	20250314	120000	387034128	1795	1799	1799	1795	901
429	20250314	115900	385415374	1800	1800	1800	1800	0
430	20250314	115800	385415374	1800	1800	1800	1800	621
431	20250314	115700	384297574	1806	1806	1806	1806	143
432	20250314	115600	384039316	1800	1800	1800	1800	261
433	20250314	115500	383569516	1800	1800	1800	1800	200
434	20250314	115400	383209516	1800	1801	1801	1800	5769
435	20250314	115300	372825183	1802	1802	1802	1802	6
436	20250314	115200	372814371	1803	1808	1808	1803	959
437	20250314	115100	371080834	1808	1808	1808	1808	0
438	20250314	115000	371080834	1808	1808	1808	1808	121
439	20250314	114900	370862066	1808	1807	1808	1807	2
440	20250314	114800	370858451	1805	1805	1805	1805	2091
441	20250314	114700	367084196	1805	1804	1805	1804	2
442	20250314	114600	367080587	1804	1803	1804	1803	501
443	20250314	114500	366177283	1805	1805	1805	1803	1051
444	20250314	114400	364281628	1805	1805	1805	1805	6
445	20250314	114300	364270798	1805	1805	1805	1805	0
446	20250314	114200	364270798	1805	1805	1805	1805	3
447	20250314	114100	364265383	1805	1802	1805	1802	1001
448	20250314	114000	362461578	1800	1803	1805	1800	1601
449	20250314	113900	359577971	1804	1800	1804	1800	4075
450	20250314	113800	352228671	1800	1800	1800	1800	2128
451	20250314	113700	348398271	1800	1800	1804	1800	9516
452	20250314	113600	331268571	1800	1801	1801	1800	582
453	20250314	113500	330220391	1803	1798	1803	1798	4153
454	20250314	113400	322750230	1798	1792	1798	1792	6913
455	20250314	113300	310330364	1792	1792	1792	1792	0
456	20250314	113200	310330364	1792	1792	1792	1792	91
457	20250314	113100	310167292	1792	1792	1792	1792	0
458	20250314	113000	310167292	1792	1792	1792	1792	1467
459	20250314	112900	307538428	1791	1791	1791	1791	510
460	20250314	112800	306625018	1790	1791	1792	1790	217
461	20250314	112700	306236236	1792	1790	1792	1790	1907
462	20250314	112600	302820511	1790	1790	1790	1790	0
463	20250314	112500	302820511	1790	1790	1790	1790	1200
464	20250314	112400	300672511	1789	1789	1789	1789	558
465	20250314	112300	299674249	1788	1788	1788	1788	23
466	20250314	112200	299633125	1788	1788	1788	1788	236
467	20250314	112100	299211157	1785	1785	1785	1785	0
468	20250314	112000	299211157	1785	1785	1785	1785	0
469	20250314	111900	299211157	1785	1785	1785	1785	2
470	20250314	111800	299207587	1788	1788	1788	1788	100
471	20250314	111700	299028787	1788	1788	1788	1788	0
472	20250314	111600	299028787	1788	1788	1788	1788	61
473	20250314	111500	298919719	1785	1785	1785	1785	0
474	20250314	111400	298919719	1785	1785	1785	1785	1
475	20250314	111300	298917934	1788	1788	1788	1788	1
476	20250314	111200	298916146	1788	1788	1788	1788	2221
477	20250314	111100	294944998	1788	1785	1788	1785	3732
478	20250314	111000	288280402	1785	1785	1785	1785	0
479	20250314	110900	288280402	1785	1785	1785	1785	0
480	20250314	110800	288280402	1785	1785	1785	1785	130
481	20250314	110700	288048352	1785	1782	1785	1782	3973
482	20250314	110600	280962909	1782	1782	1782	1782	1
483	20250314	110500	280961127	1783	1783	1783	1783	0
484	20250314	110400	280961127	1783	1783	1783	1783	0
485	20250314	110300	280961127	1783	1782	1783	1782	1103
486	20250314	110200	278995580	1780	1780	1780	1780	0
487	20250314	110100	278995580	1780	1780	1780	1780	749
488	20250314	110000	277662360	1780	1780	1780	1780	350
489	20250314	105900	277039360	1780	1780	1780	1780	1
490	20250314	105800	277037580	1778	1778	1778	1778	91
491	20250314	105700	276875782	1778	1778	1778	1778	0
492	20250314	105600	276875782	1778	1778	1778	1778	0
493	20250314	105500	276875782	1778	1777	1778	1777	532
494	20250314	105400	275930014	1778	1778	1778	1778	0
495	20250314	105300	275930014	1778	1778	1778	1778	668
496	20250314	105200	274742310	1778	1777	1778	1777	105
497	20250314	105100	274555722	1778	1778	1778	1778	0
498	20250314	105000	274555722	1778	1778	1778	1778	82
499	20250314	104900	274409926	1777	1777	1777	1777	237
500	20250314	104800	273988777	1775	1777	1777	1775	1119
501	20250314	104700	272002332	1775	1777	1777	1775	876
502	20250314	104600	270445828	1775	1775	1775	1775	41
503	20250314	104500	270373053	1775	1775	1775	1775	0
504	20250314	104400	270373053	1775	1775	1775	1775	74
505	20250314	104300	270241703	1775	1775	1775	1775	0
506	20250314	104200	270241703	1775	1775	1775	1775	0
507	20250314	104100	270241703	1775	1775	1775	1775	2
508	20250314	104000	270238153	1775	1775	1775	1775	0
509	20250314	103900	270238153	1775	1775	1775	1775	1
510	20250314	103800	270236378	1769	1769	1769	1769	0
511	20250314	103700	270236378	1769	1769	1769	1769	0
512	20250314	103600	270236378	1769	1772	1772	1769	120
513	20250314	103500	270024089	1775	1775	1775	1775	45
514	20250314	103400	269944214	1775	1772	1775	1772	32
515	20250314	103300	269887420	1773	1773	1773	1773	529
516	20250314	103200	268949503	1772	1772	1772	1772	0
517	20250314	103100	268949503	1772	1772	1772	1772	2815
518	20250314	103000	263961323	1772	1772	1772	1772	0
519	20250314	102900	263961323	1772	1772	1772	1772	0
520	20250314	102800	263961323	1772	1772	1772	1772	200
521	20250314	102700	263606923	1773	1773	1773	1773	1
522	20250314	102600	263605150	1773	1773	1773	1773	0
523	20250314	102500	263605150	1773	1773	1773	1773	245
524	20250314	102400	263170765	1768	1768	1768	1768	40
525	20250314	102300	263100045	1768	1770	1770	1768	637
526	20250314	102200	261972717	1773	1769	1773	1768	622
527	20250314	102100	260872426	1769	1775	1775	1769	21
528	20250314	102000	260835230	1775	1775	1775	1775	0
529	20250314	101900	260835230	1775	1775	1775	1775	0
530	20250314	101800	260835230	1775	1775	1775	1775	0
531	20250314	101700	260835230	1775	1775	1775	1775	0
532	20250314	101600	260835230	1775	1771	1775	1771	893
533	20250314	101500	259251059	1774	1774	1774	1774	142
534	20250314	101400	258999151	1770	1768	1770	1768	263
535	20250314	101300	258533755	1768	1775	1775	1768	8160
536	20250314	101200	244081357	1777	1777	1777	1777	5
537	20250314	101100	244072472	1777	1777	1777	1777	0
538	20250314	101000	244072472	1777	1777	1777	1777	87
539	20250314	100900	243917873	1777	1777	1777	1777	0
540	20250314	100800	243917873	1777	1777	1777	1777	5
541	20250314	100700	243908988	1777	1777	1777	1777	0
542	20250314	100600	243908988	1777	1777	1777	1777	27
543	20250314	100500	243861009	1771	1780	1780	1771	8105
544	20250314	100400	229448660	1780	1787	1787	1780	4753
545	20250314	100300	220987706	1787	1787	1787	1787	0
546	20250314	100200	220987706	1787	1787	1787	1787	0
547	20250314	100100	220987706	1787	1787	1787	1787	0
548	20250314	100000	220987706	1787	1788	1788	1780	1277
549	20250314	095900	218709303	1787	1784	1787	1784	1061
550	20250314	095800	216814796	1784	1787	1787	1784	3384
551	20250314	095700	210771542	1787	1787	1787	1787	101
552	20250314	095600	210591055	1785	1785	1785	1785	0
553	20250314	095500	210591055	1785	1785	1785	1785	0
554	20250314	095400	210591055	1785	1785	1785	1785	265
555	20250314	095300	210118030	1784	1784	1784	1784	0
556	20250314	095200	210118030	1784	1784	1784	1784	1126
557	20250314	095100	208109246	1784	1784	1784	1784	0
558	20250314	095000	208109246	1784	1784	1784	1784	1
559	20250314	094900	208107462	1778	1778	1778	1778	1338
560	20250314	094800	205728498	1778	1778	1778	1778	194
561	20250314	094700	205383566	1778	1778	1778	1778	1610
562	20250314	094600	202520986	1778	1778	1778	1778	1158
563	20250314	094500	200462062	1781	1781	1781	1781	508
564	20250314	094400	199557314	1778	1778	1778	1778	660
565	20250314	094300	198383834	1782	1782	1782	1782	1
566	20250314	094200	198382052	1782	1778	1782	1778	1030
567	20250314	094100	196549112	1783	1783	1783	1783	0
568	20250314	094000	196549112	1783	1783	1783	1783	0
569	20250314	093900	196549112	1783	1778	1783	1778	351
570	20250314	093800	195924529	1778	1780	1780	1778	1844
571	20250314	093700	192642413	1785	1785	1785	1785	0
572	20250314	093600	192642413	1785	1783	1786	1780	1559
573	20250314	093500	189863787	1787	1788	1788	1787	2
574	20250314	093400	189860212	1788	1783	1788	1783	4004
575	20250314	093300	182721061	1783	1782	1783	1782	1300
576	20250314	093200	180403461	1782	1778	1782	1778	6194
577	20250314	093100	169386441	1783	1784	1784	1783	38
578	20250314	093000	169318650	1785	1782	1785	1782	2405
579	20250314	092900	165029118	1777	1781	1782	1777	936
580	20250314	092800	163365200	1781	1780	1781	1780	105
581	20250314	092700	163178200	1780	1780	1780	1780	1451
582	20250314	092600	160595420	1780	1780	1780	1780	42
583	20250314	092500	160520660	1775	1775	1775	1775	0
584	20250314	092400	160520660	1775	1775	1775	1775	1002
585	20250314	092300	158742110	1775	1775	1775	1775	1
586	20250314	092200	158740335	1769	1772	1772	1767	4531
587	20250314	092100	150721837	1771	1777	1777	1771	1503
588	20250314	092000	148060006	1777	1777	1777	1777	0
589	20250314	091900	148060006	1777	1790	1790	1767	9172
590	20250314	091800	131825268	1790	1790	1790	1790	24
591	20250314	091700	131782308	1792	1793	1793	1792	310
592	20250314	091600	131226688	1793	1773	1796	1773	4457
593	20250314	091500	123283544	1773	1773	1773	1773	70
594	20250314	091400	123159434	1779	1771	1779	1771	1719
595	20250314	091300	120110543	1757	1761	1761	1757	86
596	20250314	091200	119959321	1756	1758	1758	1756	400
597	20250314	091100	119256625	1758	1761	1761	1758	120
598	20250314	091000	119045555	1758	1770	1770	1758	1885
599	20250314	090900	115720952	1772	1772	1772	1772	50
600	20250314	090800	115632352	1772	1772	1779	1772	7036
601	20250314	090700	103156587	1757	1766	1766	1757	1261
602	20250314	090600	100940675	1756	1760	1760	1756	7460
603	20250314	090500	87811079	1755	1755	1755	1755	633
604	20250314	090400	86700164	1743	1744	1744	1743	10299
605	20250314	090300	68748506	1743	1753	1753	1743	2625
606	20250314	090200	64166546	1752	1757	1757	1749	12021
607	20250314	090100	43114599	1758	1760	1760	1758	4659
608	20250314	090000	34917690	1760	1798	1798	1760	19181