KissMeData/030350/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	191500	1917937942	997	997	997	997	12820
3	20250317	191400	1917937942	997	997	997	997	0
4	20250317	191300	1917937942	997	997	997	997	0
5	20250317	191200	1917937942	997	997	997	997	0
6	20250317	191100	1917937942	997	997	997	997	0
7	20250317	191000	1917937942	997	997	997	997	0
8	20250317	190900	1917937942	997	997	997	997	0
9	20250317	190800	1917937942	997	997	997	997	0
10	20250317	190700	1917937942	997	997	997	997	0
11	20250317	190600	1917937942	997	997	997	997	0
12	20250317	190500	1917937942	997	997	997	997	0
13	20250317	190400	1917937942	997	997	997	997	0
14	20250317	190300	1917937942	997	997	997	997	0
15	20250317	190200	1917937942	997	997	997	997	0
16	20250317	190100	1917937942	997	997	997	997	0
17	20250317	190000	1917937942	997	997	997	997	0
18	20250317	185900	1917937942	997	997	997	997	0
19	20250317	185800	1917937942	997	997	997	997	0
20	20250317	185700	1917937942	997	997	997	997	0
21	20250317	185600	1917937942	997	997	997	997	0
22	20250317	185500	1917937942	997	997	997	997	0
23	20250317	185400	1917937942	997	997	997	997	0
24	20250317	185300	1917937942	997	997	997	997	0
25	20250317	185200	1917937942	997	997	997	997	0
26	20250317	185100	1917937942	997	997	997	997	0
27	20250317	185000	1917937942	997	997	997	997	0
28	20250317	184900	1917937942	997	997	997	997	0
29	20250317	184800	1917937942	997	997	997	997	0
30	20250317	184700	1917937942	997	997	997	997	0
31	20250317	184600	1917937942	997	997	997	997	0
32	20250317	184500	1917937942	997	997	997	997	12820
33	20250317	184400	1917937942	997	997	997	997	0
34	20250317	184300	1917937942	997	997	997	997	0
35	20250317	184200	1917937942	997	997	997	997	0
36	20250317	184100	1917937942	997	997	997	997	0
37	20250317	184000	1917937942	997	997	997	997	0
38	20250317	183900	1917937942	997	997	997	997	0
39	20250317	183800	1917937942	997	997	997	997	0
40	20250317	183700	1917937942	997	997	997	997	0
41	20250317	183600	1917937942	997	997	997	997	0
42	20250317	183500	1917937942	997	997	997	997	0
43	20250317	183400	1917937942	997	997	997	997	0
44	20250317	183300	1917937942	997	997	997	997	0
45	20250317	183200	1917937942	997	997	997	997	0
46	20250317	183100	1917937942	997	997	997	997	0
47	20250317	183000	1917937942	997	997	997	997	0
48	20250317	182900	1917937942	997	997	997	997	0
49	20250317	182800	1917937942	997	997	997	997	0
50	20250317	182700	1917937942	997	997	997	997	0
51	20250317	182600	1917937942	997	997	997	997	0
52	20250317	182500	1917937942	997	997	997	997	0
53	20250317	182400	1917937942	997	997	997	997	0
54	20250317	182300	1917937942	997	997	997	997	0
55	20250317	182200	1917937942	997	997	997	997	0
56	20250317	182100	1917937942	997	997	997	997	0
57	20250317	182000	1917937942	997	997	997	997	0
58	20250317	181900	1917937942	997	997	997	997	0
59	20250317	181800	1917937942	997	997	997	997	0
60	20250317	181700	1917937942	997	997	997	997	0
61	20250317	181600	1917937942	997	997	997	997	0
62	20250317	181500	1917937942	997	997	997	997	12820
63	20250317	181400	1917937942	997	997	997	997	0
64	20250317	181300	1917937942	997	997	997	997	0
65	20250317	181200	1917937942	997	997	997	997	0
66	20250317	181100	1917937942	997	997	997	997	0
67	20250317	181000	1917937942	997	997	997	997	0
68	20250317	180900	1917937942	997	997	997	997	0
69	20250317	180800	1917937942	997	997	997	997	0
70	20250317	180700	1917937942	997	997	997	997	0
71	20250317	180600	1917937942	997	997	997	997	0
72	20250317	180500	1917937942	997	997	997	997	0
73	20250317	180400	1917937942	997	997	997	997	0
74	20250317	180300	1917937942	997	997	997	997	0
75	20250317	180200	1917937942	997	997	997	997	0
76	20250317	180100	1917937942	997	997	997	997	0
77	20250317	180000	1917937942	997	997	997	997	0
78	20250317	175900	1917937942	997	997	997	997	0
79	20250317	175800	1917937942	997	997	997	997	0
80	20250317	175700	1917937942	997	997	997	997	0
81	20250317	175600	1917937942	997	997	997	997	0
82	20250317	175500	1917937942	997	997	997	997	0
83	20250317	175400	1917937942	997	997	997	997	0
84	20250317	175300	1917937942	997	997	997	997	0
85	20250317	175200	1917937942	997	997	997	997	0
86	20250317	175100	1917937942	997	997	997	997	0
87	20250317	175000	1917937942	997	997	997	997	0
88	20250317	174900	1917937942	997	997	997	997	0
89	20250317	174800	1917937942	997	997	997	997	0
90	20250317	174700	1917937942	997	997	997	997	0
91	20250317	174600	1917937942	997	997	997	997	0
92	20250317	174500	1917937942	997	997	997	997	12820
93	20250317	174400	1917937942	997	997	997	997	0
94	20250317	174300	1917937942	997	997	997	997	0
95	20250317	174200	1917937942	997	997	997	997	0
96	20250317	174100	1917937942	997	997	997	997	0
97	20250317	174000	1917937942	997	997	997	997	0
98	20250317	173900	1917937942	997	997	997	997	0
99	20250317	173800	1917937942	997	997	997	997	0
100	20250317	173700	1917937942	997	997	997	997	0
101	20250317	173600	1917937942	997	997	997	997	0
102	20250317	173500	1917937942	997	997	997	997	0
103	20250317	173400	1917937942	997	997	997	997	0
104	20250317	173300	1917937942	997	997	997	997	0
105	20250317	173200	1917937942	997	997	997	997	0
106	20250317	173100	1917937942	997	997	997	997	0
107	20250317	173000	1917937942	997	997	997	997	0
108	20250317	172900	1917937942	997	997	997	997	0
109	20250317	172800	1917937942	997	997	997	997	0
110	20250317	172700	1917937942	997	997	997	997	0
111	20250317	172600	1917937942	997	997	997	997	0
112	20250317	172500	1917937942	997	997	997	997	0
113	20250317	172400	1917937942	997	997	997	997	0
114	20250317	172300	1917937942	997	997	997	997	0
115	20250317	172200	1917937942	997	997	997	997	0
116	20250317	172100	1917937942	997	997	997	997	0
117	20250317	172000	1917937942	997	997	997	997	0
118	20250317	171900	1917937942	997	997	997	997	0
119	20250317	171800	1917937942	997	997	997	997	0
120	20250317	171700	1917937942	997	997	997	997	0
121	20250317	171600	1917937942	997	997	997	997	0
122	20250317	171500	1917937942	997	997	997	997	12820
123	20250317	171400	1917937942	997	997	997	997	0
124	20250317	171300	1917937942	997	997	997	997	0
125	20250317	171200	1917937942	997	997	997	997	0
126	20250317	171100	1917937942	997	997	997	997	0
127	20250317	171000	1917937942	997	997	997	997	0
128	20250317	170900	1917937942	997	997	997	997	0
129	20250317	170800	1917937942	997	997	997	997	0
130	20250317	170700	1917937942	997	997	997	997	0
131	20250317	170600	1917937942	997	997	997	997	0
132	20250317	170500	1917937942	997	997	997	997	0
133	20250317	170400	1917937942	997	997	997	997	0
134	20250317	170300	1917937942	997	997	997	997	0
135	20250317	170200	1917937942	997	997	997	997	0
136	20250317	170100	1917937942	997	997	997	997	0
137	20250317	170000	1917937942	997	997	997	997	0
138	20250317	165900	1917937942	997	997	997	997	0
139	20250317	165800	1917937942	997	997	997	997	0
140	20250317	165700	1917937942	997	997	997	997	0
141	20250317	165600	1917937942	997	997	997	997	0
142	20250317	165500	1917937942	997	997	997	997	0
143	20250317	165400	1917937942	997	997	997	997	0
144	20250317	165300	1917937942	997	997	997	997	0
145	20250317	165200	1917937942	997	997	997	997	0
146	20250317	165100	1917937942	997	997	997	997	0
147	20250317	165000	1917937942	997	997	997	997	0
148	20250317	164900	1917937942	997	997	997	997	0
149	20250317	164800	1917937942	997	997	997	997	0
150	20250317	164700	1917937942	997	997	997	997	0
151	20250317	164600	1917937942	997	997	997	997	0
152	20250317	164500	1917937942	997	997	997	997	12820
153	20250317	164400	1917937942	997	997	997	997	0
154	20250317	164300	1917937942	997	997	997	997	0
155	20250317	164200	1917937942	997	997	997	997	0
156	20250317	164100	1917937942	997	997	997	997	0
157	20250317	164000	1917937942	997	997	997	997	0
158	20250317	163900	1917937942	997	997	997	997	0
159	20250317	163800	1917937942	997	997	997	997	0
160	20250317	163700	1917937942	997	997	997	997	0
161	20250317	163600	1917937942	997	997	997	997	0
162	20250317	163500	1917937942	997	997	997	997	0
163	20250317	163400	1917937942	997	997	997	997	0
164	20250317	163300	1917937942	997	997	997	997	0
165	20250317	163200	1917937942	997	997	997	997	0
166	20250317	163100	1917937942	997	997	997	997	0
167	20250317	163000	1917937942	997	997	997	997	0
168	20250317	162900	1917937942	997	997	997	997	0
169	20250317	162800	1917937942	997	997	997	997	0
170	20250317	162700	1917937942	997	997	997	997	0
171	20250317	162600	1917937942	997	997	997	997	0
172	20250317	162500	1917937942	997	997	997	997	0
173	20250317	162400	1917937942	997	997	997	997	0
174	20250317	162300	1917937942	997	997	997	997	0
175	20250317	162200	1917937942	997	997	997	997	0
176	20250317	162100	1917937942	997	997	997	997	0
177	20250317	162000	1917937942	997	997	997	997	0
178	20250317	161900	1917937942	997	997	997	997	0
179	20250317	161800	1917937942	997	997	997	997	0
180	20250317	161700	1917937942	997	997	997	997	0
181	20250317	161600	1917937942	997	997	997	997	0
182	20250317	161500	1917937942	997	997	997	997	12820
183	20250317	161400	1917937942	997	997	997	997	0
184	20250317	161300	1917937942	997	997	997	997	0
185	20250317	161200	1917937942	997	997	997	997	0
186	20250317	161100	1917937942	997	997	997	997	0
187	20250317	161000	1917937942	997	997	997	997	0
188	20250317	160900	1917937942	997	997	997	997	0
189	20250317	160800	1917937942	997	997	997	997	0
190	20250317	160700	1917937942	997	997	997	997	0
191	20250317	160600	1917937942	997	997	997	997	0
192	20250317	160500	1917937942	997	997	997	997	0
193	20250317	160400	1917937942	997	997	997	997	0
194	20250317	160300	1917937942	997	997	997	997	0
195	20250317	160200	1917937942	997	997	997	997	0
196	20250317	160100	1917937942	997	997	997	997	0
197	20250317	160000	1917937942	997	997	997	997	0
198	20250317	155900	1917937942	997	997	997	997	0
199	20250317	155800	1917937942	997	997	997	997	0
200	20250317	155700	1917937942	997	997	997	997	0
201	20250317	155600	1917937942	997	997	997	997	0
202	20250317	155500	1917937942	997	997	997	997	0
203	20250317	155400	1917937942	997	997	997	997	0
204	20250317	155300	1917937942	997	997	997	997	0
205	20250317	155200	1917937942	997	997	997	997	0
206	20250317	155100	1917937942	997	997	997	997	0
207	20250317	155000	1917937942	997	997	997	997	0
208	20250317	154900	1917937942	997	997	997	997	0
209	20250317	154800	1917937942	997	997	997	997	0
210	20250317	154700	1917937942	997	997	997	997	0
211	20250317	154600	1917937942	997	997	997	997	0
212	20250317	154500	1917937942	997	997	997	997	12820
213	20250317	154400	1917937942	997	997	997	997	0
214	20250317	154300	1917937942	997	997	997	997	0
215	20250317	154200	1917937942	997	997	997	997	0
216	20250317	154100	1917937942	997	997	997	997	0
217	20250317	154000	1917937942	997	997	997	997	0
218	20250317	153900	1917937942	997	997	997	997	0
219	20250317	153800	1917937942	997	997	997	997	0
220	20250317	153700	1917937942	997	997	997	997	0
221	20250317	153600	1917937942	997	997	997	997	0
222	20250317	153500	1917937942	997	997	997	997	0
223	20250317	153400	1917937942	997	997	997	997	0
224	20250317	153300	1917937942	997	997	997	997	0
225	20250317	153200	1917937942	997	997	997	997	0
226	20250317	153100	1917937942	997	997	997	997	0
227	20250317	153000	1917937942	997	997	997	997	12820
228	20250317	152900	1905156402	1012	1012	1012	1012	0
229	20250317	152800	1905156402	1012	1012	1012	1012	0
230	20250317	152700	1905156402	1012	1012	1012	1012	0
231	20250317	152600	1905156402	1012	1012	1012	1012	0
232	20250317	152500	1905156402	1012	1012	1012	1012	0
233	20250317	152400	1905156402	1012	1012	1012	1012	0
234	20250317	152300	1905156402	1012	1012	1012	1012	0
235	20250317	152200	1905156402	1012	1012	1012	1012	0
236	20250317	152100	1905156402	1012	1012	1012	1012	0
237	20250317	152000	1905156402	1012	1012	1012	1012	0
238	20250317	151900	1905156402	1012	1005	1012	1005	4255
239	20250317	151800	1900859033	1005	1001	1005	1001	680
240	20250317	151700	1900175673	1001	1001	1001	1001	100
241	20250317	151600	1900075573	1010	1000	1010	1000	1359
242	20250317	151500	1898708943	1000	1001	1001	1000	2348
243	20250317	151400	1896360458	1000	1000	1000	1000	0
244	20250317	151300	1896360458	1000	1001	1001	1000	2063
245	20250317	151200	1894297457	1000	1006	1006	1000	475
246	20250317	151100	1893822211	1000	1006	1006	1000	558
247	20250317	151000	1893263863	1000	1000	1007	1000	739
248	20250317	150900	1892523161	1007	1007	1008	1007	1089
249	20250317	150800	1891426533	1007	1007	1007	1006	1773
250	20250317	150700	1889641488	998	1002	1002	997	2209
251	20250317	150600	1887429068	997	998	998	996	1537
252	20250317	150500	1885896146	998	1000	1000	995	6179
253	20250317	150400	1879728714	1000	1003	1003	1000	8915
254	20250317	150300	1870811619	1000	1004	1004	1000	3577
255	20250317	150200	1867230193	1004	1012	1012	1004	633
256	20250317	150100	1866591891	1012	1012	1012	1012	30
257	20250317	150000	1866561531	1012	1013	1013	1012	227
258	20250317	145900	1866331581	1014	1006	1014	1006	1978
259	20250317	145800	1864334947	1006	1007	1014	1006	788
260	20250317	145700	1863541621	1007	1007	1007	1007	2800
261	20250317	145600	1860722021	1007	1007	1007	1007	2
262	20250317	145500	1860720007	1015	1014	1015	1005	1573
263	20250317	145400	1859129230	1014	1014	1014	1014	416
264	20250317	145300	1858707406	1014	1006	1014	1006	133
265	20250317	145200	1858573344	1005	1007	1007	1003	2405
266	20250317	145100	1856156734	1007	1013	1013	1007	3058
267	20250317	145000	1853072724	1013	1014	1014	1013	285
268	20250317	144900	1852783904	1015	1015	1015	1015	16
269	20250317	144800	1852767664	1016	1016	1016	1016	18
270	20250317	144700	1852749376	1009	1009	1009	1009	21
271	20250317	144600	1852728187	1012	1019	1019	1012	174
272	20250317	144500	1852551992	1022	1013	1022	1010	10771
273	20250317	144400	1841658564	1011	1004	1011	1003	3598
274	20250317	144300	1838024041	1009	1014	1014	1003	3195
275	20250317	144200	1834803695	1025	1028	1028	1012	2010
276	20250317	144100	1832763836	1029	1021	1030	1015	3865
277	20250317	144000	1828833595	1033	1029	1033	1020	3219
278	20250317	143900	1825536857	1034	1034	1035	1030	1363
279	20250317	143800	1824128447	1034	1030	1034	1030	139
280	20250317	143700	1823984728	1038	1040	1041	1030	6042
281	20250317	143600	1817713952	1040	1017	1040	1017	9103
282	20250317	143500	1808378569	1016	1012	1017	1011	3684
283	20250317	143400	1804648115	1012	1010	1013	1010	1853
284	20250317	143300	1802773911	1007	1000	1007	1000	1781
285	20250317	143200	1800990689	1000	1004	1008	1000	5346
286	20250317	143100	1795638439	1011	1011	1011	1010	99
287	20250317	143000	1795538447	1010	1009	1011	1009	1104
288	20250317	142900	1794424310	1009	1008	1009	1002	1789
289	20250317	142800	1792621501	1002	1000	1007	1000	1039
290	20250317	142700	1791576644	1006	1000	1006	1000	2307
291	20250317	142600	1789261793	1000	1000	1001	998	2615
292	20250317	142500	1786646429	998	1000	1000	996	2540
293	20250317	142400	1784113190	999	1006	1006	999	646
294	20250317	142300	1783467691	996	1007	1007	996	246
295	20250317	142200	1783222169	1007	995	1007	995	284
296	20250317	142100	1782939577	993	998	1000	992	6514
297	20250317	142000	1776462476	996	1001	1004	996	8205
298	20250317	141900	1768283884	1005	1003	1006	1001	2148
299	20250317	141800	1766129142	1007	1007	1007	996	9334
300	20250317	141700	1756788012	1007	1008	1012	1007	4379
301	20250317	141600	1752376347	1017	1013	1017	1010	795
302	20250317	141500	1751572670	1007	1006	1007	1006	1289
303	20250317	141400	1750274807	1006	1006	1021	1006	7635
304	20250317	141300	1742529699	1003	999	1003	990	7576
305	20250317	141200	1734945201	990	1000	1004	989	8209
306	20250317	141100	1726759485	1009	989	1009	989	2108
307	20250317	141000	1724645152	999	1001	1003	988	13522
308	20250317	140900	1711227419	1000	982	1000	980	6180
309	20250317	140800	1705088558	984	1066	1100	974	158286
310	20250317	140700	1539499035	1066	1066	1066	1066	0
311	20250317	140600	1539499035	1066	1066	1066	1066	0
312	20250317	140500	1539499035	1066	1025	1066	1020	82271
313	20250317	140400	1453506416	1021	992	1035	992	40737
314	20250317	140300	1412316551	992	986	992	986	594
315	20250317	140200	1411730278	986	985	986	985	100
316	20250317	140100	1411631679	986	986	986	986	0
317	20250317	140000	1411631679	986	986	986	986	1294
318	20250317	135900	1410355795	986	986	986	986	1559
319	20250317	135800	1408818621	986	986	986	986	16
320	20250317	135700	1408802845	983	983	983	983	0
321	20250317	135600	1408802845	983	985	985	983	4465
322	20250317	135500	1404412516	985	986	986	985	1326
323	20250317	135400	1403106300	986	986	986	986	40
324	20250317	135300	1403066860	986	986	986	986	71
325	20250317	135200	1402996854	992	992	992	991	102
326	20250317	135100	1402895671	992	988	992	988	1001
327	20250317	135000	1401903358	989	985	989	985	1466
328	20250317	134900	1400459192	985	987	993	985	1292
329	20250317	134800	1399181948	987	987	987	987	591
330	20250317	134700	1398598631	993	993	993	993	200
331	20250317	134600	1398400031	994	994	994	994	5
332	20250317	134500	1398395061	998	983	998	983	6502
333	20250317	134400	1391923782	983	994	994	983	1318
334	20250317	134300	1390627921	994	989	994	983	6476
335	20250317	134200	1384259667	983	983	996	983	1201
336	20250317	134100	1383078871	997	983	997	982	1861
337	20250317	134000	1381237898	982	994	996	982	3496
338	20250317	133900	1377796505	983	984	984	983	1184
339	20250317	133800	1376632533	983	993	997	983	2850
340	20250317	133700	1373803213	982	994	995	982	1395
341	20250317	133600	1372431003	983	994	995	983	3649
342	20250317	133500	1368812528	994	984	994	984	1894
343	20250317	133400	1366931082	983	985	985	983	5500
344	20250317	133300	1361524471	994	994	994	994	1454
345	20250317	133200	1360079195	994	994	994	994	10
346	20250317	133100	1360069255	996	996	996	996	14
347	20250317	133000	1360055311	996	983	996	983	454
348	20250317	132900	1359605077	997	996	997	983	1646
349	20250317	132800	1357983901	996	996	996	996	10
350	20250317	132700	1357973941	996	990	996	990	327
351	20250317	132600	1357648549	990	997	997	983	3064
352	20250317	132500	1354629246	997	998	998	987	824
353	20250317	132400	1353814375	998	995	998	995	833
354	20250317	132300	1352983839	996	983	996	983	5695
355	20250317	132200	1347344666	983	982	983	982	526
356	20250317	132100	1346828034	983	984	984	983	6
357	20250317	132000	1346822135	982	982	982	982	0
358	20250317	131900	1346822135	982	982	982	982	500
359	20250317	131800	1346331135	982	982	982	982	40
360	20250317	131700	1346291855	982	982	982	982	206
361	20250317	131600	1346089563	984	984	984	979	1273
362	20250317	131500	1344840461	984	980	984	980	356
363	20250317	131400	1344491313	980	982	982	980	2816
364	20250317	131300	1341730517	982	983	983	982	285
365	20250317	131200	1341450559	983	983	983	983	0
366	20250317	131100	1341450559	983	983	983	983	9
367	20250317	131000	1341441712	980	980	980	979	690
368	20250317	130900	1340765531	979	979	979	979	56
369	20250317	130800	1340710707	979	984	984	979	550
370	20250317	130700	1340172007	984	984	984	984	1019
371	20250317	130600	1339169311	984	979	984	979	397
372	20250317	130500	1338780623	976	984	984	975	1272
373	20250317	130400	1337532645	989	984	989	984	2
374	20250317	130300	1337530672	989	989	989	989	0
375	20250317	130200	1337530672	989	988	989	986	76
376	20250317	130100	1337455580	988	986	988	986	139
377	20250317	130000	1337318506	986	982	986	982	588
378	20250317	125900	1336740383	982	982	982	982	1705
379	20250317	125800	1335066073	989	988	989	988	584
380	20250317	125700	1334488721	987	981	987	981	7202
381	20250317	125600	1327403025	984	980	984	980	461
382	20250317	125500	1326951116	981	984	984	981	633
383	20250317	125400	1326329922	984	985	985	984	3135
384	20250317	125300	1323242047	985	985	985	985	155
385	20250317	125200	1323089372	985	980	985	980	1348
386	20250317	125100	1321763827	977	974	977	974	634
387	20250317	125000	1321146059	974	974	974	974	52
388	20250317	124900	1321095411	974	974	974	974	50
389	20250317	124800	1321046711	974	974	974	974	538
390	20250317	124700	1320522699	973	973	973	973	3560
391	20250317	124600	1317058819	974	973	974	973	429
392	20250317	124500	1316641093	974	974	974	974	300
393	20250317	124400	1316348893	977	977	977	977	85
394	20250317	124300	1316265848	977	974	977	972	4393
395	20250317	124200	1311987091	974	978	979	973	7339
396	20250317	124100	1304834807	977	977	977	977	0
397	20250317	124000	1304834807	977	981	981	977	9360
398	20250317	123900	1295668057	982	982	982	982	354
399	20250317	123800	1295320429	982	983	983	981	937
400	20250317	123700	1294400351	983	986	986	983	617
401	20250317	123600	1293793492	983	986	986	978	1390
402	20250317	123500	1292425633	986	986	986	986	208
403	20250317	123400	1292220545	986	983	986	982	1050
404	20250317	123300	1291186768	985	984	985	983	144
405	20250317	123200	1291045089	985	985	985	984	252
406	20250317	123100	1290796919	985	985	985	985	24
407	20250317	123000	1290773279	984	986	986	984	128
408	20250317	122900	1290647168	986	979	986	978	488
409	20250317	122800	1290169358	979	979	979	979	11104
410	20250317	122700	1279298542	986	986	986	986	0
411	20250317	122600	1279298542	986	985	986	979	830
412	20250317	122500	1278481348	985	981	985	979	258
413	20250317	122400	1278228238	979	981	981	979	10481
414	20250317	122300	1267965845	981	981	981	981	731
415	20250317	122200	1267248734	981	981	981	981	585
416	20250317	122100	1266674849	988	988	988	988	4
417	20250317	122000	1266670897	988	987	988	987	331
418	20250317	121900	1266344137	987	978	987	978	101
419	20250317	121800	1266244558	980	987	987	980	3051
420	20250317	121700	1263252124	987	988	988	987	57
421	20250317	121600	1263195813	988	989	989	988	531
422	20250317	121500	1262670702	989	987	989	987	122
423	20250317	121400	1262550148	990	987	990	987	883
424	20250317	121300	1261676519	987	986	987	986	1087
425	20250317	121200	1260603712	987	983	987	983	904
426	20250317	121100	1259713464	987	983	987	983	1335
427	20250317	121000	1258400494	983	983	983	983	46
428	20250317	120900	1258355276	983	980	983	980	1417
429	20250317	120800	1256964294	971	977	977	971	3073
430	20250317	120700	1253966059	975	975	977	975	301
431	20250317	120600	1253672184	975	986	986	975	4288
432	20250317	120500	1249473821	983	987	987	983	10
433	20250317	120400	1249463955	987	987	988	986	2563
434	20250317	120300	1246934203	986	982	986	982	4893
435	20250317	120200	1242113631	981	981	981	981	0
436	20250317	120100	1242113631	981	979	981	979	3049
437	20250317	120000	1239122660	981	981	981	981	1630
438	20250317	115900	1237523630	981	981	981	976	156
439	20250317	115800	1237370824	976	980	980	975	299
440	20250317	115700	1237078703	982	980	982	980	360
441	20250317	115600	1236725631	975	975	975	975	0
442	20250317	115500	1236725631	975	983	983	975	18
443	20250317	115400	1236708001	983	983	983	975	25
444	20250317	115300	1236683434	975	975	975	975	57
445	20250317	115200	1236627859	983	978	983	975	1242
446	20250317	115100	1235411589	984	981	984	980	10044
447	20250317	115000	1225558373	981	981	981	981	2
448	20250317	114900	1225556411	981	980	981	980	1300
449	20250317	114800	1224281973	980	975	980	975	1269
450	20250317	114700	1223044478	971	973	980	971	411
451	20250317	114600	1222644336	975	974	975	974	1649
452	20250317	114500	1221037769	974	974	974	973	850
453	20250317	114400	1220210169	974	972	974	972	200
454	20250317	114300	1220015549	969	970	970	969	617
455	20250317	114200	1219417317	969	969	969	969	39
456	20250317	114100	1219379526	970	970	970	970	108
457	20250317	114000	1219274766	970	970	970	970	190
458	20250317	113900	1219090466	970	975	975	970	689
459	20250317	113800	1218421650	975	975	975	975	387
460	20250317	113700	1218044325	975	970	975	969	3724
461	20250317	113600	1214432385	971	977	980	971	4016
462	20250317	113500	1210526742	977	974	977	974	40
463	20250317	113400	1210487737	980	980	980	980	2
464	20250317	113300	1210485777	974	972	974	968	13216
465	20250317	113200	1197665357	970	979	979	970	5995
466	20250317	113100	1191835185	979	988	988	974	4804
467	20250317	113000	1187141050	988	978	988	978	235
468	20250317	112900	1186909220	990	984	990	977	398
469	20250317	112800	1186517590	994	981	994	981	3532
470	20250317	112700	1183030616	976	976	982	976	2092
471	20250317	112600	1180988542	977	976	983	976	324
472	20250317	112500	1180671424	985	976	985	976	542
473	20250317	112400	1180139590	976	976	986	976	1251
474	20250317	112300	1178908604	975	974	987	974	743
475	20250317	112200	1178182564	992	967	994	967	5551
476	20250317	112100	1172729708	967	970	970	967	2921
477	20250317	112000	1169900800	969	977	977	967	12050
478	20250317	111900	1158185401	979	990	992	977	2922
479	20250317	111800	1155293571	976	989	995	976	12949
480	20250317	111700	1142529609	975	985	985	975	4995
481	20250317	111600	1137640158	995	983	995	975	4272
482	20250317	111500	1133415601	983	982	983	974	1143
483	20250317	111400	1132301029	982	984	984	972	7594
484	20250317	111300	1124897304	984	983	984	983	3409
485	20250317	111200	1121545857	983	972	983	972	5997
486	20250317	111100	1115713451	972	970	972	970	1121
487	20250317	111000	1114625170	970	970	970	970	3717
488	20250317	110900	1111019680	970	971	971	970	2381
489	20250317	110800	1108709925	970	970	972	970	1033
490	20250317	110700	1107707602	970	972	972	970	438
491	20250317	110600	1107282702	972	972	972	972	1
492	20250317	110500	1107281730	972	971	972	970	1011
493	20250317	110400	1106299947	972	973	973	971	1594
494	20250317	110300	1104751677	975	975	975	973	51
495	20250317	110200	1104701956	975	975	975	975	12
496	20250317	110100	1104690256	975	970	975	970	2897
497	20250317	110000	1101880131	970	971	976	970	2736
498	20250317	105900	1099225280	976	976	976	971	3388
499	20250317	105800	1095935271	976	984	984	976	2447
500	20250317	105700	1093536308	984	987	992	984	2909
501	20250317	105600	1090663231	991	991	991	991	1103
502	20250317	105500	1089570158	994	993	994	992	4471
503	20250317	105400	1085133563	990	985	990	985	1372
504	20250317	105300	1083781556	984	985	985	984	1572
505	20250317	105200	1082233259	985	971	985	971	727
506	20250317	105100	1081518090	970	986	987	969	3837
507	20250317	105000	1077747576	996	997	997	990	3375
508	20250317	104900	1074393900	997	975	1000	975	12049
509	20250317	104800	1062374633	998	974	998	974	12590
510	20250317	104700	1049930258	974	973	974	972	12603
511	20250317	104600	1037662535	973	968	973	968	33367
512	20250317	104500	1005218484	965	965	969	965	5015
513	20250317	104400	1000371698	965	961	965	959	2801
514	20250317	104300	997677320	960	961	961	953	4235
515	20250317	104200	993611276	961	966	966	961	1492
516	20250317	104100	992176274	965	960	966	960	16057
517	20250317	104000	976680758	963	963	965	963	4901
518	20250317	103900	971956906	965	957	965	955	4633
519	20250317	103800	967522230	957	949	957	949	21589
520	20250317	103700	946921112	947	943	947	940	14873
521	20250317	103600	932920104	941	941	947	940	19123
522	20250317	103500	914886845	944	944	947	939	35770
523	20250317	103400	881238197	944	959	959	944	26274
524	20250317	103300	856269074	959	967	967	959	10148
525	20250317	103200	846522991	966	968	969	965	1585
526	20250317	103100	844991142	968	966	968	966	4487
527	20250317	103000	840650958	965	965	965	963	1744
528	20250317	102900	838970783	962	964	965	961	8077
529	20250317	102800	831207076	964	961	964	960	3344
530	20250317	102700	827994562	960	966	967	960	11135
531	20250317	102600	817276321	963	970	973	963	5051
532	20250317	102500	812384794	973	962	973	962	2900
533	20250317	102400	809590459	962	970	970	962	6139
534	20250317	102300	803678586	970	962	970	961	6846
535	20250317	102200	797083532	962	958	970	957	20110
536	20250317	102100	777755503	960	974	974	955	13687
537	20250317	102000	764547916	974	970	976	970	21502
538	20250317	101900	743668925	976	976	976	976	0
539	20250317	101800	743668925	976	976	976	976	138
540	20250317	101700	743534237	979	984	985	976	14487
541	20250317	101600	729358077	984	988	988	984	6068
542	20250317	101500	723372516	990	990	990	988	1012
543	20250317	101400	722371913	990	990	997	990	9422
544	20250317	101300	713040604	990	997	997	990	11800
545	20250317	101200	701314553	995	1003	1003	995	2248
546	20250317	101100	699074055	1004	999	1005	995	396
547	20250317	101000	698679054	999	996	999	992	6110
548	20250317	100900	692598381	995	993	999	993	5073
549	20250317	100800	687555638	993	995	995	982	6585
550	20250317	100700	681058713	996	1003	1003	990	22239
551	20250317	100600	658966260	1004	1009	1010	1002	21970
552	20250317	100500	636870048	1010	1017	1017	1010	2984
553	20250317	100400	633854661	1017	1011	1018	1011	6583
554	20250317	100300	627192155	1021	1016	1024	1010	11941
555	20250317	100200	615088894	1016	1024	1026	1016	10388
556	20250317	100100	604495652	1024	1022	1024	1021	9049
557	20250317	100000	595250837	1021	1019	1022	1017	2309
558	20250317	095900	592894223	1021	1018	1021	1017	1474
559	20250317	095800	591394270	1018	1022	1022	1017	2380
560	20250317	095700	588970083	1021	1022	1022	1021	12516
561	20250317	095600	576190438	1021	1025	1025	1021	1819
562	20250317	095500	574330785	1025	1032	1032	1022	4967
563	20250317	095400	569237286	1032	1036	1036	1032	3036
564	20250317	095300	566099504	1035	1040	1040	1035	2468
565	20250317	095200	563541161	1040	1048	1048	1040	653
566	20250317	095100	562860325	1048	1049	1049	1048	1180
567	20250317	095000	561623501	1049	1050	1052	1036	12987
568	20250317	094900	548030132	1050	1051	1051	1050	529
569	20250317	094800	547474287	1051	1045	1051	1045	1011
570	20250317	094700	546413613	1045	1044	1052	1044	5305
571	20250317	094600	540839022	1037	1041	1041	1037	1683
572	20250317	094500	539093316	1041	1041	1041	1041	0
573	20250317	094400	539093316	1041	1041	1041	1040	11654
574	20250317	094300	526962373	1041	1038	1058	1037	12488
575	20250317	094200	513950790	1040	1041	1041	1036	15254
576	20250317	094100	498090585	1042	1048	1048	1041	3127
577	20250317	094000	494827221	1048	1055	1055	1048	33319
578	20250317	093900	459843684	1055	1058	1058	1055	8924
579	20250317	093800	450418081	1058	1059	1059	1058	714
580	20250317	093700	449662557	1059	1061	1061	1059	2245
581	20250317	093600	447284702	1061	1061	1061	1060	149
582	20250317	093500	447126616	1062	1056	1063	1056	562
583	20250317	093400	446532632	1054	1076	1076	1054	1607
584	20250317	093300	444827094	1077	1079	1080	1066	5882
585	20250317	093200	438503537	1073	1076	1082	1073	15666
586	20250317	093100	421581166	1076	1069	1076	1065	6316
587	20250317	093000	414827805	1069	1068	1070	1064	4754
588	20250317	092900	409759156	1072	1074	1074	1068	4038
589	20250317	092800	405439772	1074	1074	1074	1069	665
590	20250317	092700	404726943	1076	1079	1080	1076	4069
591	20250317	092600	400341798	1079	1065	1083	1065	12585
592	20250317	092500	386793185	1065	1056	1067	1046	2059
593	20250317	092400	384610550	1045	1043	1046	1042	1475
594	20250317	092300	383071756	1041	1057	1059	1040	10729
595	20250317	092200	371840862	1057	1051	1057	1050	8839
596	20250317	092100	362542587	1054	1054	1065	1051	6740
597	20250317	092000	355443179	1053	1072	1072	1051	15785
598	20250317	091900	338725615	1072	1078	1078	1072	6062
599	20250317	091800	332203854	1075	1037	1078	1037	14251
600	20250317	091700	317232188	1033	1081	1081	1021	33604
601	20250317	091600	281561096	1081	1084	1086	1080	24398
602	20250317	091500	255116389	1090	1090	1090	1090	0
603	20250317	091400	255116389	1090	1098	1103	1090	5239
604	20250317	091300	249386868	1098	1102	1108	1096	22059
605	20250317	091200	225119716	1102	1119	1120	1100	4258
606	20250317	091100	220424819	1120	1120	1120	1100	9025
607	20250317	091000	210410658	1122	1124	1126	1119	6954
608	20250317	090900	202615467	1126	1126	1128	1121	5259
609	20250317	090800	196695210	1126	1138	1145	1126	14075
610	20250317	090700	180771608	1134	1140	1150	1134	22494
611	20250317	090600	155101452	1140	1148	1157	1135	23716
612	20250317	090500	128092672	1148	1171	1171	1129	31467
613	20250317	090400	91841082	1170	1213	1219	1170	30943
614	20250317	090300	54942630	1213	1219	1224	1212	21199
615	20250317	090200	29120938	1219	1210	1219	1210	13309
616	20250317	090100	13009547	1207	1207	1207	1207	0
617	20250317	090000	13009547	1207	1203	1207	1203	10813