KissMeData/348080/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	212700	235589337	666	666	666	666	4663
3	20250314	212600	235589337	666	666	666	666	0
4	20250314	212500	235589337	666	666	666	666	0
5	20250314	212400	235589337	666	666	666	666	0
6	20250314	212300	235589337	666	666	666	666	0
7	20250314	212200	235589337	666	666	666	666	0
8	20250314	212100	235589337	666	666	666	666	0
9	20250314	212000	235589337	666	666	666	666	0
10	20250314	211900	235589337	666	666	666	666	0
11	20250314	211800	235589337	666	666	666	666	0
12	20250314	211700	235589337	666	666	666	666	0
13	20250314	211600	235589337	666	666	666	666	0
14	20250314	211500	235589337	666	666	666	666	0
15	20250314	211400	235589337	666	666	666	666	0
16	20250314	211300	235589337	666	666	666	666	0
17	20250314	211200	235589337	666	666	666	666	0
18	20250314	211100	235589337	666	666	666	666	0
19	20250314	211000	235589337	666	666	666	666	0
20	20250314	210900	235589337	666	666	666	666	0
21	20250314	210800	235589337	666	666	666	666	0
22	20250314	210700	235589337	666	666	666	666	0
23	20250314	210600	235589337	666	666	666	666	0
24	20250314	210500	235589337	666	666	666	666	0
25	20250314	210400	235589337	666	666	666	666	0
26	20250314	210300	235589337	666	666	666	666	0
27	20250314	210200	235589337	666	666	666	666	0
28	20250314	210100	235589337	666	666	666	666	0
29	20250314	210000	235589337	666	666	666	666	0
30	20250314	205900	235589337	666	666	666	666	0
31	20250314	205800	235589337	666	666	666	666	0
32	20250314	205700	235589337	666	666	666	666	4663
33	20250314	205600	235589337	666	666	666	666	0
34	20250314	205500	235589337	666	666	666	666	0
35	20250314	205400	235589337	666	666	666	666	0
36	20250314	205300	235589337	666	666	666	666	0
37	20250314	205200	235589337	666	666	666	666	0
38	20250314	205100	235589337	666	666	666	666	0
39	20250314	205000	235589337	666	666	666	666	0
40	20250314	204900	235589337	666	666	666	666	0
41	20250314	204800	235589337	666	666	666	666	0
42	20250314	204700	235589337	666	666	666	666	0
43	20250314	204600	235589337	666	666	666	666	0
44	20250314	204500	235589337	666	666	666	666	0
45	20250314	204400	235589337	666	666	666	666	0
46	20250314	204300	235589337	666	666	666	666	0
47	20250314	204200	235589337	666	666	666	666	0
48	20250314	204100	235589337	666	666	666	666	0
49	20250314	204000	235589337	666	666	666	666	0
50	20250314	203900	235589337	666	666	666	666	0
51	20250314	203800	235589337	666	666	666	666	0
52	20250314	203700	235589337	666	666	666	666	0
53	20250314	203600	235589337	666	666	666	666	0
54	20250314	203500	235589337	666	666	666	666	0
55	20250314	203400	235589337	666	666	666	666	0
56	20250314	203300	235589337	666	666	666	666	0
57	20250314	203200	235589337	666	666	666	666	0
58	20250314	203100	235589337	666	666	666	666	0
59	20250314	203000	235589337	666	666	666	666	0
60	20250314	202900	235589337	666	666	666	666	0
61	20250314	202800	235589337	666	666	666	666	0
62	20250314	202700	235589337	666	666	666	666	4663
63	20250314	202600	235589337	666	666	666	666	0
64	20250314	202500	235589337	666	666	666	666	0
65	20250314	202400	235589337	666	666	666	666	0
66	20250314	202300	235589337	666	666	666	666	0
67	20250314	202200	235589337	666	666	666	666	0
68	20250314	202100	235589337	666	666	666	666	0
69	20250314	202000	235589337	666	666	666	666	0
70	20250314	201900	235589337	666	666	666	666	0
71	20250314	201800	235589337	666	666	666	666	0
72	20250314	201700	235589337	666	666	666	666	0
73	20250314	201600	235589337	666	666	666	666	0
74	20250314	201500	235589337	666	666	666	666	0
75	20250314	201400	235589337	666	666	666	666	0
76	20250314	201300	235589337	666	666	666	666	0
77	20250314	201200	235589337	666	666	666	666	0
78	20250314	201100	235589337	666	666	666	666	0
79	20250314	201000	235589337	666	666	666	666	0
80	20250314	200900	235589337	666	666	666	666	0
81	20250314	200800	235589337	666	666	666	666	0
82	20250314	200700	235589337	666	666	666	666	0
83	20250314	200600	235589337	666	666	666	666	0
84	20250314	200500	235589337	666	666	666	666	0
85	20250314	200400	235589337	666	666	666	666	0
86	20250314	200300	235589337	666	666	666	666	0
87	20250314	200200	235589337	666	666	666	666	0
88	20250314	200100	235589337	666	666	666	666	0
89	20250314	200000	235589337	666	666	666	666	0
90	20250314	195900	235589337	666	666	666	666	0
91	20250314	195800	235589337	666	666	666	666	0
92	20250314	195700	235589337	666	666	666	666	4663
93	20250314	195600	235589337	666	666	666	666	0
94	20250314	195500	235589337	666	666	666	666	0
95	20250314	195400	235589337	666	666	666	666	0
96	20250314	195300	235589337	666	666	666	666	0
97	20250314	195200	235589337	666	666	666	666	0
98	20250314	195100	235589337	666	666	666	666	0
99	20250314	195000	235589337	666	666	666	666	0
100	20250314	194900	235589337	666	666	666	666	0
101	20250314	194800	235589337	666	666	666	666	0
102	20250314	194700	235589337	666	666	666	666	0
103	20250314	194600	235589337	666	666	666	666	0
104	20250314	194500	235589337	666	666	666	666	0
105	20250314	194400	235589337	666	666	666	666	0
106	20250314	194300	235589337	666	666	666	666	0
107	20250314	194200	235589337	666	666	666	666	0
108	20250314	194100	235589337	666	666	666	666	0
109	20250314	194000	235589337	666	666	666	666	0
110	20250314	193900	235589337	666	666	666	666	0
111	20250314	193800	235589337	666	666	666	666	0
112	20250314	193700	235589337	666	666	666	666	0
113	20250314	193600	235589337	666	666	666	666	0
114	20250314	193500	235589337	666	666	666	666	0
115	20250314	193400	235589337	666	666	666	666	0
116	20250314	193300	235589337	666	666	666	666	0
117	20250314	193200	235589337	666	666	666	666	0
118	20250314	193100	235589337	666	666	666	666	0
119	20250314	193000	235589337	666	666	666	666	0
120	20250314	192900	235589337	666	666	666	666	0
121	20250314	192800	235589337	666	666	666	666	0
122	20250314	192700	235589337	666	666	666	666	4663
123	20250314	192600	235589337	666	666	666	666	0
124	20250314	192500	235589337	666	666	666	666	0
125	20250314	192400	235589337	666	666	666	666	0
126	20250314	192300	235589337	666	666	666	666	0
127	20250314	192200	235589337	666	666	666	666	0
128	20250314	192100	235589337	666	666	666	666	0
129	20250314	192000	235589337	666	666	666	666	0
130	20250314	191900	235589337	666	666	666	666	0
131	20250314	191800	235589337	666	666	666	666	0
132	20250314	191700	235589337	666	666	666	666	0
133	20250314	191600	235589337	666	666	666	666	0
134	20250314	191500	235589337	666	666	666	666	0
135	20250314	191400	235589337	666	666	666	666	0
136	20250314	191300	235589337	666	666	666	666	0
137	20250314	191200	235589337	666	666	666	666	0
138	20250314	191100	235589337	666	666	666	666	0
139	20250314	191000	235589337	666	666	666	666	0
140	20250314	190900	235589337	666	666	666	666	0
141	20250314	190800	235589337	666	666	666	666	0
142	20250314	190700	235589337	666	666	666	666	0
143	20250314	190600	235589337	666	666	666	666	0
144	20250314	190500	235589337	666	666	666	666	0
145	20250314	190400	235589337	666	666	666	666	0
146	20250314	190300	235589337	666	666	666	666	0
147	20250314	190200	235589337	666	666	666	666	0
148	20250314	190100	235589337	666	666	666	666	0
149	20250314	190000	235589337	666	666	666	666	0
150	20250314	185900	235589337	666	666	666	666	0
151	20250314	185800	235589337	666	666	666	666	0
152	20250314	185700	235589337	666	666	666	666	4663
153	20250314	185600	235589337	666	666	666	666	0
154	20250314	185500	235589337	666	666	666	666	0
155	20250314	185400	235589337	666	666	666	666	0
156	20250314	185300	235589337	666	666	666	666	0
157	20250314	185200	235589337	666	666	666	666	0
158	20250314	185100	235589337	666	666	666	666	0
159	20250314	185000	235589337	666	666	666	666	0
160	20250314	184900	235589337	666	666	666	666	0
161	20250314	184800	235589337	666	666	666	666	0
162	20250314	184700	235589337	666	666	666	666	0
163	20250314	184600	235589337	666	666	666	666	0
164	20250314	184500	235589337	666	666	666	666	0
165	20250314	184400	235589337	666	666	666	666	0
166	20250314	184300	235589337	666	666	666	666	0
167	20250314	184200	235589337	666	666	666	666	0
168	20250314	184100	235589337	666	666	666	666	0
169	20250314	184000	235589337	666	666	666	666	0
170	20250314	183900	235589337	666	666	666	666	0
171	20250314	183800	235589337	666	666	666	666	0
172	20250314	183700	235589337	666	666	666	666	0
173	20250314	183600	235589337	666	666	666	666	0
174	20250314	183500	235589337	666	666	666	666	0
175	20250314	183400	235589337	666	666	666	666	0
176	20250314	183300	235589337	666	666	666	666	0
177	20250314	183200	235589337	666	666	666	666	0
178	20250314	183100	235589337	666	666	666	666	0
179	20250314	183000	235589337	666	666	666	666	0
180	20250314	182900	235589337	666	666	666	666	0
181	20250314	182800	235589337	666	666	666	666	0
182	20250314	182700	235589337	666	666	666	666	4663
183	20250314	182600	235589337	666	666	666	666	0
184	20250314	182500	235589337	666	666	666	666	0
185	20250314	182400	235589337	666	666	666	666	0
186	20250314	182300	235589337	666	666	666	666	0
187	20250314	182200	235589337	666	666	666	666	0
188	20250314	182100	235589337	666	666	666	666	0
189	20250314	182000	235589337	666	666	666	666	0
190	20250314	181900	235589337	666	666	666	666	0
191	20250314	181800	235589337	666	666	666	666	0
192	20250314	181700	235589337	666	666	666	666	0
193	20250314	181600	235589337	666	666	666	666	0
194	20250314	181500	235589337	666	666	666	666	0
195	20250314	181400	235589337	666	666	666	666	0
196	20250314	181300	235589337	666	666	666	666	0
197	20250314	181200	235589337	666	666	666	666	0
198	20250314	181100	235589337	666	666	666	666	0
199	20250314	181000	235589337	666	666	666	666	0
200	20250314	180900	235589337	666	666	666	666	0
201	20250314	180800	235589337	666	666	666	666	0
202	20250314	180700	235589337	666	666	666	666	0
203	20250314	180600	235589337	666	666	666	666	0
204	20250314	180500	235589337	666	666	666	666	0
205	20250314	180400	235589337	666	666	666	666	0
206	20250314	180300	235589337	666	666	666	666	0
207	20250314	180200	235589337	666	666	666	666	0
208	20250314	180100	235589337	666	666	666	666	0
209	20250314	180000	235589337	666	666	666	666	0
210	20250314	175900	235589337	666	666	666	666	0
211	20250314	175800	235589337	666	666	666	666	0
212	20250314	175700	235589337	666	666	666	666	4663
213	20250314	175600	235589337	666	666	666	666	0
214	20250314	175500	235589337	666	666	666	666	0
215	20250314	175400	235589337	666	666	666	666	0
216	20250314	175300	235589337	666	666	666	666	0
217	20250314	175200	235589337	666	666	666	666	0
218	20250314	175100	235589337	666	666	666	666	0
219	20250314	175000	235589337	666	666	666	666	0
220	20250314	174900	235589337	666	666	666	666	0
221	20250314	174800	235589337	666	666	666	666	0
222	20250314	174700	235589337	666	666	666	666	0
223	20250314	174600	235589337	666	666	666	666	0
224	20250314	174500	235589337	666	666	666	666	0
225	20250314	174400	235589337	666	666	666	666	0
226	20250314	174300	235589337	666	666	666	666	0
227	20250314	174200	235589337	666	666	666	666	0
228	20250314	174100	235589337	666	666	666	666	0
229	20250314	174000	235589337	666	666	666	666	0
230	20250314	173900	235589337	666	666	666	666	0
231	20250314	173800	235589337	666	666	666	666	0
232	20250314	173700	235589337	666	666	666	666	0
233	20250314	173600	235589337	666	666	666	666	0
234	20250314	173500	235589337	666	666	666	666	0
235	20250314	173400	235589337	666	666	666	666	0
236	20250314	173300	235589337	666	666	666	666	0
237	20250314	173200	235589337	666	666	666	666	0
238	20250314	173100	235589337	666	666	666	666	0
239	20250314	173000	235589337	666	666	666	666	0
240	20250314	172900	235589337	666	666	666	666	0
241	20250314	172800	235589337	666	666	666	666	0
242	20250314	172700	235589337	666	666	666	666	4663
243	20250314	172600	235589337	666	666	666	666	0
244	20250314	172500	235589337	666	666	666	666	0
245	20250314	172400	235589337	666	666	666	666	0
246	20250314	172300	235589337	666	666	666	666	0
247	20250314	172200	235589337	666	666	666	666	0
248	20250314	172100	235589337	666	666	666	666	0
249	20250314	172000	235589337	666	666	666	666	0
250	20250314	171900	235589337	666	666	666	666	0
251	20250314	171800	235589337	666	666	666	666	0
252	20250314	171700	235589337	666	666	666	666	0
253	20250314	171600	235589337	666	666	666	666	0
254	20250314	171500	235589337	666	666	666	666	0
255	20250314	171400	235589337	666	666	666	666	0
256	20250314	171300	235589337	666	666	666	666	0
257	20250314	171200	235589337	666	666	666	666	0
258	20250314	171100	235589337	666	666	666	666	0
259	20250314	171000	235589337	666	666	666	666	0
260	20250314	170900	235589337	666	666	666	666	0
261	20250314	170800	235589337	666	666	666	666	0
262	20250314	170700	235589337	666	666	666	666	0
263	20250314	170600	235589337	666	666	666	666	0
264	20250314	170500	235589337	666	666	666	666	0
265	20250314	170400	235589337	666	666	666	666	0
266	20250314	170300	235589337	666	666	666	666	0
267	20250314	170200	235589337	666	666	666	666	0
268	20250314	170100	235589337	666	666	666	666	0
269	20250314	170000	235589337	666	666	666	666	0
270	20250314	165900	235589337	666	666	666	666	0
271	20250314	165800	235589337	666	666	666	666	0
272	20250314	165700	235589337	666	666	666	666	4663
273	20250314	165600	235589337	666	666	666	666	0
274	20250314	165500	235589337	666	666	666	666	0
275	20250314	165400	235589337	666	666	666	666	0
276	20250314	165300	235589337	666	666	666	666	0
277	20250314	165200	235589337	666	666	666	666	0
278	20250314	165100	235589337	666	666	666	666	0
279	20250314	165000	235589337	666	666	666	666	0
280	20250314	164900	235589337	666	666	666	666	0
281	20250314	164800	235589337	666	666	666	666	0
282	20250314	164700	235589337	666	666	666	666	0
283	20250314	164600	235589337	666	666	666	666	0
284	20250314	164500	235589337	666	666	666	666	0
285	20250314	164400	235589337	666	666	666	666	0
286	20250314	164300	235589337	666	666	666	666	0
287	20250314	164200	235589337	666	666	666	666	0
288	20250314	164100	235589337	666	666	666	666	0
289	20250314	164000	235589337	666	666	666	666	0
290	20250314	163900	235589337	666	666	666	666	0
291	20250314	163800	235589337	666	666	666	666	0
292	20250314	163700	235589337	666	666	666	666	0
293	20250314	163600	235589337	666	666	666	666	0
294	20250314	163500	235589337	666	666	666	666	0
295	20250314	163400	235589337	666	666	666	666	0
296	20250314	163300	235589337	666	666	666	666	0
297	20250314	163200	235589337	666	666	666	666	0
298	20250314	163100	235589337	666	666	666	666	0
299	20250314	163000	235589337	666	666	666	666	0
300	20250314	162900	235589337	666	666	666	666	0
301	20250314	162800	235589337	666	666	666	666	0
302	20250314	162700	235589337	666	666	666	666	4663
303	20250314	162600	235589337	666	666	666	666	0
304	20250314	162500	235589337	666	666	666	666	0
305	20250314	162400	235589337	666	666	666	666	0
306	20250314	162300	235589337	666	666	666	666	0
307	20250314	162200	235589337	666	666	666	666	0
308	20250314	162100	235589337	666	666	666	666	0
309	20250314	162000	235589337	666	666	666	666	0
310	20250314	161900	235589337	666	666	666	666	0
311	20250314	161800	235589337	666	666	666	666	0
312	20250314	161700	235589337	666	666	666	666	0
313	20250314	161600	235589337	666	666	666	666	0
314	20250314	161500	235589337	666	666	666	666	0
315	20250314	161400	235589337	666	666	666	666	0
316	20250314	161300	235589337	666	666	666	666	0
317	20250314	161200	235589337	666	666	666	666	0
318	20250314	161100	235589337	666	666	666	666	0
319	20250314	161000	235589337	666	666	666	666	0
320	20250314	160900	235589337	666	666	666	666	0
321	20250314	160800	235589337	666	666	666	666	0
322	20250314	160700	235589337	666	666	666	666	0
323	20250314	160600	235589337	666	666	666	666	0
324	20250314	160500	235589337	666	666	666	666	0
325	20250314	160400	235589337	666	666	666	666	0
326	20250314	160300	235589337	666	666	666	666	0
327	20250314	160200	235589337	666	666	666	666	0
328	20250314	160100	235589337	666	666	666	666	0
329	20250314	160000	235589337	666	666	666	666	0
330	20250314	155900	235589337	666	666	666	666	0
331	20250314	155800	235589337	666	666	666	666	0
332	20250314	155700	235589337	666	666	666	666	4663
333	20250314	155600	235589337	666	666	666	666	0
334	20250314	155500	235589337	666	666	666	666	0
335	20250314	155400	235589337	666	666	666	666	0
336	20250314	155300	235589337	666	666	666	666	0
337	20250314	155200	235589337	666	666	666	666	0
338	20250314	155100	235589337	666	666	666	666	0
339	20250314	155000	235589337	666	666	666	666	0
340	20250314	154900	235589337	666	666	666	666	0
341	20250314	154800	235589337	666	666	666	666	0
342	20250314	154700	235589337	666	666	666	666	0
343	20250314	154600	235589337	666	666	666	666	0
344	20250314	154500	235589337	666	666	666	666	0
345	20250314	154400	235589337	666	666	666	666	0
346	20250314	154300	235589337	666	666	666	666	0
347	20250314	154200	235589337	666	666	666	666	0
348	20250314	154100	235589337	666	666	666	666	0
349	20250314	154000	235589337	666	666	666	666	0
350	20250314	153900	235589337	666	666	666	666	0
351	20250314	153800	235589337	666	666	666	666	0
352	20250314	153700	235589337	666	666	666	666	0
353	20250314	153600	235589337	666	666	666	666	0
354	20250314	153500	235589337	666	666	666	666	0
355	20250314	153400	235589337	666	666	666	666	0
356	20250314	153300	235589337	666	666	666	666	0
357	20250314	153200	235589337	666	666	666	666	0
358	20250314	153100	235589337	666	666	666	666	0
359	20250314	153000	235589337	666	666	666	666	4663
360	20250314	152900	232483779	672	672	672	672	0
361	20250314	152800	232483779	672	672	672	672	0
362	20250314	152700	232483779	672	672	672	672	0
363	20250314	152600	232483779	672	672	672	672	0
364	20250314	152500	232483779	672	672	672	672	0
365	20250314	152400	232483779	672	672	672	672	0
366	20250314	152300	232483779	672	672	672	672	0
367	20250314	152200	232483779	672	672	672	672	0
368	20250314	152100	232483779	672	672	672	672	0
369	20250314	152000	232483779	672	672	672	672	0
370	20250314	151900	232483779	672	666	674	665	5011
371	20250314	151800	229149445	666	666	666	666	0
372	20250314	151700	229149445	666	674	674	666	2
373	20250314	151600	229148105	665	674	674	665	12000
374	20250314	151500	221132313	677	677	677	677	24
375	20250314	151400	221116065	677	676	677	676	1810
376	20250314	151300	219892444	676	676	676	676	0
377	20250314	151200	219892444	676	676	676	676	0
378	20250314	151100	219892444	676	676	676	676	100
379	20250314	151000	219824844	675	675	675	675	0
380	20250314	150900	219824844	675	675	675	675	0
381	20250314	150800	219824844	675	675	675	675	0
382	20250314	150700	219824844	675	675	675	675	0
383	20250314	150600	219824844	675	675	675	675	80
384	20250314	150500	219770844	676	673	676	673	620
385	20250314	150400	219353581	676	676	676	676	688
386	20250314	150300	218888493	676	676	676	676	80
387	20250314	150200	218834413	676	676	676	676	150
388	20250314	150100	218733013	676	676	676	676	0
389	20250314	150000	218733013	676	676	676	676	0
390	20250314	145900	218733013	676	676	676	676	20
391	20250314	145800	218719493	675	675	675	675	0
392	20250314	145700	218719493	675	675	675	675	100
393	20250314	145600	218651993	675	675	675	675	0
394	20250314	145500	218651993	675	675	675	675	0
395	20250314	145400	218651993	675	675	675	675	0
396	20250314	145300	218651993	675	675	675	675	300
397	20250314	145200	218449493	675	675	675	675	50
398	20250314	145100	218415743	675	675	675	675	0
399	20250314	145000	218415743	675	675	675	675	170
400	20250314	144900	218300993	675	675	675	675	40
401	20250314	144800	218273993	675	675	676	675	40
402	20250314	144700	218246989	675	675	675	675	0
403	20250314	144600	218246989	675	675	675	675	0
404	20250314	144500	218246989	675	675	675	675	0
405	20250314	144400	218246989	675	675	675	675	483
406	20250314	144300	217920964	675	675	675	675	0
407	20250314	144200	217920964	675	675	675	675	0
408	20250314	144100	217920964	675	675	675	675	0
409	20250314	144000	217920964	675	675	675	675	1
410	20250314	143900	217920289	670	670	670	670	0
411	20250314	143800	217920289	670	670	670	670	0
412	20250314	143700	217920289	670	670	670	670	0
413	20250314	143600	217920289	670	670	670	670	0
414	20250314	143500	217920289	670	670	670	670	0
415	20250314	143400	217920289	670	670	670	670	0
416	20250314	143300	217920289	670	670	670	670	107
417	20250314	143200	217848599	675	675	675	675	6
418	20250314	143100	217844549	676	676	676	676	0
419	20250314	143000	217844549	676	676	676	676	0
420	20250314	142900	217844549	676	676	676	676	1
421	20250314	142800	217843873	676	676	676	676	500
422	20250314	142700	217505873	676	676	676	676	0
423	20250314	142600	217505873	676	676	676	676	0
424	20250314	142500	217505873	676	676	676	676	1
425	20250314	142400	217505197	670	670	670	670	200
426	20250314	142300	217371197	676	676	676	676	0
427	20250314	142200	217371197	676	676	676	676	50
428	20250314	142100	217337397	676	676	676	676	0
429	20250314	142000	217337397	676	676	676	676	0
430	20250314	141900	217337397	676	676	676	676	400
431	20250314	141800	217066997	675	675	675	675	0
432	20250314	141700	217066997	675	675	675	675	59
433	20250314	141600	217027172	675	675	675	675	0
434	20250314	141500	217027172	675	675	675	675	43
435	20250314	141400	216998147	675	675	675	675	160
436	20250314	141300	216890147	675	675	675	675	41
437	20250314	141200	216862472	675	675	675	675	0
438	20250314	141100	216862472	675	675	675	675	0
439	20250314	141000	216862472	675	675	675	675	130
440	20250314	140900	216774722	676	676	676	676	0
441	20250314	140800	216774722	676	676	676	676	0
442	20250314	140700	216774722	676	676	676	676	0
443	20250314	140600	216774722	676	676	676	676	0
444	20250314	140500	216774722	676	676	676	676	0
445	20250314	140400	216774722	676	676	676	676	0
446	20250314	140300	216774722	676	676	676	676	10
447	20250314	140200	216767962	679	679	679	679	0
448	20250314	140100	216767962	679	679	679	679	0
449	20250314	140000	216767962	679	679	679	679	0
450	20250314	135900	216767962	679	679	679	679	0
451	20250314	135800	216767962	679	679	679	679	0
452	20250314	135700	216767962	679	678	679	678	10
453	20250314	135600	216761175	678	678	678	678	500
454	20250314	135500	216422175	679	679	679	679	0
455	20250314	135400	216422175	679	678	679	678	2000
456	20250314	135300	215065138	677	665	678	665	2500
457	20250314	135200	213383238	662	662	662	662	0
458	20250314	135100	213383238	662	662	662	662	0
459	20250314	135000	213383238	662	664	664	661	10734
460	20250314	134900	206274869	664	664	664	664	806
461	20250314	134800	205739685	664	668	668	664	3212
462	20250314	134700	203603393	669	669	669	669	0
463	20250314	134600	203603393	669	669	669	669	150
464	20250314	134500	203503043	669	671	671	669	9702
465	20250314	134400	196999312	672	672	672	672	184
466	20250314	134300	196875664	673	673	673	673	1
467	20250314	134200	196874991	674	674	674	674	0
468	20250314	134100	196874991	674	674	674	674	0
469	20250314	134000	196874991	674	674	674	674	5
470	20250314	133900	196871621	672	672	672	672	21
471	20250314	133800	196857509	674	674	674	674	0
472	20250314	133700	196857509	674	674	674	674	0
473	20250314	133600	196857509	674	674	674	674	0
474	20250314	133500	196857509	674	674	674	674	2106
475	20250314	133400	195438065	674	674	674	674	6320
476	20250314	133300	191178385	675	675	675	675	155
477	20250314	133200	191073760	675	675	675	675	0
478	20250314	133100	191073760	675	676	676	675	160
479	20250314	133000	190965614	677	677	677	677	0
480	20250314	132900	190965614	677	677	677	677	66
481	20250314	132800	190920932	676	676	676	676	9
482	20250314	132700	190914848	676	676	676	676	0
483	20250314	132600	190914848	676	676	676	676	0
484	20250314	132500	190914848	676	676	676	676	0
485	20250314	132400	190914848	676	676	676	676	7
486	20250314	132300	190910116	677	677	677	677	0
487	20250314	132200	190910116	677	677	677	677	0
488	20250314	132100	190910116	677	677	677	677	1
489	20250314	132000	190909439	677	677	677	677	0
490	20250314	131900	190909439	677	677	677	677	0
491	20250314	131800	190909439	677	677	677	677	0
492	20250314	131700	190909439	677	677	677	677	0
493	20250314	131600	190909439	677	677	677	677	0
494	20250314	131500	190909439	677	677	677	677	0
495	20250314	131400	190909439	677	677	677	677	0
496	20250314	131300	190909439	677	677	677	677	69
497	20250314	131200	190862726	676	674	676	674	1480
498	20250314	131100	189862612	674	674	674	674	0
499	20250314	131000	189862612	674	674	674	674	0
500	20250314	130900	189862612	674	674	674	674	316
501	20250314	130800	189649628	674	674	674	674	111
502	20250314	130700	189574814	674	674	674	674	0
503	20250314	130600	189574814	674	674	674	674	1
504	20250314	130500	189574140	674	674	674	674	143
505	20250314	130400	189477758	677	677	677	677	0
506	20250314	130300	189477758	677	677	677	677	0
507	20250314	130200	189477758	677	677	677	677	0
508	20250314	130100	189477758	677	677	677	677	0
509	20250314	130000	189477758	677	677	677	677	0
510	20250314	125900	189477758	677	677	677	677	0
511	20250314	125800	189477758	677	677	677	677	0
512	20250314	125700	189477758	677	677	677	677	0
513	20250314	125600	189477758	677	677	677	677	0
514	20250314	125500	189477758	677	677	677	677	0
515	20250314	125400	189477758	677	677	677	677	3071
516	20250314	125300	187398691	677	677	677	677	0
517	20250314	125200	187398691	677	677	677	677	496
518	20250314	125100	187062899	678	678	678	678	25
519	20250314	125000	187045949	677	677	677	677	0
520	20250314	124900	187045949	677	677	677	677	153
521	20250314	124800	186942368	678	678	678	678	0
522	20250314	124700	186942368	678	678	678	678	0
523	20250314	124600	186942368	678	678	678	678	0
524	20250314	124500	186942368	678	678	678	678	792
525	20250314	124400	186405392	677	677	677	677	1304
526	20250314	124300	185522584	677	679	679	677	3619
527	20250314	124200	183069917	679	680	680	679	892
528	20250314	124100	182464026	680	683	683	680	294
529	20250314	124000	182264074	684	684	684	684	0
530	20250314	123900	182264074	684	684	684	684	0
531	20250314	123800	182264074	684	684	684	684	4646
532	20250314	123700	179086210	684	684	684	684	188
533	20250314	123600	178957618	685	685	685	685	1497
534	20250314	123500	177932173	686	686	686	686	0
535	20250314	123400	177932173	686	686	686	686	0
536	20250314	123300	177932173	686	686	686	686	0
537	20250314	123200	177932173	686	686	686	686	0
538	20250314	123100	177932173	686	686	686	686	0
539	20250314	123000	177932173	686	686	686	686	0
540	20250314	122900	177932173	686	686	686	686	0
541	20250314	122800	177932173	686	687	687	686	199
542	20250314	122700	177795650	687	690	690	687	2348
543	20250314	122600	176179024	690	689	694	687	17824
544	20250314	122500	163880411	690	688	690	686	3267
545	20250314	122400	161627384	688	688	688	688	0
546	20250314	122300	161627384	688	688	688	688	0
547	20250314	122200	161627384	688	687	688	687	4260
548	20250314	122100	158697505	686	686	686	686	1771
549	20250314	122000	157482599	685	683	685	683	7658
550	20250314	121900	152243241	680	680	680	680	0
551	20250314	121800	152243241	680	680	680	680	16
552	20250314	121700	152232361	680	680	680	680	0
553	20250314	121600	152232361	680	680	680	680	32
554	20250314	121500	152210601	683	683	683	683	0
555	20250314	121400	152210601	683	683	683	683	0
556	20250314	121300	152210601	683	683	683	683	0
557	20250314	121200	152210601	683	683	683	683	0
558	20250314	121100	152210601	683	683	683	683	54
559	20250314	121000	152173719	683	681	683	681	18
560	20250314	120900	152161447	679	679	679	679	431
561	20250314	120800	151868798	683	683	683	683	0
562	20250314	120700	151868798	683	683	683	683	1897
563	20250314	120600	150573147	686	683	686	683	2750
564	20250314	120500	148691566	683	679	683	679	2
565	20250314	120400	148690204	680	680	680	680	200
566	20250314	120300	148554204	680	680	680	680	1
567	20250314	120200	148553524	684	684	684	684	0
568	20250314	120100	148553524	684	683	684	683	2111
569	20250314	120000	147111500	684	684	684	684	0
570	20250314	115900	147111500	684	684	684	684	0
571	20250314	115800	147111500	684	684	684	684	1
572	20250314	115700	147110816	683	683	683	683	354
573	20250314	115600	146869034	683	683	683	683	995
574	20250314	115500	146189449	683	681	683	681	700
575	20250314	115400	145711629	681	680	681	680	100
576	20250314	115300	145643623	680	680	680	680	0
577	20250314	115200	145643623	680	680	680	680	0
578	20250314	115100	145643623	680	680	680	680	0
579	20250314	115000	145643623	680	680	680	680	0
580	20250314	114900	145643623	680	680	680	680	0
581	20250314	114800	145643623	680	680	680	680	6
582	20250314	114700	145639543	680	680	680	680	700
583	20250314	114600	145163543	680	680	680	680	0
584	20250314	114500	145163543	680	680	680	680	1200
585	20250314	114400	144347543	680	680	680	680	531
586	20250314	114300	143986463	680	678	680	678	3344
587	20250314	114200	141719193	678	678	678	678	0
588	20250314	114100	141719193	678	678	678	678	0
589	20250314	114000	141719193	678	678	678	678	0
590	20250314	113900	141719193	678	678	678	678	50
591	20250314	113800	141685293	680	680	680	680	0
592	20250314	113700	141685293	680	678	681	678	3288
593	20250314	113600	139448654	678	678	678	678	0
594	20250314	113500	139448654	678	678	678	678	0
595	20250314	113400	139448654	678	678	678	678	0
596	20250314	113300	139448654	678	678	678	678	0
597	20250314	113200	139448654	678	678	678	678	0
598	20250314	113100	139448654	678	678	678	678	0
599	20250314	113000	139448654	678	673	678	673	2695
600	20250314	112900	137628226	673	673	673	673	0
601	20250314	112800	137628226	673	672	673	672	673
602	20250314	112700	137175339	668	668	668	668	1
603	20250314	112600	137174671	672	672	672	672	0
604	20250314	112500	137174671	672	672	672	672	0
605	20250314	112400	137174671	672	672	672	672	0
606	20250314	112300	137174671	672	672	672	672	5
607	20250314	112200	137171311	669	669	669	669	0
608	20250314	112100	137171311	669	669	669	669	0
609	20250314	112000	137171311	669	669	669	669	1000
610	20250314	111900	136502311	671	671	671	671	0
611	20250314	111800	136502311	671	671	671	671	475
612	20250314	111700	136183586	673	665	673	665	2
613	20250314	111600	136182248	665	665	665	665	0
614	20250314	111500	136182248	665	665	665	665	0
615	20250314	111400	136182248	665	665	665	665	400
616	20250314	111300	135916248	665	665	665	665	400
617	20250314	111200	135650248	675	675	675	675	0
618	20250314	111100	135650248	675	675	675	675	10
619	20250314	111000	135643498	664	671	671	664	300
620	20250314	110900	135442951	667	665	678	665	4521
621	20250314	110800	132416307	663	663	663	663	118
622	20250314	110700	132338073	665	665	665	665	1100
623	20250314	110600	131606573	665	664	665	664	481
624	20250314	110500	131286860	664	664	664	664	0
625	20250314	110400	131286860	664	664	664	664	53
626	20250314	110300	131251668	663	663	663	663	300
627	20250314	110200	131052768	665	665	665	665	205
628	20250314	110100	130916443	665	665	665	665	200
629	20250314	110000	130783443	665	665	665	665	100
630	20250314	105900	130716943	665	665	665	665	0
631	20250314	105800	130716943	665	665	665	665	0
632	20250314	105700	130716943	665	665	665	665	0
633	20250314	105600	130716943	665	665	665	665	0
634	20250314	105500	130716943	665	665	665	665	0
635	20250314	105400	130716943	665	664	665	664	603
636	20250314	105300	130316548	665	665	665	665	0
637	20250314	105200	130316548	665	665	665	665	0
638	20250314	105100	130316548	665	665	665	665	0
639	20250314	105000	130316548	665	665	665	665	200
640	20250314	104900	130183548	665	665	665	665	0
641	20250314	104800	130183548	665	665	665	664	77
642	20250314	104700	130132344	660	660	660	660	0
643	20250314	104600	130132344	660	660	660	660	0
644	20250314	104500	130132344	660	660	660	660	0
645	20250314	104400	130132344	660	662	662	660	1192
646	20250314	104300	129345258	665	665	665	665	3
647	20250314	104200	129343263	665	665	665	665	0
648	20250314	104100	129343263	665	665	665	665	0
649	20250314	104000	129343263	665	665	665	665	0
650	20250314	103900	129343263	665	665	665	665	0
651	20250314	103800	129343263	665	665	665	665	0
652	20250314	103700	129343263	665	665	665	665	200
653	20250314	103600	129210263	661	661	661	661	0
654	20250314	103500	129210263	661	661	661	661	0
655	20250314	103400	129210263	661	661	661	661	101
656	20250314	103300	129143502	661	661	661	661	100
657	20250314	103200	129077402	665	665	665	665	0
658	20250314	103100	129077402	665	665	665	665	200
659	20250314	103000	128944402	664	664	664	664	0
660	20250314	102900	128944402	664	660	664	660	2
661	20250314	102800	128943078	659	663	663	659	9055
662	20250314	102700	122958607	668	663	668	663	2
663	20250314	102600	122957276	663	665	665	663	11901
664	20250314	102500	115053708	666	666	666	666	8006
665	20250314	102400	109721712	667	667	667	667	300
666	20250314	102300	109521612	667	667	668	667	1211
667	20250314	102200	108713664	667	668	668	667	145
668	20250314	102100	108616805	667	667	667	667	0
669	20250314	102000	108616805	667	667	667	667	0
670	20250314	101900	108616805	667	667	667	667	123
671	20250314	101800	108534764	671	671	671	671	0
672	20250314	101700	108534764	671	671	671	671	403
673	20250314	101600	108264351	663	666	666	663	10000
674	20250314	101500	101623111	671	670	671	665	2086
675	20250314	101400	100234657	671	671	671	671	157
676	20250314	101300	100129310	671	671	671	671	30
677	20250314	101200	100109180	667	669	669	667	3745
678	20250314	101100	97610339	674	674	674	674	2
679	20250314	101000	97608991	674	668	674	668	318
680	20250314	100900	97395361	668	668	668	668	0
681	20250314	100800	97395361	668	668	668	668	0
682	20250314	100700	97395361	668	674	674	668	321
683	20250314	100600	97180893	674	676	676	674	466
684	20250314	100500	96866499	676	678	678	676	347
685	20250314	100400	96631723	678	678	678	678	0
686	20250314	100300	96631723	678	678	678	678	55
687	20250314	100200	96594433	678	678	678	678	0
688	20250314	100100	96594433	678	678	678	678	43
689	20250314	100000	96565279	678	684	684	678	620
690	20250314	095900	96142899	684	684	684	684	0
691	20250314	095800	96142899	684	683	684	683	600
692	20250314	095700	95732812	683	683	683	683	0
693	20250314	095600	95732812	683	684	684	683	531
694	20250314	095500	95369609	684	684	684	684	101
695	20250314	095400	95300525	685	682	685	682	273
696	20250314	095300	95113529	681	682	682	681	19
697	20250314	095200	95100583	681	681	681	681	621
698	20250314	095100	94677682	677	676	677	676	2114
699	20250314	095000	93246547	676	676	676	676	0
700	20250314	094900	93246547	676	674	676	674	2410
701	20250314	094800	91617807	673	670	673	670	4276
702	20250314	094700	88747290	669	669	669	669	999
703	20250314	094600	88078959	669	669	669	669	0
704	20250314	094500	88078959	669	668	669	668	597
705	20250314	094400	87680162	664	664	664	664	7
706	20250314	094300	87675514	664	664	664	664	0
707	20250314	094200	87675514	664	664	664	664	0
708	20250314	094100	87675514	664	664	664	664	0
709	20250314	094000	87675514	664	664	664	664	0
710	20250314	093900	87675514	664	664	664	664	0
711	20250314	093800	87675514	664	664	664	664	0
712	20250314	093700	87675514	664	667	668	664	5
713	20250314	093600	87672181	663	663	663	663	0
714	20250314	093500	87672181	663	663	663	663	0
715	20250314	093400	87672181	663	663	663	663	35
716	20250314	093300	87648976	662	662	662	662	0
717	20250314	093200	87648976	662	662	662	662	42
718	20250314	093100	87621172	662	662	662	662	0
719	20250314	093000	87621172	662	662	662	662	0
720	20250314	092900	87621172	662	662	662	662	237
721	20250314	092800	87464278	661	662	662	660	1210
722	20250314	092700	86663980	662	662	662	662	285
723	20250314	092600	86475310	669	662	669	662	2
724	20250314	092500	86473979	662	665	665	662	2709
725	20250314	092400	84678126	669	669	669	664	821
726	20250314	092300	84131896	669	669	669	669	0
727	20250314	092200	84131896	669	669	669	669	10
728	20250314	092100	84125206	669	662	669	662	223
729	20250314	092000	83976159	669	667	669	667	5300
730	20250314	091900	80431979	667	665	667	665	603
731	20250314	091800	80029884	665	665	665	665	100
732	20250314	091700	79963384	665	658	665	650	14242
733	20250314	091600	70636550	658	660	660	658	9113
734	20250314	091500	64626353	659	659	659	659	983
735	20250314	091400	63978556	659	660	666	659	11175
736	20250314	091300	56608523	665	667	667	665	6214
737	20250314	091200	52476185	660	660	660	660	650
738	20250314	091100	52047185	660	660	667	660	5603
739	20250314	091000	48349198	660	660	663	660	5006
740	20250314	090900	45045223	660	661	661	660	10242
741	20250314	090800	38284637	661	663	663	661	2293
742	20250314	090700	36766292	668	663	668	663	4726
743	20250314	090600	33616729	670	669	670	669	3386
744	20250314	090500	31350196	670	670	670	670	8000
745	20250314	090400	25990196	670	663	670	660	13920
746	20250314	090300	16739257	662	672	672	662	216
747	20250314	090200	16596065	660	660	674	660	678
748	20250314	090100	16145509	660	673	673	653	5471
749	20250314	090000	12543044	682	684	684	670	18457