KissMeData/003470/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	184000	681750211	2820	2820	2820	2820	6232
3	20250319	183900	681750211	2820	2820	2820	2820	0
4	20250319	183800	681750211	2820	2820	2820	2820	0
5	20250319	183700	681750211	2820	2820	2820	2820	0
6	20250319	183600	681750211	2820	2820	2820	2820	0
7	20250319	183500	681750211	2820	2820	2820	2820	0
8	20250319	183400	681750211	2820	2820	2820	2820	0
9	20250319	183300	681750211	2820	2820	2820	2820	0
10	20250319	183200	681750211	2820	2820	2820	2820	0
11	20250319	183100	681750211	2820	2820	2820	2820	0
12	20250319	183000	681750211	2820	2820	2820	2820	0
13	20250319	182900	681750211	2820	2820	2820	2820	0
14	20250319	182800	681750211	2820	2820	2820	2820	0
15	20250319	182700	681750211	2820	2820	2820	2820	0
16	20250319	182600	681750211	2820	2820	2820	2820	0
17	20250319	182500	681750211	2820	2820	2820	2820	0
18	20250319	182400	681750211	2820	2820	2820	2820	0
19	20250319	182300	681750211	2820	2820	2820	2820	0
20	20250319	182200	681750211	2820	2820	2820	2820	0
21	20250319	182100	681750211	2820	2820	2820	2820	0
22	20250319	182000	681750211	2820	2820	2820	2820	0
23	20250319	181900	681750211	2820	2820	2820	2820	0
24	20250319	181800	681750211	2820	2820	2820	2820	0
25	20250319	181700	681750211	2820	2820	2820	2820	0
26	20250319	181600	681750211	2820	2820	2820	2820	0
27	20250319	181500	681750211	2820	2820	2820	2820	0
28	20250319	181400	681750211	2820	2820	2820	2820	0
29	20250319	181300	681750211	2820	2820	2820	2820	0
30	20250319	181200	681750211	2820	2820	2820	2820	0
31	20250319	181100	681750211	2820	2820	2820	2820	0
32	20250319	181000	681750211	2820	2820	2820	2820	6232
33	20250319	180900	681750211	2820	2820	2820	2820	0
34	20250319	180800	681750211	2820	2820	2820	2820	0
35	20250319	180700	681750211	2820	2820	2820	2820	0
36	20250319	180600	681750211	2820	2820	2820	2820	0
37	20250319	180500	681750211	2820	2820	2820	2820	0
38	20250319	180400	681750211	2820	2820	2820	2820	0
39	20250319	180300	681750211	2820	2820	2820	2820	0
40	20250319	180200	681750211	2820	2820	2820	2820	0
41	20250319	180100	681750211	2820	2820	2820	2820	0
42	20250319	180000	681750211	2820	2820	2820	2820	0
43	20250319	175900	681750211	2820	2820	2820	2820	0
44	20250319	175800	681750211	2820	2820	2820	2820	0
45	20250319	175700	681750211	2820	2820	2820	2820	0
46	20250319	175600	681750211	2820	2820	2820	2820	0
47	20250319	175500	681750211	2820	2820	2820	2820	0
48	20250319	175400	681750211	2820	2820	2820	2820	0
49	20250319	175300	681750211	2820	2820	2820	2820	0
50	20250319	175200	681750211	2820	2820	2820	2820	0
51	20250319	175100	681750211	2820	2820	2820	2820	0
52	20250319	175000	681750211	2820	2820	2820	2820	0
53	20250319	174900	681750211	2820	2820	2820	2820	0
54	20250319	174800	681750211	2820	2820	2820	2820	0
55	20250319	174700	681750211	2820	2820	2820	2820	0
56	20250319	174600	681750211	2820	2820	2820	2820	0
57	20250319	174500	681750211	2820	2820	2820	2820	0
58	20250319	174400	681750211	2820	2820	2820	2820	0
59	20250319	174300	681750211	2820	2820	2820	2820	0
60	20250319	174200	681750211	2820	2820	2820	2820	0
61	20250319	174100	681750211	2820	2820	2820	2820	0
62	20250319	174000	681750211	2820	2820	2820	2820	6232
63	20250319	173900	681750211	2820	2820	2820	2820	0
64	20250319	173800	681750211	2820	2820	2820	2820	0
65	20250319	173700	681750211	2820	2820	2820	2820	0
66	20250319	173600	681750211	2820	2820	2820	2820	0
67	20250319	173500	681750211	2820	2820	2820	2820	0
68	20250319	173400	681750211	2820	2820	2820	2820	0
69	20250319	173300	681750211	2820	2820	2820	2820	0
70	20250319	173200	681750211	2820	2820	2820	2820	0
71	20250319	173100	681750211	2820	2820	2820	2820	0
72	20250319	173000	681750211	2820	2820	2820	2820	0
73	20250319	172900	681750211	2820	2820	2820	2820	0
74	20250319	172800	681750211	2820	2820	2820	2820	0
75	20250319	172700	681750211	2820	2820	2820	2820	0
76	20250319	172600	681750211	2820	2820	2820	2820	0
77	20250319	172500	681750211	2820	2820	2820	2820	0
78	20250319	172400	681750211	2820	2820	2820	2820	0
79	20250319	172300	681750211	2820	2820	2820	2820	0
80	20250319	172200	681750211	2820	2820	2820	2820	0
81	20250319	172100	681750211	2820	2820	2820	2820	0
82	20250319	172000	681750211	2820	2820	2820	2820	0
83	20250319	171900	681750211	2820	2820	2820	2820	0
84	20250319	171800	681750211	2820	2820	2820	2820	0
85	20250319	171700	681750211	2820	2820	2820	2820	0
86	20250319	171600	681750211	2820	2820	2820	2820	0
87	20250319	171500	681750211	2820	2820	2820	2820	0
88	20250319	171400	681750211	2820	2820	2820	2820	0
89	20250319	171300	681750211	2820	2820	2820	2820	0
90	20250319	171200	681750211	2820	2820	2820	2820	0
91	20250319	171100	681750211	2820	2820	2820	2820	0
92	20250319	171000	681750211	2820	2820	2820	2820	6232
93	20250319	170900	681750211	2820	2820	2820	2820	0
94	20250319	170800	681750211	2820	2820	2820	2820	0
95	20250319	170700	681750211	2820	2820	2820	2820	0
96	20250319	170600	681750211	2820	2820	2820	2820	0
97	20250319	170500	681750211	2820	2820	2820	2820	0
98	20250319	170400	681750211	2820	2820	2820	2820	0
99	20250319	170300	681750211	2820	2820	2820	2820	0
100	20250319	170200	681750211	2820	2820	2820	2820	0
101	20250319	170100	681750211	2820	2820	2820	2820	0
102	20250319	170000	681750211	2820	2820	2820	2820	0
103	20250319	165900	681750211	2820	2820	2820	2820	0
104	20250319	165800	681750211	2820	2820	2820	2820	0
105	20250319	165700	681750211	2820	2820	2820	2820	0
106	20250319	165600	681750211	2820	2820	2820	2820	0
107	20250319	165500	681750211	2820	2820	2820	2820	0
108	20250319	165400	681750211	2820	2820	2820	2820	0
109	20250319	165300	681750211	2820	2820	2820	2820	0
110	20250319	165200	681750211	2820	2820	2820	2820	0
111	20250319	165100	681750211	2820	2820	2820	2820	0
112	20250319	165000	681750211	2820	2820	2820	2820	0
113	20250319	164900	681750211	2820	2820	2820	2820	0
114	20250319	164800	681750211	2820	2820	2820	2820	0
115	20250319	164700	681750211	2820	2820	2820	2820	0
116	20250319	164600	681750211	2820	2820	2820	2820	0
117	20250319	164500	681750211	2820	2820	2820	2820	0
118	20250319	164400	681750211	2820	2820	2820	2820	0
119	20250319	164300	681750211	2820	2820	2820	2820	0
120	20250319	164200	681750211	2820	2820	2820	2820	0
121	20250319	164100	681750211	2820	2820	2820	2820	0
122	20250319	164000	681750211	2820	2820	2820	2820	6232
123	20250319	163900	681750211	2820	2820	2820	2820	0
124	20250319	163800	681750211	2820	2820	2820	2820	0
125	20250319	163700	681750211	2820	2820	2820	2820	0
126	20250319	163600	681750211	2820	2820	2820	2820	0
127	20250319	163500	681750211	2820	2820	2820	2820	0
128	20250319	163400	681750211	2820	2820	2820	2820	0
129	20250319	163300	681750211	2820	2820	2820	2820	0
130	20250319	163200	681750211	2820	2820	2820	2820	0
131	20250319	163100	681750211	2820	2820	2820	2820	0
132	20250319	163000	681750211	2820	2820	2820	2820	0
133	20250319	162900	681750211	2820	2820	2820	2820	0
134	20250319	162800	681750211	2820	2820	2820	2820	0
135	20250319	162700	681750211	2820	2820	2820	2820	0
136	20250319	162600	681750211	2820	2820	2820	2820	0
137	20250319	162500	681750211	2820	2820	2820	2820	0
138	20250319	162400	681750211	2820	2820	2820	2820	0
139	20250319	162300	681750211	2820	2820	2820	2820	0
140	20250319	162200	681750211	2820	2820	2820	2820	0
141	20250319	162100	681750211	2820	2820	2820	2820	0
142	20250319	162000	681750211	2820	2820	2820	2820	0
143	20250319	161900	681750211	2820	2820	2820	2820	0
144	20250319	161800	681750211	2820	2820	2820	2820	0
145	20250319	161700	681750211	2820	2820	2820	2820	0
146	20250319	161600	681750211	2820	2820	2820	2820	0
147	20250319	161500	681750211	2820	2820	2820	2820	0
148	20250319	161400	681750211	2820	2820	2820	2820	0
149	20250319	161300	681750211	2820	2820	2820	2820	0
150	20250319	161200	681750211	2820	2820	2820	2820	0
151	20250319	161100	681750211	2820	2820	2820	2820	0
152	20250319	161000	681750211	2820	2820	2820	2820	6232
153	20250319	160900	681750211	2820	2820	2820	2820	0
154	20250319	160800	681750211	2820	2820	2820	2820	0
155	20250319	160700	681750211	2820	2820	2820	2820	0
156	20250319	160600	681750211	2820	2820	2820	2820	0
157	20250319	160500	681750211	2820	2820	2820	2820	0
158	20250319	160400	681750211	2820	2820	2820	2820	0
159	20250319	160300	681750211	2820	2820	2820	2820	0
160	20250319	160200	681750211	2820	2820	2820	2820	0
161	20250319	160100	681750211	2820	2820	2820	2820	0
162	20250319	160000	681750211	2820	2820	2820	2820	0
163	20250319	155900	681750211	2820	2820	2820	2820	0
164	20250319	155800	681750211	2820	2820	2820	2820	0
165	20250319	155700	681750211	2820	2820	2820	2820	0
166	20250319	155600	681750211	2820	2820	2820	2820	0
167	20250319	155500	681750211	2820	2820	2820	2820	0
168	20250319	155400	681750211	2820	2820	2820	2820	0
169	20250319	155300	681750211	2820	2820	2820	2820	0
170	20250319	155200	681750211	2820	2820	2820	2820	0
171	20250319	155100	681750211	2820	2820	2820	2820	0
172	20250319	155000	681750211	2820	2820	2820	2820	0
173	20250319	154900	681750211	2820	2820	2820	2820	0
174	20250319	154800	681750211	2820	2820	2820	2820	0
175	20250319	154700	681750211	2820	2820	2820	2820	0
176	20250319	154600	681750211	2820	2820	2820	2820	0
177	20250319	154500	681750211	2820	2820	2820	2820	0
178	20250319	154400	681750211	2820	2820	2820	2820	0
179	20250319	154300	681750211	2820	2820	2820	2820	0
180	20250319	154200	681750211	2820	2820	2820	2820	0
181	20250319	154100	681750211	2820	2820	2820	2820	0
182	20250319	154000	681750211	2820	2820	2820	2820	6232
183	20250319	153900	681750211	2820	2820	2820	2820	0
184	20250319	153800	681750211	2820	2820	2820	2820	0
185	20250319	153700	681750211	2820	2820	2820	2820	0
186	20250319	153600	681750211	2820	2820	2820	2820	0
187	20250319	153500	681750211	2820	2820	2820	2820	0
188	20250319	153400	681750211	2820	2820	2820	2820	0
189	20250319	153300	681750211	2820	2820	2820	2820	0
190	20250319	153200	681750211	2820	2820	2820	2820	0
191	20250319	153100	681750211	2820	2820	2820	2820	0
192	20250319	153000	681750211	2820	2820	2820	2820	6232
193	20250319	152900	664175971	2840	2840	2840	2840	0
194	20250319	152800	664175971	2840	2840	2840	2840	0
195	20250319	152700	664175971	2840	2840	2840	2840	0
196	20250319	152600	664175971	2840	2840	2840	2840	0
197	20250319	152500	664175971	2840	2840	2840	2840	0
198	20250319	152400	664175971	2840	2840	2840	2840	0
199	20250319	152300	664175971	2840	2840	2840	2840	0
200	20250319	152200	664175971	2840	2840	2840	2840	0
201	20250319	152100	664175971	2840	2840	2840	2840	0
202	20250319	152000	664175971	2840	2840	2840	2840	0
203	20250319	151900	664175971	2840	2835	2840	2835	78
204	20250319	151800	663954786	2840	2840	2840	2830	554
205	20250319	151700	662384226	2835	2840	2840	2835	167
206	20250319	151600	661909996	2840	2840	2840	2835	185
207	20250319	151500	661385511	2835	2835	2840	2830	1417
208	20250319	151400	657373311	2840	2840	2840	2835	659
209	20250319	151300	655505036	2840	2840	2840	2840	0
210	20250319	151200	655505036	2840	2840	2840	2840	1
211	20250319	151100	655502196	2840	2840	2840	2840	383
212	20250319	151000	654414476	2840	2840	2840	2840	4
213	20250319	150900	654403116	2840	2840	2840	2840	0
214	20250319	150800	654403116	2840	2840	2840	2840	2
215	20250319	150700	654397436	2840	2840	2840	2840	250
216	20250319	150600	653687436	2840	2835	2840	2835	3
217	20250319	150500	653678926	2835	2835	2835	2835	0
218	20250319	150400	653678926	2835	2840	2840	2835	6
219	20250319	150300	653661911	2840	2840	2840	2840	395
220	20250319	150200	652540111	2840	2840	2840	2840	101
221	20250319	150100	652253271	2840	2840	2840	2840	0
222	20250319	150000	652253271	2840	2835	2840	2835	1204
223	20250319	145900	648837426	2840	2840	2840	2840	166
224	20250319	145800	648365986	2840	2840	2840	2840	2
225	20250319	145700	648360306	2840	2840	2840	2840	352
226	20250319	145600	647360626	2840	2840	2840	2840	501
227	20250319	145500	645937786	2835	2837	2840	2835	579
228	20250319	145400	644293981	2840	2835	2840	2835	901
229	20250319	145300	641735651	2840	2840	2840	2840	20
230	20250319	145200	641678851	2840	2830	2840	2830	51
231	20250319	145100	641534511	2840	2840	2840	2840	0
232	20250319	145000	641534511	2840	2840	2840	2830	828
233	20250319	144900	639186256	2840	2840	2840	2840	2
234	20250319	144800	639180576	2835	2835	2835	2835	1
235	20250319	144700	639177741	2840	2835	2840	2830	1363
236	20250319	144600	635310951	2830	2830	2830	2830	0
237	20250319	144500	635310951	2830	2835	2835	2830	371
238	20250319	144400	634261016	2835	2835	2835	2835	0
239	20250319	144300	634261016	2835	2840	2840	2835	3889
240	20250319	144200	623235696	2835	2840	2840	2835	2853
241	20250319	144100	615146126	2840	2835	2840	2835	201
242	20250319	144000	614576286	2840	2840	2840	2840	245
243	20250319	143900	613880486	2835	2840	2840	2835	423
244	20250319	143800	612679186	2835	2835	2835	2835	200
245	20250319	143700	612112186	2830	2835	2835	2830	14059
246	20250319	143600	572299996	2835	2835	2835	2835	790
247	20250319	143500	570060346	2835	2835	2835	2835	72
248	20250319	143400	569856226	2835	2835	2835	2835	0
249	20250319	143300	569856226	2835	2835	2835	2835	1
250	20250319	143200	569853391	2835	2835	2835	2835	0
251	20250319	143100	569853391	2835	2835	2835	2835	1
252	20250319	143000	569850556	2835	2835	2835	2835	20
253	20250319	142900	569793856	2835	2835	2835	2835	37
254	20250319	142800	569688961	2835	2835	2835	2835	0
255	20250319	142700	569688961	2835	2835	2835	2835	1
256	20250319	142600	569686126	2830	2830	2830	2830	673
257	20250319	142500	567781536	2830	2830	2830	2830	1
258	20250319	142400	567778706	2830	2830	2830	2830	0
259	20250319	142300	567778706	2830	2830	2830	2830	55
260	20250319	142200	567623056	2830	2830	2830	2830	0
261	20250319	142100	567623056	2830	2830	2830	2830	1
262	20250319	142000	567620226	2830	2830	2830	2830	0
263	20250319	141900	567620226	2830	2830	2830	2830	2
264	20250319	141800	567614566	2825	2825	2825	2825	2002
265	20250319	141700	561958916	2830	2830	2830	2830	1
266	20250319	141600	561956086	2830	2830	2830	2830	0
267	20250319	141500	561956086	2830	2830	2830	2830	1
268	20250319	141400	561953256	2830	2830	2830	2830	11
269	20250319	141300	561922126	2830	2830	2830	2830	1
270	20250319	141200	561919296	2830	2830	2830	2830	0
271	20250319	141100	561919296	2830	2830	2830	2825	366
272	20250319	141000	560885326	2830	2825	2830	2825	6921
273	20250319	140900	541332651	2830	2830	2830	2830	1
274	20250319	140800	541329821	2830	2830	2830	2830	0
275	20250319	140700	541329821	2830	2830	2830	2830	2830
276	20250319	140600	533320921	2835	2835	2835	2835	0
277	20250319	140500	533320921	2835	2830	2835	2830	5360
278	20250319	140400	518152116	2835	2835	2835	2835	0
279	20250319	140300	518152116	2835	2830	2835	2830	5035
280	20250319	140200	503903056	2835	2835	2835	2835	51
281	20250319	140100	503758471	2835	2830	2835	2830	1502
282	20250319	140000	499507801	2835	2835	2835	2835	11
283	20250319	135900	499476616	2835	2835	2835	2835	0
284	20250319	135800	499476616	2835	2835	2835	2835	2373
285	20250319	135700	492749161	2835	2835	2835	2835	0
286	20250319	135600	492749161	2835	2835	2835	2835	1
287	20250319	135500	492746326	2835	2835	2835	2835	1
288	20250319	135400	492743491	2835	2835	2835	2835	3441
289	20250319	135300	482988256	2835	2835	2835	2835	0
290	20250319	135200	482988256	2835	2835	2835	2835	1
291	20250319	135100	482985421	2835	2835	2835	2835	0
292	20250319	135000	482985421	2835	2835	2835	2835	1
293	20250319	134900	482982586	2835	2835	2835	2835	0
294	20250319	134800	482982586	2835	2835	2835	2835	2
295	20250319	134700	482976916	2835	2835	2835	2835	0
296	20250319	134600	482976916	2835	2835	2835	2835	3
297	20250319	134500	482968411	2830	2832	2832	2830	7
298	20250319	134400	482948599	2835	2835	2835	2835	2
299	20250319	134300	482942929	2835	2835	2835	2835	1
300	20250319	134200	482940094	2835	2835	2835	2835	1
301	20250319	134100	482937259	2835	2835	2835	2835	0
302	20250319	134000	482937259	2835	2835	2835	2835	1
303	20250319	133900	482934424	2830	2830	2830	2830	9
304	20250319	133800	482908954	2835	2830	2835	2830	7
305	20250319	133700	482889134	2835	2835	2835	2835	0
306	20250319	133600	482889134	2835	2835	2835	2835	2
307	20250319	133500	482883464	2830	2830	2830	2830	514
308	20250319	133400	481428844	2835	2835	2835	2835	1
309	20250319	133300	481426009	2835	2835	2835	2835	0
310	20250319	133200	481426009	2835	2835	2835	2835	1
311	20250319	133100	481423174	2835	2835	2835	2835	0
312	20250319	133000	481423174	2835	2835	2835	2835	1
313	20250319	132900	481420339	2835	2835	2835	2835	0
314	20250319	132800	481420339	2835	2830	2835	2830	11
315	20250319	132700	481389204	2835	2835	2835	2835	0
316	20250319	132600	481389204	2835	2835	2835	2835	1
317	20250319	132500	481386369	2830	2830	2830	2830	200
318	20250319	132400	480820369	2835	2835	2835	2835	1
319	20250319	132300	480817534	2835	2835	2835	2835	0
320	20250319	132200	480817534	2835	2835	2835	2835	1
321	20250319	132100	480814699	2835	2835	2835	2835	0
322	20250319	132000	480814699	2835	2830	2835	2825	2316
323	20250319	131900	474266959	2835	2835	2835	2835	0
324	20250319	131800	474266959	2835	2835	2835	2835	2
325	20250319	131700	474261289	2835	2835	2835	2835	0
326	20250319	131600	474261289	2835	2830	2835	2830	306
327	20250319	131500	473395304	2835	2835	2835	2835	0
328	20250319	131400	473395304	2835	2835	2835	2835	1
329	20250319	131300	473392469	2835	2835	2835	2835	2
330	20250319	131200	473386799	2835	2835	2835	2835	0
331	20250319	131100	473386799	2835	2835	2835	2835	3
332	20250319	131000	473378294	2835	2830	2835	2830	1495
333	20250319	130900	469147439	2830	2830	2830	2830	2
334	20250319	130800	469141779	2830	2830	2830	2830	0
335	20250319	130700	469141779	2830	2830	2830	2830	1
336	20250319	130600	469138949	2825	2825	2825	2825	0
337	20250319	130500	469138949	2825	2830	2830	2825	13
338	20250319	130400	469102209	2825	2830	2830	2825	20
339	20250319	130300	469045659	2830	2830	2830	2830	1
340	20250319	130200	469042829	2830	2830	2830	2830	0
341	20250319	130100	469042829	2830	2830	2830	2830	1
342	20250319	130000	469039999	2830	2830	2830	2830	0
343	20250319	125900	469039999	2830	2830	2830	2830	27
344	20250319	125800	468963589	2825	2830	2830	2825	288
345	20250319	125700	468149849	2830	2825	2830	2825	664
346	20250319	125600	466273999	2830	2830	2830	2830	9
347	20250319	125500	466248529	2830	2830	2830	2830	7
348	20250319	125400	466228719	2830	2830	2830	2830	28
349	20250319	125300	466149479	2830	2830	2830	2830	25
350	20250319	125200	466078729	2830	2830	2830	2830	4
351	20250319	125100	466067409	2830	2830	2830	2830	5
352	20250319	125000	466053259	2830	2830	2830	2830	36
353	20250319	124900	465951379	2830	2830	2830	2830	7
354	20250319	124800	465931569	2830	2830	2830	2830	4
355	20250319	124700	465920249	2830	2830	2830	2830	47
356	20250319	124600	465787239	2830	2830	2830	2830	5
357	20250319	124500	465773089	2830	2830	2830	2830	238
358	20250319	124400	465099549	2830	2830	2830	2830	4
359	20250319	124300	465088229	2830	2830	2830	2830	30
360	20250319	124200	465003329	2830	2830	2830	2830	4
361	20250319	124100	464992009	2830	2830	2830	2830	28
362	20250319	124000	464912769	2830	2830	2830	2830	4
363	20250319	123900	464901449	2830	2830	2830	2825	34
364	20250319	123800	464805244	2830	2830	2830	2830	4
365	20250319	123700	464793924	2830	2830	2830	2830	101
366	20250319	123600	464508094	2830	2830	2830	2830	27
367	20250319	123500	464431684	2830	2830	2830	2830	23
368	20250319	123400	464366594	2830	2830	2830	2830	41
369	20250319	123300	464250564	2830	2830	2830	2830	234
370	20250319	123200	463588344	2830	2830	2830	2825	49
371	20250319	123100	463449774	2830	2830	2830	2830	5
372	20250319	123000	463435624	2830	2830	2830	2830	6
373	20250319	122900	463418644	2830	2830	2830	2830	5
374	20250319	122800	463404494	2830	2825	2830	2825	54
375	20250319	122700	463251719	2830	2830	2830	2830	42
376	20250319	122600	463132859	2830	2830	2830	2830	330
377	20250319	122500	462198959	2830	2830	2830	2830	29
378	20250319	122400	462116889	2830	2830	2830	2830	16
379	20250319	122300	462071609	2830	2830	2830	2830	9
380	20250319	122200	462046139	2830	2830	2830	2830	206
381	20250319	122100	461463159	2830	2830	2830	2830	27
382	20250319	122000	461386749	2830	2830	2830	2830	17
383	20250319	121900	461338639	2830	2830	2830	2830	4
384	20250319	121800	461327319	2830	2830	2830	2830	30
385	20250319	121700	461242419	2830	2830	2830	2830	174
386	20250319	121600	460749999	2830	2830	2830	2830	23
387	20250319	121500	460684909	2830	2825	2830	2825	18
388	20250319	121400	460634029	2830	2830	2830	2830	33
389	20250319	121300	460540639	2830	2830	2830	2830	4
390	20250319	121200	460529319	2830	2830	2830	2830	40
391	20250319	121100	460416119	2830	2830	2830	2830	6
392	20250319	121000	460399139	2830	2830	2830	2830	46
393	20250319	120900	460268959	2830	2830	2830	2830	4
394	20250319	120800	460257639	2830	2830	2830	2830	7
395	20250319	120700	460237829	2830	2830	2830	2825	31
396	20250319	120600	460150110	2830	2830	2830	2830	7
397	20250319	120500	460130300	2830	2830	2830	2830	8
398	20250319	120400	460107660	2830	2830	2830	2830	24
399	20250319	120300	460039740	2830	2830	2830	2830	63
400	20250319	120200	459861450	2830	2830	2830	2830	5
401	20250319	120100	459847300	2830	2830	2830	2830	7
402	20250319	120000	459827490	2830	2830	2830	2830	5
403	20250319	115900	459813340	2830	2830	2830	2830	29
404	20250319	115800	459731270	2830	2830	2830	2830	6
405	20250319	115700	459714290	2830	2835	2835	2830	54
406	20250319	115600	459561280	2835	2835	2835	2835	34
407	20250319	115500	459464890	2835	2835	2835	2820	253
408	20250319	115400	458751333	2835	2830	2835	2830	5
409	20250319	115300	458737178	2835	2830	2835	2830	304
410	20250319	115200	457876708	2830	2825	2830	2825	31
411	20250319	115100	457788983	2830	2830	2830	2830	20
412	20250319	115000	457732383	2830	2825	2830	2820	712
413	20250319	114900	455722603	2830	2830	2830	2830	5
414	20250319	114800	455708453	2830	2830	2830	2830	29
415	20250319	114700	455626383	2830	2830	2830	2825	652
416	20250319	114600	453784433	2830	2830	2830	2825	8
417	20250319	114500	453761798	2830	2830	2830	2825	49
418	20250319	114400	453623143	2830	2830	2830	2830	5
419	20250319	114300	453608993	2830	2830	2830	2830	6
420	20250319	114200	453592013	2830	2830	2830	2820	266
421	20250319	114100	452841833	2830	2830	2830	2830	44
422	20250319	114000	452717313	2830	2825	2830	2820	1007
423	20250319	113900	449876288	2830	2830	2830	2830	22
424	20250319	113800	449814028	2830	2830	2830	2830	34
425	20250319	113700	449717808	2830	2830	2830	2830	6
426	20250319	113600	449700828	2830	2830	2830	2830	95
427	20250319	113500	449431978	2830	2830	2830	2830	8
428	20250319	113400	449409338	2830	2830	2830	2830	30
429	20250319	113300	449324438	2830	2830	2830	2830	28
430	20250319	113200	449245198	2830	2830	2830	2830	4
431	20250319	113100	449233878	2830	2830	2830	2830	9
432	20250319	113000	449208408	2830	2830	2830	2830	28
433	20250319	112900	449129168	2830	2830	2830	2830	15
434	20250319	112800	449086718	2830	2830	2830	2830	4
435	20250319	112700	449075398	2830	2830	2830	2830	29
436	20250319	112600	448993328	2830	2830	2830	2830	24
437	20250319	112500	448925408	2830	2830	2830	2830	6
438	20250319	112400	448908428	2830	2830	2830	2830	6
439	20250319	112300	448891448	2830	2830	2830	2830	62
440	20250319	112200	448715988	2830	2830	2830	2830	4
441	20250319	112100	448704668	2830	2830	2830	2830	6
442	20250319	112000	448687688	2830	2830	2830	2830	25
443	20250319	111900	448616938	2830	2830	2830	2830	29
444	20250319	111800	448534868	2825	2830	2830	2825	804
445	20250319	111700	446263548	2830	2830	2830	2830	7
446	20250319	111600	446243738	2830	2830	2830	2830	28
447	20250319	111500	446164498	2830	2830	2830	2830	5
448	20250319	111400	446150348	2830	2830	2830	2830	724
449	20250319	111300	444101428	2830	2830	2830	2830	28
450	20250319	111200	444022188	2830	2830	2830	2830	5
451	20250319	111100	444008038	2825	2835	2835	2825	52
452	20250319	111000	443861073	2835	2825	2835	2820	3009
453	20250319	110900	435365458	2835	2835	2835	2825	393
454	20250319	110800	434254931	2835	2835	2835	2835	24
455	20250319	110700	434186891	2835	2832	2835	2832	7
456	20250319	110600	434167049	2835	2825	2835	2825	7
457	20250319	110500	434147219	2835	2835	2835	2825	2585
458	20250319	110400	426844269	2830	2835	2835	2830	50
459	20250319	110300	426702724	2835	2835	2835	2835	5
460	20250319	110200	426688549	2835	2835	2835	2835	26
461	20250319	110100	426614839	2835	2835	2835	2835	30
462	20250319	110000	426529789	2835	2835	2835	2835	4
463	20250319	105900	426518449	2835	2835	2835	2835	6
464	20250319	105800	426501439	2835	2835	2835	2835	28
465	20250319	105700	426422059	2835	2830	2835	2830	54
466	20250319	105600	426269224	2835	2835	2835	2835	6
467	20250319	105500	426252214	2835	2830	2835	2830	159
468	20250319	105400	425802139	2835	2835	2835	2835	73
469	20250319	105300	425595184	2835	2835	2835	2835	37
470	20250319	105200	425490289	2835	2835	2835	2835	14
471	20250319	105100	425450599	2835	2835	2835	2830	49
472	20250319	105000	425311894	2835	2835	2835	2835	29
473	20250319	104900	425229679	2835	2835	2835	2835	22
474	20250319	104800	425167309	2835	2835	2835	2835	6
475	20250319	104700	425150299	2835	2835	2835	2835	28
476	20250319	104600	425070919	2835	2835	2835	2825	2151
477	20250319	104500	418974269	2835	2835	2835	2835	4
478	20250319	104400	418962929	2835	2820	2835	2820	5270
479	20250319	104300	404076999	2820	2820	2820	2820	48
480	20250319	104200	403941639	2820	2820	2820	2820	8
481	20250319	104100	403919079	2820	2825	2825	2820	22
482	20250319	104000	403857019	2825	2825	2825	2825	5
483	20250319	103900	403842894	2825	2825	2825	2825	28
484	20250319	103800	403763794	2820	2820	2820	2820	821
485	20250319	103700	401448574	2820	2820	2820	2820	73
486	20250319	103600	401242714	2820	2825	2825	2815	163
487	20250319	103500	400783114	2820	2825	2825	2820	3557
488	20250319	103400	390752349	2825	2825	2825	2825	6
489	20250319	103300	390735399	2825	2825	2825	2825	289
490	20250319	103200	389918974	2820	2825	2825	2820	231
491	20250319	103100	389266904	2825	2825	2825	2825	39
492	20250319	103000	389156729	2825	2825	2825	2825	382
493	20250319	102900	388077579	2825	2825	2825	2825	27
494	20250319	102800	388001304	2825	2825	2825	2825	5
495	20250319	102700	387987179	2825	2825	2825	2825	11
496	20250319	102600	387956104	2825	2825	2825	2825	7
497	20250319	102500	387936329	2825	2825	2825	2825	78
498	20250319	102400	387715979	2825	2825	2825	2820	1025
499	20250319	102300	384825364	2825	2825	2825	2825	106
500	20250319	102200	384525914	2825	2825	2825	2820	1505
501	20250319	102100	380281789	2820	2820	2825	2820	2387
502	20250319	102000	373550314	2825	2825	2825	2825	9
503	20250319	101900	373524889	2825	2825	2825	2825	4179
504	20250319	101800	361719214	2830	2835	2835	2830	51
505	20250319	101700	361574864	2835	2835	2835	2835	5
506	20250319	101600	361560689	2835	2835	2835	2835	7
507	20250319	101500	361540844	2835	2835	2835	2830	55
508	20250319	101400	361385169	2835	2835	2835	2835	30
509	20250319	101300	361300119	2835	2830	2835	2830	4923
510	20250319	101200	347368009	2830	2825	2830	2825	952
511	20250319	101100	344678484	2830	2830	2830	2825	309
512	20250319	101000	343805514	2830	2840	2840	2830	16196
513	20250319	100900	297954669	2840	2845	2845	2835	288
514	20250319	100800	297137229	2845	2845	2845	2845	6
515	20250319	100700	297120159	2845	2845	2845	2835	130
516	20250319	100600	296751309	2845	2845	2845	2840	81
517	20250319	100500	296521119	2845	2845	2845	2845	5
518	20250319	100400	296506894	2845	2845	2845	2845	408
519	20250319	100300	295346134	2840	2845	2845	2840	1408
520	20250319	100200	291347274	2845	2840	2845	2840	10
521	20250319	100100	291318849	2845	2845	2845	2845	5
522	20250319	100000	291304624	2845	2845	2845	2845	51
523	20250319	095900	291159529	2840	2845	2845	2840	10
524	20250319	095800	291131124	2845	2845	2845	2845	0
525	20250319	095700	291131124	2845	2845	2845	2845	2
526	20250319	095600	291125434	2845	2845	2845	2845	13
527	20250319	095500	291088449	2845	2845	2845	2845	2
528	20250319	095400	291082759	2840	2840	2840	2840	254
529	20250319	095300	290361399	2845	2845	2845	2845	1
530	20250319	095200	290358554	2845	2845	2845	2840	58
531	20250319	095100	290193799	2845	2845	2845	2845	1
532	20250319	095000	290190954	2845	2845	2845	2845	0
533	20250319	094900	290190954	2845	2845	2845	2845	1
534	20250319	094800	290188109	2845	2840	2845	2840	129
535	20250319	094700	289821739	2845	2840	2845	2835	606
536	20250319	094600	288101164	2845	2845	2845	2845	1638
537	20250319	094500	283441054	2845	2845	2845	2840	23
538	20250319	094400	283375719	2845	2840	2845	2840	6691
539	20250319	094300	264373274	2835	2840	2840	2835	22
540	20250319	094200	264310814	2840	2840	2840	2840	1
541	20250319	094100	264307974	2840	2840	2840	2840	1
542	20250319	094000	264305134	2840	2840	2840	2840	0
543	20250319	093900	264305134	2840	2840	2840	2840	1
544	20250319	093800	264302294	2840	2840	2842	2837	3807
545	20250319	093700	253490659	2842	2840	2842	2840	178
546	20250319	093600	252985133	2845	2845	2847	2845	12006
547	20250319	093500	218828055	2847	2847	2847	2845	504
548	20250319	093400	217394167	2847	2847	2847	2847	6
549	20250319	093300	217377085	2845	2845	2847	2845	93
550	20250319	093200	217112498	2847	2845	2847	2845	104
551	20250319	093100	216816614	2847	2847	2847	2847	6
552	20250319	093000	216799532	2850	2850	2850	2850	14
553	20250319	092900	216759632	2845	2850	2855	2845	2092
554	20250319	092800	210797862	2855	2845	2855	2845	22
555	20250319	092700	210735252	2855	2855	2855	2850	706
556	20250319	092600	208720637	2855	2845	2855	2840	13965
557	20250319	092500	168930577	2845	2840	2845	2840	11
558	20250319	092400	168899317	2845	2845	2845	2840	2781
559	20250319	092300	161001187	2845	2840	2845	2835	6405
560	20250319	092200	142796460	2845	2840	2845	2840	2720
561	20250319	092100	135071610	2840	2845	2845	2840	2510
562	20250319	092000	127942440	2845	2830	2845	2830	32658
563	20250319	091900	35185963	2832	2835	2835	2832	357
564	20250319	091800	34173874	2837	2837	2837	2837	2
565	20250319	091700	34168200	2840	2840	2840	2840	0
566	20250319	091600	34168200	2840	2840	2840	2840	1
567	20250319	091500	34165360	2840	2840	2840	2840	1
568	20250319	091400	34162520	2840	2840	2840	2840	371
569	20250319	091300	33108880	2840	2835	2840	2835	504
570	20250319	091200	31680030	2835	2835	2835	2830	1096
571	20250319	091100	28577750	2835	2832	2835	2832	813
572	20250319	091000	26272898	2832	2835	2835	2832	52
573	20250319	090900	26125628	2835	2835	2835	2835	1
574	20250319	090800	26122793	2835	2827	2835	2825	359
575	20250319	090700	25107150	2830	2830	2830	2830	1017
576	20250319	090600	22229040	2827	2827	2827	2827	498
577	20250319	090500	20821194	2827	2827	2827	2827	2
578	20250319	090400	20815540	2827	2827	2827	2827	1500
579	20250319	090300	16575040	2830	2835	2835	2830	1019
580	20250319	090200	13686270	2835	2835	2835	2835	704
581	20250319	090100	11690430	2835	2830	2840	2830	1490
582	20250319	090000	7469580	2825	2830	2830	2820	2641