KissMeData/056190/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	194100	4578135950	19650	19650	19650	19650	31400
3	20250314	194000	4578135950	19650	19650	19650	19650	0
4	20250314	193900	4578135950	19650	19650	19650	19650	0
5	20250314	193800	4578135950	19650	19650	19650	19650	0
6	20250314	193700	4578135950	19650	19650	19650	19650	0
7	20250314	193600	4578135950	19650	19650	19650	19650	0
8	20250314	193500	4578135950	19650	19650	19650	19650	0
9	20250314	193400	4578135950	19650	19650	19650	19650	0
10	20250314	193300	4578135950	19650	19650	19650	19650	0
11	20250314	193200	4578135950	19650	19650	19650	19650	0
12	20250314	193100	4578135950	19650	19650	19650	19650	0
13	20250314	193000	4578135950	19650	19650	19650	19650	0
14	20250314	192900	4578135950	19650	19650	19650	19650	0
15	20250314	192800	4578135950	19650	19650	19650	19650	0
16	20250314	192700	4578135950	19650	19650	19650	19650	0
17	20250314	192600	4578135950	19650	19650	19650	19650	0
18	20250314	192500	4578135950	19650	19650	19650	19650	0
19	20250314	192400	4578135950	19650	19650	19650	19650	0
20	20250314	192300	4578135950	19650	19650	19650	19650	0
21	20250314	192200	4578135950	19650	19650	19650	19650	0
22	20250314	192100	4578135950	19650	19650	19650	19650	0
23	20250314	192000	4578135950	19650	19650	19650	19650	0
24	20250314	191900	4578135950	19650	19650	19650	19650	0
25	20250314	191800	4578135950	19650	19650	19650	19650	0
26	20250314	191700	4578135950	19650	19650	19650	19650	0
27	20250314	191600	4578135950	19650	19650	19650	19650	0
28	20250314	191500	4578135950	19650	19650	19650	19650	0
29	20250314	191400	4578135950	19650	19650	19650	19650	0
30	20250314	191300	4578135950	19650	19650	19650	19650	0
31	20250314	191200	4578135950	19650	19650	19650	19650	0
32	20250314	191100	4578135950	19650	19650	19650	19650	31400
33	20250314	191000	4578135950	19650	19650	19650	19650	0
34	20250314	190900	4578135950	19650	19650	19650	19650	0
35	20250314	190800	4578135950	19650	19650	19650	19650	0
36	20250314	190700	4578135950	19650	19650	19650	19650	0
37	20250314	190600	4578135950	19650	19650	19650	19650	0
38	20250314	190500	4578135950	19650	19650	19650	19650	0
39	20250314	190400	4578135950	19650	19650	19650	19650	0
40	20250314	190300	4578135950	19650	19650	19650	19650	0
41	20250314	190200	4578135950	19650	19650	19650	19650	0
42	20250314	190100	4578135950	19650	19650	19650	19650	0
43	20250314	190000	4578135950	19650	19650	19650	19650	0
44	20250314	185900	4578135950	19650	19650	19650	19650	0
45	20250314	185800	4578135950	19650	19650	19650	19650	0
46	20250314	185700	4578135950	19650	19650	19650	19650	0
47	20250314	185600	4578135950	19650	19650	19650	19650	0
48	20250314	185500	4578135950	19650	19650	19650	19650	0
49	20250314	185400	4578135950	19650	19650	19650	19650	0
50	20250314	185300	4578135950	19650	19650	19650	19650	0
51	20250314	185200	4578135950	19650	19650	19650	19650	0
52	20250314	185100	4578135950	19650	19650	19650	19650	0
53	20250314	185000	4578135950	19650	19650	19650	19650	0
54	20250314	184900	4578135950	19650	19650	19650	19650	0
55	20250314	184800	4578135950	19650	19650	19650	19650	0
56	20250314	184700	4578135950	19650	19650	19650	19650	0
57	20250314	184600	4578135950	19650	19650	19650	19650	0
58	20250314	184500	4578135950	19650	19650	19650	19650	0
59	20250314	184400	4578135950	19650	19650	19650	19650	0
60	20250314	184300	4578135950	19650	19650	19650	19650	0
61	20250314	184200	4578135950	19650	19650	19650	19650	0
62	20250314	184100	4578135950	19650	19650	19650	19650	31400
63	20250314	184000	4578135950	19650	19650	19650	19650	0
64	20250314	183900	4578135950	19650	19650	19650	19650	0
65	20250314	183800	4578135950	19650	19650	19650	19650	0
66	20250314	183700	4578135950	19650	19650	19650	19650	0
67	20250314	183600	4578135950	19650	19650	19650	19650	0
68	20250314	183500	4578135950	19650	19650	19650	19650	0
69	20250314	183400	4578135950	19650	19650	19650	19650	0
70	20250314	183300	4578135950	19650	19650	19650	19650	0
71	20250314	183200	4578135950	19650	19650	19650	19650	0
72	20250314	183100	4578135950	19650	19650	19650	19650	0
73	20250314	183000	4578135950	19650	19650	19650	19650	0
74	20250314	182900	4578135950	19650	19650	19650	19650	0
75	20250314	182800	4578135950	19650	19650	19650	19650	0
76	20250314	182700	4578135950	19650	19650	19650	19650	0
77	20250314	182600	4578135950	19650	19650	19650	19650	0
78	20250314	182500	4578135950	19650	19650	19650	19650	0
79	20250314	182400	4578135950	19650	19650	19650	19650	0
80	20250314	182300	4578135950	19650	19650	19650	19650	0
81	20250314	182200	4578135950	19650	19650	19650	19650	0
82	20250314	182100	4578135950	19650	19650	19650	19650	0
83	20250314	182000	4578135950	19650	19650	19650	19650	0
84	20250314	181900	4578135950	19650	19650	19650	19650	0
85	20250314	181800	4578135950	19650	19650	19650	19650	0
86	20250314	181700	4578135950	19650	19650	19650	19650	0
87	20250314	181600	4578135950	19650	19650	19650	19650	0
88	20250314	181500	4578135950	19650	19650	19650	19650	0
89	20250314	181400	4578135950	19650	19650	19650	19650	0
90	20250314	181300	4578135950	19650	19650	19650	19650	0
91	20250314	181200	4578135950	19650	19650	19650	19650	0
92	20250314	181100	4578135950	19650	19650	19650	19650	31400
93	20250314	181000	4578135950	19650	19650	19650	19650	0
94	20250314	180900	4578135950	19650	19650	19650	19650	0
95	20250314	180800	4578135950	19650	19650	19650	19650	0
96	20250314	180700	4578135950	19650	19650	19650	19650	0
97	20250314	180600	4578135950	19650	19650	19650	19650	0
98	20250314	180500	4578135950	19650	19650	19650	19650	0
99	20250314	180400	4578135950	19650	19650	19650	19650	0
100	20250314	180300	4578135950	19650	19650	19650	19650	0
101	20250314	180200	4578135950	19650	19650	19650	19650	0
102	20250314	180100	4578135950	19650	19650	19650	19650	0
103	20250314	180000	4578135950	19650	19650	19650	19650	0
104	20250314	175900	4578135950	19650	19650	19650	19650	0
105	20250314	175800	4578135950	19650	19650	19650	19650	0
106	20250314	175700	4578135950	19650	19650	19650	19650	0
107	20250314	175600	4578135950	19650	19650	19650	19650	0
108	20250314	175500	4578135950	19650	19650	19650	19650	0
109	20250314	175400	4578135950	19650	19650	19650	19650	0
110	20250314	175300	4578135950	19650	19650	19650	19650	0
111	20250314	175200	4578135950	19650	19650	19650	19650	0
112	20250314	175100	4578135950	19650	19650	19650	19650	0
113	20250314	175000	4578135950	19650	19650	19650	19650	0
114	20250314	174900	4578135950	19650	19650	19650	19650	0
115	20250314	174800	4578135950	19650	19650	19650	19650	0
116	20250314	174700	4578135950	19650	19650	19650	19650	0
117	20250314	174600	4578135950	19650	19650	19650	19650	0
118	20250314	174500	4578135950	19650	19650	19650	19650	0
119	20250314	174400	4578135950	19650	19650	19650	19650	0
120	20250314	174300	4578135950	19650	19650	19650	19650	0
121	20250314	174200	4578135950	19650	19650	19650	19650	0
122	20250314	174100	4578135950	19650	19650	19650	19650	31400
123	20250314	174000	4578135950	19650	19650	19650	19650	0
124	20250314	173900	4578135950	19650	19650	19650	19650	0
125	20250314	173800	4578135950	19650	19650	19650	19650	0
126	20250314	173700	4578135950	19650	19650	19650	19650	0
127	20250314	173600	4578135950	19650	19650	19650	19650	0
128	20250314	173500	4578135950	19650	19650	19650	19650	0
129	20250314	173400	4578135950	19650	19650	19650	19650	0
130	20250314	173300	4578135950	19650	19650	19650	19650	0
131	20250314	173200	4578135950	19650	19650	19650	19650	0
132	20250314	173100	4578135950	19650	19650	19650	19650	0
133	20250314	173000	4578135950	19650	19650	19650	19650	0
134	20250314	172900	4578135950	19650	19650	19650	19650	0
135	20250314	172800	4578135950	19650	19650	19650	19650	0
136	20250314	172700	4578135950	19650	19650	19650	19650	0
137	20250314	172600	4578135950	19650	19650	19650	19650	0
138	20250314	172500	4578135950	19650	19650	19650	19650	0
139	20250314	172400	4578135950	19650	19650	19650	19650	0
140	20250314	172300	4578135950	19650	19650	19650	19650	0
141	20250314	172200	4578135950	19650	19650	19650	19650	0
142	20250314	172100	4578135950	19650	19650	19650	19650	0
143	20250314	172000	4578135950	19650	19650	19650	19650	0
144	20250314	171900	4578135950	19650	19650	19650	19650	0
145	20250314	171800	4578135950	19650	19650	19650	19650	0
146	20250314	171700	4578135950	19650	19650	19650	19650	0
147	20250314	171600	4578135950	19650	19650	19650	19650	0
148	20250314	171500	4578135950	19650	19650	19650	19650	0
149	20250314	171400	4578135950	19650	19650	19650	19650	0
150	20250314	171300	4578135950	19650	19650	19650	19650	0
151	20250314	171200	4578135950	19650	19650	19650	19650	0
152	20250314	171100	4578135950	19650	19650	19650	19650	31400
153	20250314	171000	4578135950	19650	19650	19650	19650	0
154	20250314	170900	4578135950	19650	19650	19650	19650	0
155	20250314	170800	4578135950	19650	19650	19650	19650	0
156	20250314	170700	4578135950	19650	19650	19650	19650	0
157	20250314	170600	4578135950	19650	19650	19650	19650	0
158	20250314	170500	4578135950	19650	19650	19650	19650	0
159	20250314	170400	4578135950	19650	19650	19650	19650	0
160	20250314	170300	4578135950	19650	19650	19650	19650	0
161	20250314	170200	4578135950	19650	19650	19650	19650	0
162	20250314	170100	4578135950	19650	19650	19650	19650	0
163	20250314	170000	4578135950	19650	19650	19650	19650	0
164	20250314	165900	4578135950	19650	19650	19650	19650	0
165	20250314	165800	4578135950	19650	19650	19650	19650	0
166	20250314	165700	4578135950	19650	19650	19650	19650	0
167	20250314	165600	4578135950	19650	19650	19650	19650	0
168	20250314	165500	4578135950	19650	19650	19650	19650	0
169	20250314	165400	4578135950	19650	19650	19650	19650	0
170	20250314	165300	4578135950	19650	19650	19650	19650	0
171	20250314	165200	4578135950	19650	19650	19650	19650	0
172	20250314	165100	4578135950	19650	19650	19650	19650	0
173	20250314	165000	4578135950	19650	19650	19650	19650	0
174	20250314	164900	4578135950	19650	19650	19650	19650	0
175	20250314	164800	4578135950	19650	19650	19650	19650	0
176	20250314	164700	4578135950	19650	19650	19650	19650	0
177	20250314	164600	4578135950	19650	19650	19650	19650	0
178	20250314	164500	4578135950	19650	19650	19650	19650	0
179	20250314	164400	4578135950	19650	19650	19650	19650	0
180	20250314	164300	4578135950	19650	19650	19650	19650	0
181	20250314	164200	4578135950	19650	19650	19650	19650	0
182	20250314	164100	4578135950	19650	19650	19650	19650	31400
183	20250314	164000	4578135950	19650	19650	19650	19650	0
184	20250314	163900	4578135950	19650	19650	19650	19650	0
185	20250314	163800	4578135950	19650	19650	19650	19650	0
186	20250314	163700	4578135950	19650	19650	19650	19650	0
187	20250314	163600	4578135950	19650	19650	19650	19650	0
188	20250314	163500	4578135950	19650	19650	19650	19650	0
189	20250314	163400	4578135950	19650	19650	19650	19650	0
190	20250314	163300	4578135950	19650	19650	19650	19650	0
191	20250314	163200	4578135950	19650	19650	19650	19650	0
192	20250314	163100	4578135950	19650	19650	19650	19650	0
193	20250314	163000	4578135950	19650	19650	19650	19650	0
194	20250314	162900	4578135950	19650	19650	19650	19650	0
195	20250314	162800	4578135950	19650	19650	19650	19650	0
196	20250314	162700	4578135950	19650	19650	19650	19650	0
197	20250314	162600	4578135950	19650	19650	19650	19650	0
198	20250314	162500	4578135950	19650	19650	19650	19650	0
199	20250314	162400	4578135950	19650	19650	19650	19650	0
200	20250314	162300	4578135950	19650	19650	19650	19650	0
201	20250314	162200	4578135950	19650	19650	19650	19650	0
202	20250314	162100	4578135950	19650	19650	19650	19650	0
203	20250314	162000	4578135950	19650	19650	19650	19650	0
204	20250314	161900	4578135950	19650	19650	19650	19650	0
205	20250314	161800	4578135950	19650	19650	19650	19650	0
206	20250314	161700	4578135950	19650	19650	19650	19650	0
207	20250314	161600	4578135950	19650	19650	19650	19650	0
208	20250314	161500	4578135950	19650	19650	19650	19650	0
209	20250314	161400	4578135950	19650	19650	19650	19650	0
210	20250314	161300	4578135950	19650	19650	19650	19650	0
211	20250314	161200	4578135950	19650	19650	19650	19650	0
212	20250314	161100	4578135950	19650	19650	19650	19650	31400
213	20250314	161000	4578135950	19650	19650	19650	19650	0
214	20250314	160900	4578135950	19650	19650	19650	19650	0
215	20250314	160800	4578135950	19650	19650	19650	19650	0
216	20250314	160700	4578135950	19650	19650	19650	19650	0
217	20250314	160600	4578135950	19650	19650	19650	19650	0
218	20250314	160500	4578135950	19650	19650	19650	19650	0
219	20250314	160400	4578135950	19650	19650	19650	19650	0
220	20250314	160300	4578135950	19650	19650	19650	19650	0
221	20250314	160200	4578135950	19650	19650	19650	19650	0
222	20250314	160100	4578135950	19650	19650	19650	19650	0
223	20250314	160000	4578135950	19650	19650	19650	19650	0
224	20250314	155900	4578135950	19650	19650	19650	19650	0
225	20250314	155800	4578135950	19650	19650	19650	19650	0
226	20250314	155700	4578135950	19650	19650	19650	19650	0
227	20250314	155600	4578135950	19650	19650	19650	19650	0
228	20250314	155500	4578135950	19650	19650	19650	19650	0
229	20250314	155400	4578135950	19650	19650	19650	19650	0
230	20250314	155300	4578135950	19650	19650	19650	19650	0
231	20250314	155200	4578135950	19650	19650	19650	19650	0
232	20250314	155100	4578135950	19650	19650	19650	19650	0
233	20250314	155000	4578135950	19650	19650	19650	19650	0
234	20250314	154900	4578135950	19650	19650	19650	19650	0
235	20250314	154800	4578135950	19650	19650	19650	19650	0
236	20250314	154700	4578135950	19650	19650	19650	19650	0
237	20250314	154600	4578135950	19650	19650	19650	19650	0
238	20250314	154500	4578135950	19650	19650	19650	19650	0
239	20250314	154400	4578135950	19650	19650	19650	19650	0
240	20250314	154300	4578135950	19650	19650	19650	19650	0
241	20250314	154200	4578135950	19650	19650	19650	19650	0
242	20250314	154100	4578135950	19650	19650	19650	19650	31400
243	20250314	154000	4578135950	19650	19650	19650	19650	0
244	20250314	153900	4578135950	19650	19650	19650	19650	0
245	20250314	153800	4578135950	19650	19650	19650	19650	0
246	20250314	153700	4578135950	19650	19650	19650	19650	0
247	20250314	153600	4578135950	19650	19650	19650	19650	0
248	20250314	153500	4578135950	19650	19650	19650	19650	0
249	20250314	153400	4578135950	19650	19650	19650	19650	0
250	20250314	153300	4578135950	19650	19650	19650	19650	0
251	20250314	153200	4578135950	19650	19650	19650	19650	0
252	20250314	153100	4578135950	19650	19650	19650	19650	0
253	20250314	153000	4578135950	19650	19650	19650	19650	31400
254	20250314	152900	3961125950	19670	19670	19670	19670	0
255	20250314	152800	3961125950	19670	19670	19670	19670	0
256	20250314	152700	3961125950	19670	19670	19670	19670	0
257	20250314	152600	3961125950	19670	19670	19670	19670	0
258	20250314	152500	3961125950	19670	19670	19670	19670	0
259	20250314	152400	3961125950	19670	19670	19670	19670	0
260	20250314	152300	3961125950	19670	19670	19670	19670	0
261	20250314	152200	3961125950	19670	19670	19670	19670	0
262	20250314	152100	3961125950	19670	19670	19670	19670	0
263	20250314	152000	3961125950	19670	19670	19670	19670	0
264	20250314	151900	3961125950	19670	19680	19690	19660	159
265	20250314	151800	3957998250	19690	19680	19690	19640	589
266	20250314	151700	3946423620	19680	19670	19680	19670	631
267	20250314	151600	3934005900	19670	19650	19670	19650	35
268	20250314	151500	3933318130	19680	19650	19680	19650	290
269	20250314	151400	3927616680	19650	19650	19660	19650	436
270	20250314	151300	3919046380	19660	19650	19660	19650	119
271	20250314	151200	3916707190	19650	19650	19650	19650	255
272	20250314	151100	3911696440	19660	19650	19660	19640	2169
273	20250314	151000	3869085170	19650	19670	19670	19650	573
274	20250314	150900	3857825270	19670	19670	19670	19670	261
275	20250314	150800	3852691400	19670	19660	19670	19660	92
276	20250314	150700	3850882100	19680	19680	19690	19680	3
277	20250314	150600	3850823050	19680	19690	19690	19680	156
278	20250314	150500	3847752060	19690	19680	19690	19680	8
279	20250314	150400	3847594580	19670	19680	19680	19670	226
280	20250314	150300	3843147260	19680	19690	19690	19670	387
281	20250314	150200	3835534570	19690	19680	19690	19680	69
282	20250314	150100	3834176560	19680	19680	19690	19680	36
283	20250314	150000	3833468070	19680	19670	19680	19670	96
284	20250314	145900	3831579260	19690	19660	19690	19660	125
285	20250314	145800	3829120170	19670	19670	19670	19660	284
286	20250314	145700	3823534000	19680	19680	19690	19670	103
287	20250314	145600	3821507030	19670	19680	19680	19670	911
288	20250314	145500	3803586070	19690	19710	19710	19680	803
289	20250314	145400	3787764790	19710	19700	19740	19700	353
290	20250314	145300	3780804640	19720	19720	19720	19700	517
291	20250314	145200	3770612270	19710	19720	19730	19700	998
292	20250314	145100	3750938610	19720	19740	19740	19710	740
293	20250314	145000	3736339040	19730	19730	19730	19720	285
294	20250314	144900	3730717700	19730	19730	19740	19720	638
295	20250314	144800	3718127440	19720	19730	19730	19720	144
296	20250314	144700	3715287750	19710	19710	19720	19690	1449
297	20250314	144600	3686733420	19710	19700	19710	19690	708
298	20250314	144500	3672783100	19700	19700	19700	19680	522
299	20250314	144400	3662500410	19690	19700	19700	19680	721
300	20250314	144300	3648303520	19690	19700	19700	19690	688
301	20250314	144200	3634753130	19700	19700	19700	19690	403
302	20250314	144100	3626814320	19690	19690	19710	19690	904
303	20250314	144000	3609004740	19700	19690	19700	19690	891
304	20250314	143900	3591452560	19700	19690	19710	19690	811
305	20250314	143800	3575475260	19690	19740	19740	19690	1953
306	20250314	143700	3536978950	19740	19740	19750	19740	945
307	20250314	143600	3518316700	19740	19710	19740	19710	394
308	20250314	143500	3510544900	19710	19700	19720	19700	1082
309	20250314	143400	3489225330	19700	19670	19700	19650	1920
310	20250314	143300	3451454190	19680	19680	19690	19660	719
311	20250314	143200	3437303690	19680	19740	19740	19660	8884
312	20250314	143100	3262383890	19750	19760	19760	19750	636
313	20250314	143000	3249819840	19760	19740	19760	19740	991
314	20250314	142900	3230244390	19740	19720	19740	19720	755
315	20250314	142800	3215346920	19730	19790	19790	19730	2665
316	20250314	142700	3162674680	19780	19770	19780	19770	397
317	20250314	142600	3154822340	19780	19770	19790	19770	863
318	20250314	142500	3137752230	19770	19750	19770	19750	498
319	20250314	142400	3127909770	19740	19780	19790	19740	987
320	20250314	142300	3108395940	19770	19760	19780	19760	852
321	20250314	142200	3091554390	19760	19740	19760	19740	631
322	20250314	142100	3079091200	19740	19730	19750	19730	860
323	20250314	142000	3062109040	19740	19720	19740	19720	1161
324	20250314	141900	3039192760	19720	19700	19720	19690	2981
325	20250314	141800	2980458660	19690	19690	19700	19690	1248
326	20250314	141700	2955881270	19690	19680	19690	19680	1014
327	20250314	141600	2935919040	19680	19660	19680	19660	532
328	20250314	141500	2925452920	19660	19650	19660	19640	615
329	20250314	141400	2913368050	19650	19640	19650	19630	719
330	20250314	141300	2899241290	19630	19650	19650	19630	979
331	20250314	141200	2880005360	19630	19620	19640	19620	528
332	20250314	141100	2869637620	19620	19620	19630	19600	976
333	20250314	141000	2850487910	19620	19610	19630	19610	1138
334	20250314	140900	2828157290	19610	19610	19620	19600	747
335	20250314	140800	2813503920	19610	19610	19610	19590	765
336	20250314	140700	2798502780	19600	19620	19630	19600	2184
337	20250314	140600	2755649970	19620	19610	19630	19610	987
338	20250314	140500	2736279380	19620	19610	19620	19610	679
339	20250314	140400	2722962420	19610	19560	19640	19560	7125
340	20250314	140300	2583225670	19570	19540	19570	19540	1208
341	20250314	140200	2559596590	19550	19550	19570	19530	2317
342	20250314	140100	2514290340	19550	19530	19550	19520	1639
343	20250314	140000	2482274950	19530	19530	19540	19520	1474
344	20250314	135900	2453482680	19530	19490	19540	19480	1872
345	20250314	135800	2416953600	19480	19470	19500	19450	827
346	20250314	135700	2400846430	19450	19440	19470	19440	453
347	20250314	135600	2392031820	19440	19430	19460	19430	1117
348	20250314	135500	2370314560	19430	19430	19450	19430	50
349	20250314	135400	2369342720	19450	19450	19450	19430	80
350	20250314	135300	2367787970	19440	19440	19440	19430	45
351	20250314	135200	2366913290	19440	19430	19450	19430	62
352	20250314	135100	2365708200	19430	19430	19450	19430	83
353	20250314	135000	2364095190	19450	19410	19450	19410	1545
354	20250314	134900	2334073880	19410	19420	19420	19410	395
355	20250314	134800	2326403470	19420	19420	19420	19420	114
356	20250314	134700	2324189590	19420	19410	19420	19410	235
357	20250314	134600	2319627940	19400	19410	19420	19400	383
358	20250314	134500	2312194100	19410	19420	19420	19410	48
359	20250314	134400	2311262350	19420	19430	19430	19410	471
360	20250314	134300	2302115970	19430	19420	19430	19420	81
361	20250314	134200	2300542620	19420	19430	19430	19420	42
362	20250314	134100	2299726660	19420	19430	19430	19420	201
363	20250314	134000	2295821720	19420	19430	19430	19420	69
364	20250314	133900	2294481560	19430	19430	19440	19430	421
365	20250314	133800	2286300810	19430	19430	19440	19430	24
366	20250314	133700	2285834480	19430	19430	19440	19430	76
367	20250314	133600	2284357590	19440	19440	19450	19440	163
368	20250314	133500	2281188370	19440	19440	19440	19440	61
369	20250314	133400	2280002530	19440	19430	19450	19430	113
370	20250314	133300	2277806300	19440	19430	19440	19420	129
371	20250314	133200	2275299880	19420	19420	19420	19420	22
372	20250314	133100	2274872640	19420	19420	19420	19420	78
373	20250314	133000	2273357880	19440	19410	19440	19410	83
374	20250314	132900	2271745350	19410	19420	19420	19410	47
375	20250314	132800	2270832820	19410	19430	19430	19410	96
376	20250314	132700	2268968510	19410	19410	19410	19410	31
377	20250314	132600	2268366800	19410	19460	19460	19410	141
378	20250314	132500	2265626670	19460	19460	19460	19460	10
379	20250314	132400	2265432070	19460	19430	19470	19420	108
380	20250314	132300	2263333070	19420	19430	19430	19420	544
381	20250314	132200	2252763400	19410	19420	19430	19410	888
382	20250314	132100	2235516360	19420	19400	19420	19400	77
383	20250314	132000	2234022240	19400	19400	19400	19400	21
384	20250314	131900	2233614840	19400	19410	19410	19400	105
385	20250314	131800	2231577010	19410	19400	19420	19400	52
386	20250314	131700	2230567630	19430	19410	19430	19400	975
387	20250314	131600	2211643730	19420	19410	19420	19410	52
388	20250314	131500	2210634350	19410	19420	19420	19410	69
389	20250314	131400	2209294830	19410	19410	19430	19410	376
390	20250314	131300	2201993700	19410	19470	19470	19390	3004
391	20250314	131200	2143671940	19460	19450	19470	19450	80
392	20250314	131100	2142115150	19450	19430	19460	19430	1239
393	20250314	131000	2118018480	19430	19430	19430	19430	46
394	20250314	130900	2117124700	19430	19420	19430	19420	93
395	20250314	130800	2115318200	19430	19430	19430	19420	334
396	20250314	130700	2108828670	19430	19430	19440	19430	339
397	20250314	130600	2102241700	19430	19430	19440	19420	266
398	20250314	130500	2097071740	19430	19420	19430	19410	147
399	20250314	130400	2094216310	19420	19440	19440	19420	50
400	20250314	130300	2093245290	19430	19410	19440	19410	61
401	20250314	130200	2092060320	19430	19410	19440	19410	117
402	20250314	130100	2089787960	19420	19410	19430	19410	160
403	20250314	130000	2086681670	19410	19420	19420	19410	49
404	20250314	125900	2085730300	19420	19420	19420	19420	94
405	20250314	125800	2083904820	19420	19410	19420	19410	100
406	20250314	125700	2081962970	19410	19410	19420	19410	54
407	20250314	125600	2080914810	19420	19420	19430	19420	90
408	20250314	125500	2079166960	19440	19420	19440	19420	23
409	20250314	125400	2078720280	19430	19440	19440	19410	101
410	20250314	125300	2076757590	19440	19430	19440	19430	35
411	20250314	125200	2076077420	19440	19410	19440	19410	140
412	20250314	125100	2073358550	19410	19410	19430	19410	162
413	20250314	125000	2070213080	19410	19430	19430	19410	572
414	20250314	124900	2059107230	19420	19430	19430	19420	203
415	20250314	124800	2055163330	19430	19430	19450	19420	203
416	20250314	124700	2051217430	19430	19410	19430	19410	820
417	20250314	124600	2035288900	19410	19420	19420	19410	275
418	20250314	124500	2029948810	19420	19420	19430	19420	928
419	20250314	124400	2011926010	19410	19380	19410	19380	155
420	20250314	124300	2008919910	19390	19390	19400	19380	82
421	20250314	124200	2007330010	19400	19380	19400	19380	311
422	20250314	124100	2001302810	19380	19390	19390	19380	82
423	20250314	124000	1999713310	19390	19380	19390	19380	329
424	20250314	123900	1993334400	19390	19390	19390	19380	328
425	20250314	123800	1986976670	19390	19390	19390	19390	74
426	20250314	123700	1985541810	19390	19390	19390	19380	74
427	20250314	123600	1984107160	19390	19390	19400	19390	83
428	20250314	123500	1982497780	19400	19390	19410	19390	721
429	20250314	123400	1968507480	19390	19380	19390	19380	225
430	20250314	123300	1964145450	19380	19380	19380	19370	120
431	20250314	123200	1961819860	19360	19350	19380	19350	98
432	20250314	123100	1959921870	19370	19370	19370	19370	129
433	20250314	123000	1957423140	19370	19350	19370	19350	295
434	20250314	122900	1951709430	19350	19360	19360	19340	99
435	20250314	122800	1949794150	19350	19350	19350	19350	105
436	20250314	122700	1947762400	19340	19350	19350	19330	99
437	20250314	122600	1945847520	19340	19340	19340	19340	78
438	20250314	122500	1944339000	19340	19340	19350	19340	76
439	20250314	122400	1942868620	19340	19340	19340	19340	37
440	20250314	122300	1942153040	19340	19370	19370	19340	118
441	20250314	122200	1939870130	19350	19340	19360	19340	153
442	20250314	122100	1936910040	19350	19340	19360	19340	139
443	20250314	122000	1934220070	19330	19330	19340	19330	85
444	20250314	121900	1932576890	19340	19330	19340	19330	51
445	20250314	121800	1931591040	19330	19340	19340	19330	331
446	20250314	121700	1925189600	19340	19350	19350	19340	85
447	20250314	121600	1923545430	19350	19350	19350	19350	36
448	20250314	121500	1922848830	19350	19350	19350	19350	21
449	20250314	121400	1922442480	19350	19350	19350	19350	58
450	20250314	121300	1921320180	19360	19360	19360	19350	143
451	20250314	121200	1918551910	19350	19350	19350	19350	49
452	20250314	121100	1917603760	19350	19350	19350	19350	68
453	20250314	121000	1916287960	19350	19350	19350	19350	22
454	20250314	120900	1915862260	19350	19360	19360	19350	106
455	20250314	120800	1913811150	19360	19350	19360	19350	88
456	20250314	120700	1912107690	19350	19350	19360	19350	63
457	20250314	120600	1910888620	19350	19350	19350	19350	58
458	20250314	120500	1909766320	19350	19350	19350	19350	31
459	20250314	120400	1909166470	19350	19350	19360	19350	74
460	20250314	120300	1907734560	19350	19360	19360	19350	446
461	20250314	120200	1899101370	19360	19360	19360	19360	48
462	20250314	120100	1898172090	19370	19370	19370	19370	501
463	20250314	120000	1888467720	19360	19370	19370	19360	68
464	20250314	115900	1887151220	19380	19370	19380	19360	161
465	20250314	115800	1884032910	19370	19370	19370	19360	73
466	20250314	115700	1882618990	19360	19370	19380	19360	126
467	20250314	115600	1880178590	19370	19360	19370	19360	72
468	20250314	115500	1878784040	19370	19370	19380	19360	25
469	20250314	115400	1878299900	19370	19370	19370	19360	74
470	20250314	115300	1876867170	19370	19370	19370	19360	279
471	20250314	115200	1871463160	19360	19350	19360	19350	82
472	20250314	115100	1869875900	19350	19340	19360	19340	45
473	20250314	115000	1869005030	19340	19360	19360	19340	11
474	20250314	114900	1868792270	19340	19350	19350	19340	103
475	20250314	114800	1866799340	19350	19360	19360	19350	47
476	20250314	114700	1865889880	19350	19350	19350	19350	48
477	20250314	114600	1864961080	19350	19360	19360	19350	93
478	20250314	114500	1863160920	19370	19370	19390	19370	16
479	20250314	114400	1862850980	19380	19380	19390	19350	118
480	20250314	114300	1860566330	19380	19370	19380	19360	64
481	20250314	114200	1859326960	19370	19370	19380	19370	75
482	20250314	114100	1857874190	19380	19370	19390	19370	56
483	20250314	114000	1856789310	19350	19360	19360	19350	51
484	20250314	113900	1855802160	19360	19360	19390	19340	375
485	20250314	113800	1848541000	19340	19350	19350	19340	63
486	20250314	113700	1847322160	19340	19340	19350	19340	95
487	20250314	113600	1845484770	19340	19340	19340	19340	22
488	20250314	113500	1845059290	19340	19350	19350	19330	47
489	20250314	113400	1844150540	19340	19340	19350	19340	80
490	20250314	113300	1842603330	19340	19340	19340	19340	82
491	20250314	113200	1841017450	19340	19330	19350	19330	145
492	20250314	113100	1838212960	19330	19340	19340	19330	17
493	20250314	113000	1837884240	19350	19350	19350	19350	47
494	20250314	112900	1836974790	19350	19350	19350	19350	86
495	20250314	112800	1835310690	19340	19340	19340	19340	31
496	20250314	112700	1834711150	19340	19340	19350	19340	61
497	20250314	112600	1833531290	19350	19340	19350	19330	229
498	20250314	112500	1829103770	19350	19330	19350	19330	74
499	20250314	112400	1827673050	19330	19340	19340	19330	531
500	20250314	112300	1817408170	19340	19340	19350	19340	55
501	20250314	112200	1816344370	19330	19360	19360	19330	369
502	20250314	112100	1809207040	19360	19360	19360	19360	45
503	20250314	112000	1808335840	19360	19360	19370	19360	69
504	20250314	111900	1806999990	19350	19350	19380	19350	237
505	20250314	111800	1802411700	19360	19390	19390	19350	1272
506	20250314	111700	1777782700	19390	19380	19390	19360	272
507	20250314	111600	1772511300	19390	19380	19390	19380	425
508	20250314	111500	1764271070	19380	19370	19380	19370	39
509	20250314	111400	1763515450	19390	19380	19390	19380	148
510	20250314	111300	1760646510	19380	19370	19380	19370	32
511	20250314	111200	1760026450	19370	19370	19370	19370	51
512	20250314	111100	1759038580	19360	19360	19360	19360	160
513	20250314	111000	1755940980	19360	19360	19360	19360	127
514	20250314	110900	1753482260	19370	19370	19370	19370	154
515	20250314	110800	1750499280	19370	19370	19370	19370	2
516	20250314	110700	1750460540	19370	19360	19380	19360	492
517	20250314	110600	1740929760	19370	19370	19370	19370	443
518	20250314	110500	1732348850	19370	19370	19370	19370	11
519	20250314	110400	1732135780	19370	19370	19370	19370	0
520	20250314	110300	1732135780	19370	19370	19370	19370	88
521	20250314	110200	1730431220	19370	19380	19380	19370	80
522	20250314	110100	1728880910	19380	19390	19390	19380	80
523	20250314	110000	1727330400	19390	19380	19390	19370	269
524	20250314	105900	1722117580	19390	19350	19390	19350	886
525	20250314	105800	1704958440	19350	19350	19350	19350	184
526	20250314	105700	1701398040	19360	19360	19360	19340	183
527	20250314	105600	1697858060	19360	19340	19360	19340	1200
528	20250314	105500	1674638030	19310	19310	19310	19310	0
529	20250314	105400	1674638030	19310	19310	19310	19310	500
530	20250314	105300	1664983030	19340	19340	19340	19340	0
531	20250314	105200	1664983030	19340	19340	19340	19340	2
532	20250314	105100	1664944350	19320	19320	19320	19320	0
533	20250314	105000	1664944350	19320	19330	19350	19320	1071
534	20250314	104900	1644242790	19340	19320	19340	19320	153
535	20250314	104800	1641284770	19350	19330	19350	19330	71
536	20250314	104700	1639911210	19320	19320	19320	19320	5
537	20250314	104600	1639814610	19320	19320	19320	19320	29
538	20250314	104500	1639254330	19310	19340	19340	19310	427
539	20250314	104400	1631005770	19350	19310	19350	19300	905
540	20250314	104300	1613526520	19310	19290	19320	19290	231
541	20250314	104200	1609069330	19290	19280	19290	19280	322
542	20250314	104100	1602861140	19300	19300	19300	19300	287
543	20250314	104000	1597322040	19300	19250	19300	19250	2308
544	20250314	103900	1552843950	19240	19250	19250	19240	10
545	20250314	103800	1552651540	19260	19240	19260	19240	239
546	20250314	103700	1548051500	19260	19240	19260	19240	259
547	20250314	103600	1543066220	19220	19220	19240	19210	252
548	20250314	103500	1538222770	19220	19250	19250	19220	138
549	20250314	103400	1535566300	19260	19230	19260	19220	148
550	20250314	103300	1532719230	19250	19270	19270	19250	25
551	20250314	103200	1532237940	19260	19240	19270	19240	151
552	20250314	103100	1529331080	19250	19250	19250	19250	75
553	20250314	103000	1527887330	19260	19170	19270	19170	2283
554	20250314	102900	1484013090	19170	19160	19170	19160	78
555	20250314	102800	1482518080	19160	19150	19160	19140	980
556	20250314	102700	1463752530	19150	19130	19160	19130	406
557	20250314	102600	1455978040	19120	19170	19170	19120	5660
558	20250314	102500	1347642600	19160	19160	19160	19160	0
559	20250314	102400	1347642600	19160	19160	19160	19160	86
560	20250314	102300	1345994840	19170	19150	19170	19150	270
561	20250314	102200	1340821650	19140	19150	19160	19140	973
562	20250314	102100	1322192095	19160	19150	19160	19140	369
563	20250314	102000	1315128305	19140	19140	19160	19140	476
564	20250314	101900	1306016795	19130	19150	19150	19130	768
565	20250314	101800	1291322185	19150	19150	19150	19150	0
566	20250314	101700	1291322185	19150	19140	19150	19140	816
567	20250314	101600	1275698885	19150	19150	19150	19140	3
568	20250314	101500	1275641445	19140	19150	19150	19130	1368
569	20250314	101400	1249458815	19140	19140	19140	19130	1123
570	20250314	101300	1227968665	19140	19130	19150	19130	645
571	20250314	101200	1215626185	19130	19140	19150	19130	562
572	20250314	101100	1204869465	19150	19140	19150	19140	212
573	20250314	101000	1200811775	19150	19150	19150	19130	541
574	20250314	100900	1190457015	19150	19130	19150	19130	251
575	20250314	100800	1185654395	19120	19110	19120	19110	386
576	20250314	100700	1178276735	19110	19120	19120	19100	973
577	20250314	100600	1159683735	19120	19180	19180	19120	789
578	20250314	100500	1144584955	19160	19150	19160	19150	22
579	20250314	100400	1144163540	19140	19150	19150	19140	37
580	20250314	100300	1143455300	19140	19130	19150	19130	300
581	20250314	100200	1137716130	19120	19140	19150	19070	3880
582	20250314	100100	1063573440	19140	19140	19160	19120	983
583	20250314	100000	1044764210	19140	19130	19150	19130	541
584	20250314	095900	1034412930	19130	19160	19160	19120	1112
585	20250314	095800	1013142160	19160	19170	19180	19160	191
586	20250314	095700	1009481450	19180	19160	19180	19150	496
587	20250314	095600	999973460	19160	19180	19190	19130	2605
588	20250314	095500	950080390	19180	19200	19200	19180	177
589	20250314	095400	946684580	19200	19210	19210	19190	1106
590	20250314	095300	925449270	19210	19210	19220	19200	1419
591	20250314	095200	898188850	19230	19280	19280	19210	1853
592	20250314	095100	862527720	19300	19330	19330	19300	753
593	20250314	095000	847991950	19330	19330	19330	19320	27
594	20250314	094900	847470060	19330	19350	19350	19310	335
595	20250314	094800	840996310	19340	19360	19370	19340	749
596	20250314	094700	826501950	19360	19360	19370	19360	1050
597	20250314	094600	806172770	19360	19370	19370	19360	137
598	20250314	094500	803519890	19370	19400	19410	19350	1004
599	20250314	094400	784062770	19390	19400	19410	19390	311
600	20250314	094300	778030060	19400	19370	19400	19370	456
601	20250314	094200	769194770	19370	19370	19370	19360	388
602	20250314	094100	761680270	19370	19410	19410	19370	640
603	20250314	094000	749271790	19410	19410	19410	19400	50
604	20250314	093900	748301460	19420	19410	19420	19410	688
605	20250314	093800	734947320	19400	19420	19420	19360	3219
606	20250314	093700	672535150	19420	19420	19420	19420	84
607	20250314	093600	670903870	19420	19430	19440	19400	1472
608	20250314	093500	642337290	19430	19490	19490	19430	1116
609	20250314	093400	620633940	19490	19480	19490	19470	166
610	20250314	093300	617401360	19470	19520	19530	19470	1604
611	20250314	093200	586122220	19530	19520	19530	19510	567
612	20250314	093100	575057910	19530	19510	19540	19510	1319
613	20250314	093000	549297800	19510	19510	19510	19510	19
614	20250314	092900	548927110	19510	19510	19510	19510	3
615	20250314	092800	548868580	19510	19510	19510	19510	151
616	20250314	092700	545922570	19490	19500	19500	19490	299
617	20250314	092600	540094860	19510	19500	19510	19500	83
618	20250314	092500	538476060	19500	19510	19510	19500	30
619	20250314	092400	537890990	19530	19510	19530	19500	308
620	20250314	092300	531880140	19500	19510	19510	19500	101
621	20250314	092200	529910630	19510	19490	19510	19480	447
622	20250314	092100	521202690	19490	19480	19510	19480	199
623	20250314	092000	517324420	19480	19500	19510	19480	297
624	20250314	091900	511533940	19510	19510	19510	19510	7
625	20250314	091800	511397370	19490	19520	19530	19490	193
626	20250314	091700	507633720	19530	19520	19530	19520	352
627	20250314	091600	500762660	19510	19530	19530	19510	206
628	20250314	091500	496743490	19530	19550	19550	19510	539
629	20250314	091400	486220360	19530	19510	19540	19490	1935
630	20250314	091300	448458090	19510	19510	19530	19500	593
631	20250314	091200	436888430	19500	19520	19520	19480	223
632	20250314	091100	432540370	19530	19530	19530	19510	629
633	20250314	091000	420262200	19550	19540	19550	19530	711
634	20250314	090900	406371160	19540	19570	19570	19540	528
635	20250314	090800	396050650	19550	19580	19580	19510	3409
636	20250314	090700	329429270	19560	19510	19580	19500	1398
637	20250314	090600	302111890	19510	19480	19510	19470	501
638	20250314	090500	292345060	19480	19500	19500	19470	469
639	20250314	090400	283202370	19510	19520	19550	19490	2126
640	20250314	090300	241708100	19550	19540	19570	19470	806
641	20250314	090200	225957320	19500	19510	19530	19420	912
642	20250314	090100	208168270	19510	19570	19610	19490	2932
643	20250314	090000	150815780	19600	19390	19640	19390	7728