KissMeData/192820/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	204100	19514223350	166100	166100	166100	166100	3283
3	20250304	204000	19514223350	166100	166100	166100	166100	0
4	20250304	203900	19514223350	166100	166100	166100	166100	0
5	20250304	203800	19514223350	166100	166100	166100	166100	0
6	20250304	203700	19514223350	166100	166100	166100	166100	0
7	20250304	203600	19514223350	166100	166100	166100	166100	0
8	20250304	203500	19514223350	166100	166100	166100	166100	0
9	20250304	203400	19514223350	166100	166100	166100	166100	0
10	20250304	203300	19514223350	166100	166100	166100	166100	0
11	20250304	203200	19514223350	166100	166100	166100	166100	0
12	20250304	203100	19514223350	166100	166100	166100	166100	0
13	20250304	203000	19514223350	166100	166100	166100	166100	0
14	20250304	202900	19514223350	166100	166100	166100	166100	0
15	20250304	202800	19514223350	166100	166100	166100	166100	0
16	20250304	202700	19514223350	166100	166100	166100	166100	0
17	20250304	202600	19514223350	166100	166100	166100	166100	0
18	20250304	202500	19514223350	166100	166100	166100	166100	0
19	20250304	202400	19514223350	166100	166100	166100	166100	0
20	20250304	202300	19514223350	166100	166100	166100	166100	0
21	20250304	202200	19514223350	166100	166100	166100	166100	0
22	20250304	202100	19514223350	166100	166100	166100	166100	0
23	20250304	202000	19514223350	166100	166100	166100	166100	0
24	20250304	201900	19514223350	166100	166100	166100	166100	0
25	20250304	201800	19514223350	166100	166100	166100	166100	0
26	20250304	201700	19514223350	166100	166100	166100	166100	0
27	20250304	201600	19514223350	166100	166100	166100	166100	0
28	20250304	201500	19514223350	166100	166100	166100	166100	0
29	20250304	201400	19514223350	166100	166100	166100	166100	0
30	20250304	201300	19514223350	166100	166100	166100	166100	0
31	20250304	201200	19514223350	166100	166100	166100	166100	0
32	20250304	201100	19514223350	166100	166100	166100	166100	3283
33	20250304	201000	19514223350	166100	166100	166100	166100	0
34	20250304	200900	19514223350	166100	166100	166100	166100	0
35	20250304	200800	19514223350	166100	166100	166100	166100	0
36	20250304	200700	19514223350	166100	166100	166100	166100	0
37	20250304	200600	19514223350	166100	166100	166100	166100	0
38	20250304	200500	19514223350	166100	166100	166100	166100	0
39	20250304	200400	19514223350	166100	166100	166100	166100	0
40	20250304	200300	19514223350	166100	166100	166100	166100	0
41	20250304	200200	19514223350	166100	166100	166100	166100	0
42	20250304	200100	19514223350	166100	166100	166100	166100	0
43	20250304	200000	19514223350	166100	166100	166100	166100	0
44	20250304	195900	19514223350	166100	166100	166100	166100	0
45	20250304	195800	19514223350	166100	166100	166100	166100	0
46	20250304	195700	19514223350	166100	166100	166100	166100	0
47	20250304	195600	19514223350	166100	166100	166100	166100	0
48	20250304	195500	19514223350	166100	166100	166100	166100	0
49	20250304	195400	19514223350	166100	166100	166100	166100	0
50	20250304	195300	19514223350	166100	166100	166100	166100	0
51	20250304	195200	19514223350	166100	166100	166100	166100	0
52	20250304	195100	19514223350	166100	166100	166100	166100	0
53	20250304	195000	19514223350	166100	166100	166100	166100	0
54	20250304	194900	19514223350	166100	166100	166100	166100	0
55	20250304	194800	19514223350	166100	166100	166100	166100	0
56	20250304	194700	19514223350	166100	166100	166100	166100	0
57	20250304	194600	19514223350	166100	166100	166100	166100	0
58	20250304	194500	19514223350	166100	166100	166100	166100	0
59	20250304	194400	19514223350	166100	166100	166100	166100	0
60	20250304	194300	19514223350	166100	166100	166100	166100	0
61	20250304	194200	19514223350	166100	166100	166100	166100	0
62	20250304	194100	19514223350	166100	166100	166100	166100	3283
63	20250304	194000	19514223350	166100	166100	166100	166100	0
64	20250304	193900	19514223350	166100	166100	166100	166100	0
65	20250304	193800	19514223350	166100	166100	166100	166100	0
66	20250304	193700	19514223350	166100	166100	166100	166100	0
67	20250304	193600	19514223350	166100	166100	166100	166100	0
68	20250304	193500	19514223350	166100	166100	166100	166100	0
69	20250304	193400	19514223350	166100	166100	166100	166100	0
70	20250304	193300	19514223350	166100	166100	166100	166100	0
71	20250304	193200	19514223350	166100	166100	166100	166100	0
72	20250304	193100	19514223350	166100	166100	166100	166100	0
73	20250304	193000	19514223350	166100	166100	166100	166100	0
74	20250304	192900	19514223350	166100	166100	166100	166100	0
75	20250304	192800	19514223350	166100	166100	166100	166100	0
76	20250304	192700	19514223350	166100	166100	166100	166100	0
77	20250304	192600	19514223350	166100	166100	166100	166100	0
78	20250304	192500	19514223350	166100	166100	166100	166100	0
79	20250304	192400	19514223350	166100	166100	166100	166100	0
80	20250304	192300	19514223350	166100	166100	166100	166100	0
81	20250304	192200	19514223350	166100	166100	166100	166100	0
82	20250304	192100	19514223350	166100	166100	166100	166100	0
83	20250304	192000	19514223350	166100	166100	166100	166100	0
84	20250304	191900	19514223350	166100	166100	166100	166100	0
85	20250304	191800	19514223350	166100	166100	166100	166100	0
86	20250304	191700	19514223350	166100	166100	166100	166100	0
87	20250304	191600	19514223350	166100	166100	166100	166100	0
88	20250304	191500	19514223350	166100	166100	166100	166100	0
89	20250304	191400	19514223350	166100	166100	166100	166100	0
90	20250304	191300	19514223350	166100	166100	166100	166100	0
91	20250304	191200	19514223350	166100	166100	166100	166100	0
92	20250304	191100	19514223350	166100	166100	166100	166100	3283
93	20250304	191000	19514223350	166100	166100	166100	166100	0
94	20250304	190900	19514223350	166100	166100	166100	166100	0
95	20250304	190800	19514223350	166100	166100	166100	166100	0
96	20250304	190700	19514223350	166100	166100	166100	166100	0
97	20250304	190600	19514223350	166100	166100	166100	166100	0
98	20250304	190500	19514223350	166100	166100	166100	166100	0
99	20250304	190400	19514223350	166100	166100	166100	166100	0
100	20250304	190300	19514223350	166100	166100	166100	166100	0
101	20250304	190200	19514223350	166100	166100	166100	166100	0
102	20250304	190100	19514223350	166100	166100	166100	166100	0
103	20250304	190000	19514223350	166100	166100	166100	166100	0
104	20250304	185900	19514223350	166100	166100	166100	166100	0
105	20250304	185800	19514223350	166100	166100	166100	166100	0
106	20250304	185700	19514223350	166100	166100	166100	166100	0
107	20250304	185600	19514223350	166100	166100	166100	166100	0
108	20250304	185500	19514223350	166100	166100	166100	166100	0
109	20250304	185400	19514223350	166100	166100	166100	166100	0
110	20250304	185300	19514223350	166100	166100	166100	166100	0
111	20250304	185200	19514223350	166100	166100	166100	166100	0
112	20250304	185100	19514223350	166100	166100	166100	166100	0
113	20250304	185000	19514223350	166100	166100	166100	166100	0
114	20250304	184900	19514223350	166100	166100	166100	166100	0
115	20250304	184800	19514223350	166100	166100	166100	166100	0
116	20250304	184700	19514223350	166100	166100	166100	166100	0
117	20250304	184600	19514223350	166100	166100	166100	166100	0
118	20250304	184500	19514223350	166100	166100	166100	166100	0
119	20250304	184400	19514223350	166100	166100	166100	166100	0
120	20250304	184300	19514223350	166100	166100	166100	166100	0
121	20250304	184200	19514223350	166100	166100	166100	166100	0
122	20250304	184100	19514223350	166100	166100	166100	166100	3283
123	20250304	184000	19514223350	166100	166100	166100	166100	0
124	20250304	183900	19514223350	166100	166100	166100	166100	0
125	20250304	183800	19514223350	166100	166100	166100	166100	0
126	20250304	183700	19514223350	166100	166100	166100	166100	0
127	20250304	183600	19514223350	166100	166100	166100	166100	0
128	20250304	183500	19514223350	166100	166100	166100	166100	0
129	20250304	183400	19514223350	166100	166100	166100	166100	0
130	20250304	183300	19514223350	166100	166100	166100	166100	0
131	20250304	183200	19514223350	166100	166100	166100	166100	0
132	20250304	183100	19514223350	166100	166100	166100	166100	0
133	20250304	183000	19514223350	166100	166100	166100	166100	0
134	20250304	182900	19514223350	166100	166100	166100	166100	0
135	20250304	182800	19514223350	166100	166100	166100	166100	0
136	20250304	182700	19514223350	166100	166100	166100	166100	0
137	20250304	182600	19514223350	166100	166100	166100	166100	0
138	20250304	182500	19514223350	166100	166100	166100	166100	0
139	20250304	182400	19514223350	166100	166100	166100	166100	0
140	20250304	182300	19514223350	166100	166100	166100	166100	0
141	20250304	182200	19514223350	166100	166100	166100	166100	0
142	20250304	182100	19514223350	166100	166100	166100	166100	0
143	20250304	182000	19514223350	166100	166100	166100	166100	0
144	20250304	181900	19514223350	166100	166100	166100	166100	0
145	20250304	181800	19514223350	166100	166100	166100	166100	0
146	20250304	181700	19514223350	166100	166100	166100	166100	0
147	20250304	181600	19514223350	166100	166100	166100	166100	0
148	20250304	181500	19514223350	166100	166100	166100	166100	0
149	20250304	181400	19514223350	166100	166100	166100	166100	0
150	20250304	181300	19514223350	166100	166100	166100	166100	0
151	20250304	181200	19514223350	166100	166100	166100	166100	0
152	20250304	181100	19514223350	166100	166100	166100	166100	3283
153	20250304	181000	19514223350	166100	166100	166100	166100	0
154	20250304	180900	19514223350	166100	166100	166100	166100	0
155	20250304	180800	19514223350	166100	166100	166100	166100	0
156	20250304	180700	19514223350	166100	166100	166100	166100	0
157	20250304	180600	19514223350	166100	166100	166100	166100	0
158	20250304	180500	19514223350	166100	166100	166100	166100	0
159	20250304	180400	19514223350	166100	166100	166100	166100	0
160	20250304	180300	19514223350	166100	166100	166100	166100	0
161	20250304	180200	19514223350	166100	166100	166100	166100	0
162	20250304	180100	19514223350	166100	166100	166100	166100	0
163	20250304	180000	19514223350	166100	166100	166100	166100	0
164	20250304	175900	19514223350	166100	166100	166100	166100	0
165	20250304	175800	19514223350	166100	166100	166100	166100	0
166	20250304	175700	19514223350	166100	166100	166100	166100	0
167	20250304	175600	19514223350	166100	166100	166100	166100	0
168	20250304	175500	19514223350	166100	166100	166100	166100	0
169	20250304	175400	19514223350	166100	166100	166100	166100	0
170	20250304	175300	19514223350	166100	166100	166100	166100	0
171	20250304	175200	19514223350	166100	166100	166100	166100	0
172	20250304	175100	19514223350	166100	166100	166100	166100	0
173	20250304	175000	19514223350	166100	166100	166100	166100	0
174	20250304	174900	19514223350	166100	166100	166100	166100	0
175	20250304	174800	19514223350	166100	166100	166100	166100	0
176	20250304	174700	19514223350	166100	166100	166100	166100	0
177	20250304	174600	19514223350	166100	166100	166100	166100	0
178	20250304	174500	19514223350	166100	166100	166100	166100	0
179	20250304	174400	19514223350	166100	166100	166100	166100	0
180	20250304	174300	19514223350	166100	166100	166100	166100	0
181	20250304	174200	19514223350	166100	166100	166100	166100	0
182	20250304	174100	19514223350	166100	166100	166100	166100	3283
183	20250304	174000	19514223350	166100	166100	166100	166100	0
184	20250304	173900	19514223350	166100	166100	166100	166100	0
185	20250304	173800	19514223350	166100	166100	166100	166100	0
186	20250304	173700	19514223350	166100	166100	166100	166100	0
187	20250304	173600	19514223350	166100	166100	166100	166100	0
188	20250304	173500	19514223350	166100	166100	166100	166100	0
189	20250304	173400	19514223350	166100	166100	166100	166100	0
190	20250304	173300	19514223350	166100	166100	166100	166100	0
191	20250304	173200	19514223350	166100	166100	166100	166100	0
192	20250304	173100	19514223350	166100	166100	166100	166100	0
193	20250304	173000	19514223350	166100	166100	166100	166100	0
194	20250304	172900	19514223350	166100	166100	166100	166100	0
195	20250304	172800	19514223350	166100	166100	166100	166100	0
196	20250304	172700	19514223350	166100	166100	166100	166100	0
197	20250304	172600	19514223350	166100	166100	166100	166100	0
198	20250304	172500	19514223350	166100	166100	166100	166100	0
199	20250304	172400	19514223350	166100	166100	166100	166100	0
200	20250304	172300	19514223350	166100	166100	166100	166100	0
201	20250304	172200	19514223350	166100	166100	166100	166100	0
202	20250304	172100	19514223350	166100	166100	166100	166100	0
203	20250304	172000	19514223350	166100	166100	166100	166100	0
204	20250304	171900	19514223350	166100	166100	166100	166100	0
205	20250304	171800	19514223350	166100	166100	166100	166100	0
206	20250304	171700	19514223350	166100	166100	166100	166100	0
207	20250304	171600	19514223350	166100	166100	166100	166100	0
208	20250304	171500	19514223350	166100	166100	166100	166100	0
209	20250304	171400	19514223350	166100	166100	166100	166100	0
210	20250304	171300	19514223350	166100	166100	166100	166100	0
211	20250304	171200	19514223350	166100	166100	166100	166100	0
212	20250304	171100	19514223350	166100	166100	166100	166100	3283
213	20250304	171000	19514223350	166100	166100	166100	166100	0
214	20250304	170900	19514223350	166100	166100	166100	166100	0
215	20250304	170800	19514223350	166100	166100	166100	166100	0
216	20250304	170700	19514223350	166100	166100	166100	166100	0
217	20250304	170600	19514223350	166100	166100	166100	166100	0
218	20250304	170500	19514223350	166100	166100	166100	166100	0
219	20250304	170400	19514223350	166100	166100	166100	166100	0
220	20250304	170300	19514223350	166100	166100	166100	166100	0
221	20250304	170200	19514223350	166100	166100	166100	166100	0
222	20250304	170100	19514223350	166100	166100	166100	166100	0
223	20250304	170000	19514223350	166100	166100	166100	166100	0
224	20250304	165900	19514223350	166100	166100	166100	166100	0
225	20250304	165800	19514223350	166100	166100	166100	166100	0
226	20250304	165700	19514223350	166100	166100	166100	166100	0
227	20250304	165600	19514223350	166100	166100	166100	166100	0
228	20250304	165500	19514223350	166100	166100	166100	166100	0
229	20250304	165400	19514223350	166100	166100	166100	166100	0
230	20250304	165300	19514223350	166100	166100	166100	166100	0
231	20250304	165200	19514223350	166100	166100	166100	166100	0
232	20250304	165100	19514223350	166100	166100	166100	166100	0
233	20250304	165000	19514223350	166100	166100	166100	166100	0
234	20250304	164900	19514223350	166100	166100	166100	166100	0
235	20250304	164800	19514223350	166100	166100	166100	166100	0
236	20250304	164700	19514223350	166100	166100	166100	166100	0
237	20250304	164600	19514223350	166100	166100	166100	166100	0
238	20250304	164500	19514223350	166100	166100	166100	166100	0
239	20250304	164400	19514223350	166100	166100	166100	166100	0
240	20250304	164300	19514223350	166100	166100	166100	166100	0
241	20250304	164200	19514223350	166100	166100	166100	166100	0
242	20250304	164100	19514223350	166100	166100	166100	166100	3283
243	20250304	164000	19514223350	166100	166100	166100	166100	0
244	20250304	163900	19514223350	166100	166100	166100	166100	0
245	20250304	163800	19514223350	166100	166100	166100	166100	0
246	20250304	163700	19514223350	166100	166100	166100	166100	0
247	20250304	163600	19514223350	166100	166100	166100	166100	0
248	20250304	163500	19514223350	166100	166100	166100	166100	0
249	20250304	163400	19514223350	166100	166100	166100	166100	0
250	20250304	163300	19514223350	166100	166100	166100	166100	0
251	20250304	163200	19514223350	166100	166100	166100	166100	0
252	20250304	163100	19514223350	166100	166100	166100	166100	0
253	20250304	163000	19514223350	166100	166100	166100	166100	0
254	20250304	162900	19514223350	166100	166100	166100	166100	0
255	20250304	162800	19514223350	166100	166100	166100	166100	0
256	20250304	162700	19514223350	166100	166100	166100	166100	0
257	20250304	162600	19514223350	166100	166100	166100	166100	0
258	20250304	162500	19514223350	166100	166100	166100	166100	0
259	20250304	162400	19514223350	166100	166100	166100	166100	0
260	20250304	162300	19514223350	166100	166100	166100	166100	0
261	20250304	162200	19514223350	166100	166100	166100	166100	0
262	20250304	162100	19514223350	166100	166100	166100	166100	0
263	20250304	162000	19514223350	166100	166100	166100	166100	0
264	20250304	161900	19514223350	166100	166100	166100	166100	0
265	20250304	161800	19514223350	166100	166100	166100	166100	0
266	20250304	161700	19514223350	166100	166100	166100	166100	0
267	20250304	161600	19514223350	166100	166100	166100	166100	0
268	20250304	161500	19514223350	166100	166100	166100	166100	0
269	20250304	161400	19514223350	166100	166100	166100	166100	0
270	20250304	161300	19514223350	166100	166100	166100	166100	0
271	20250304	161200	19514223350	166100	166100	166100	166100	0
272	20250304	161100	19514223350	166100	166100	166100	166100	3283
273	20250304	161000	19514223350	166100	166100	166100	166100	0
274	20250304	160900	19514223350	166100	166100	166100	166100	0
275	20250304	160800	19514223350	166100	166100	166100	166100	0
276	20250304	160700	19514223350	166100	166100	166100	166100	0
277	20250304	160600	19514223350	166100	166100	166100	166100	0
278	20250304	160500	19514223350	166100	166100	166100	166100	0
279	20250304	160400	19514223350	166100	166100	166100	166100	0
280	20250304	160300	19514223350	166100	166100	166100	166100	0
281	20250304	160200	19514223350	166100	166100	166100	166100	0
282	20250304	160100	19514223350	166100	166100	166100	166100	0
283	20250304	160000	19514223350	166100	166100	166100	166100	0
284	20250304	155900	19514223350	166100	166100	166100	166100	0
285	20250304	155800	19514223350	166100	166100	166100	166100	0
286	20250304	155700	19514223350	166100	166100	166100	166100	0
287	20250304	155600	19514223350	166100	166100	166100	166100	0
288	20250304	155500	19514223350	166100	166100	166100	166100	0
289	20250304	155400	19514223350	166100	166100	166100	166100	0
290	20250304	155300	19514223350	166100	166100	166100	166100	0
291	20250304	155200	19514223350	166100	166100	166100	166100	0
292	20250304	155100	19514223350	166100	166100	166100	166100	0
293	20250304	155000	19514223350	166100	166100	166100	166100	0
294	20250304	154900	19514223350	166100	166100	166100	166100	0
295	20250304	154800	19514223350	166100	166100	166100	166100	0
296	20250304	154700	19514223350	166100	166100	166100	166100	0
297	20250304	154600	19514223350	166100	166100	166100	166100	0
298	20250304	154500	19514223350	166100	166100	166100	166100	0
299	20250304	154400	19514223350	166100	166100	166100	166100	0
300	20250304	154300	19514223350	166100	166100	166100	166100	0
301	20250304	154200	19514223350	166100	166100	166100	166100	0
302	20250304	154100	19514223350	166100	166100	166100	166100	3283
303	20250304	154000	19514223350	166100	166100	166100	166100	0
304	20250304	153900	19514223350	166100	166100	166100	166100	0
305	20250304	153800	19514223350	166100	166100	166100	166100	0
306	20250304	153700	19514223350	166100	166100	166100	166100	0
307	20250304	153600	19514223350	166100	166100	166100	166100	0
308	20250304	153500	19514223350	166100	166100	166100	166100	0
309	20250304	153400	19514223350	166100	166100	166100	166100	0
310	20250304	153300	19514223350	166100	166100	166100	166100	0
311	20250304	153200	19514223350	166100	166100	166100	166100	0
312	20250304	153100	19514223350	166100	166100	166100	166100	0
313	20250304	153000	19514223350	166100	166100	166100	166100	3283
314	20250304	152900	18968917050	166100	166100	166100	166100	0
315	20250304	152800	18968917050	166100	166100	166100	166100	0
316	20250304	152700	18968917050	166100	166100	166100	166100	0
317	20250304	152600	18968917050	166100	166100	166100	166100	0
318	20250304	152500	18968917050	166100	166100	166100	166100	0
319	20250304	152400	18968917050	166100	166100	166100	166100	0
320	20250304	152300	18968917050	166100	166100	166100	166100	0
321	20250304	152200	18968917050	166100	166100	166100	166100	0
322	20250304	152100	18968917050	166100	166100	166100	166100	0
323	20250304	152000	18968917050	166100	166100	166100	166100	0
324	20250304	151900	18968917050	166100	166400	166400	166000	584
325	20250304	151800	18871875100	166400	166500	166500	166400	172
326	20250304	151700	18843240500	166500	166300	166500	166300	149
327	20250304	151600	18818455400	166300	166400	166400	166300	326
328	20250304	151500	18764216200	166400	166300	166500	166300	163
329	20250304	151400	18737102200	166300	166300	166400	166300	166
330	20250304	151300	18709488900	166400	166400	166500	166300	212
331	20250304	151200	18674207900	166400	166400	166500	166400	64
332	20250304	151100	18663554800	166400	166300	166500	166300	161
333	20250304	151000	18636765500	166300	166300	166400	166300	54
334	20250304	150900	18627783400	166400	166200	166400	166200	160
335	20250304	150800	18601172400	166200	166100	166200	166100	126
336	20250304	150700	18580234900	166200	166400	166500	166100	195
337	20250304	150600	18547824900	166400	166500	166600	166400	298
338	20250304	150500	18498200700	166500	166200	166500	166100	297
339	20250304	150400	18448823900	166100	166100	166200	166100	168
340	20250304	150300	18420915000	166100	166100	166200	166000	129
341	20250304	150200	18399489100	166100	166100	166200	166000	215
342	20250304	150100	18363773500	166200	166400	166400	166100	153
343	20250304	150000	18338341900	166400	166100	166600	166050	675
344	20250304	145900	18226086750	166100	165900	166100	165800	419
345	20250304	145800	18156576500	165800	165800	165900	165800	127
346	20250304	145700	18135518700	165800	165800	165900	165800	124
347	20250304	145600	18114955700	165900	165800	165900	165800	114
348	20250304	145500	18096052400	165800	165900	165900	165800	304
349	20250304	145400	18045622600	165900	165900	166000	165900	309
350	20250304	145300	17994343700	165900	165900	166000	165800	329
351	20250304	145200	17939773300	166000	165900	166000	165900	85
352	20250304	145100	17925668800	165900	166000	166000	165900	98
353	20250304	145000	17909407600	165900	166000	166100	165900	121
354	20250304	144900	17889327400	166100	165900	166100	165900	158
355	20250304	144800	17863091200	165900	166000	166100	165900	226
356	20250304	144700	17825573300	166000	166100	166200	166000	155
357	20250304	144600	17799828200	166100	165800	166200	165800	220
358	20250304	144500	17763316600	165800	165600	165800	165600	303
359	20250304	144400	17713093200	165700	165600	165800	165600	314
360	20250304	144300	17661065100	165700	165700	165800	165600	528
361	20250304	144200	17573578000	165800	165700	165800	165700	116
362	20250304	144100	17554352950	165700	165800	165800	165700	89
363	20250304	144000	17539602950	165800	165700	165800	165700	192
364	20250304	143900	17507783650	165800	165700	165800	165700	117
365	20250304	143800	17488391650	165800	165700	165800	165700	233
366	20250304	143700	17449774350	165800	165700	165800	165700	208
367	20250304	143600	17415301050	165700	165700	165800	165700	89
368	20250304	143500	17400552650	165700	165900	165900	165700	463
369	20250304	143400	17323783250	165800	165700	165900	165700	255
370	20250304	143300	17281505850	165800	165800	165800	165700	102
371	20250304	143200	17264599250	165700	165700	165800	165700	85
372	20250304	143100	17250513750	165700	165800	165800	165700	111
373	20250304	143000	17232114150	165800	165800	165800	165700	144
374	20250304	142900	17208243150	165700	165900	166000	165700	1187
375	20250304	142800	17011399050	165900	166100	166100	165900	820
376	20250304	142700	16875299850	166100	166100	166200	166100	312
377	20250304	142600	16823475350	166100	166300	166400	166100	319
378	20250304	142500	16770446850	166400	166300	166400	166200	77
379	20250304	142400	16757640750	166300	166100	166300	166100	204
380	20250304	142300	16723726450	166100	166100	166200	166100	170
381	20250304	142200	16695474550	166100	166000	166200	166000	208
382	20250304	142100	16660926850	166000	166200	166200	166000	156
383	20250304	142000	16635024250	166100	166100	166200	166000	104
384	20250304	141900	16617745850	166100	166000	166200	166000	132
385	20250304	141800	16595823950	166100	166000	166100	166000	59
386	20250304	141700	16586029050	166000	166000	166200	166000	200
387	20250304	141600	16552806950	166000	166000	166100	166000	178
388	20250304	141500	16523255950	166000	165900	166100	165900	181
389	20250304	141400	16493207950	166000	165900	166100	165900	282
390	20250304	141300	16446399100	165900	165900	166000	165900	164
391	20250304	141200	16419188400	166000	166000	166000	165900	300
392	20250304	141100	16369415900	166000	166000	166100	166000	198
393	20250304	141000	16336544000	166000	166100	166200	166000	301
394	20250304	140900	16286536800	166100	166100	166200	166100	76
395	20250304	140800	16273909800	166200	166100	166400	166100	357
396	20250304	140700	16214576600	166000	166000	166100	166000	77
397	20250304	140600	16201790400	166000	166000	166200	166000	136
398	20250304	140500	16179204800	166100	166000	166200	166000	363
399	20250304	140400	16118915000	166000	166000	166100	166000	183
400	20250304	140300	16088526500	166000	166000	166100	166000	745
401	20250304	140200	15964854400	166000	166000	166100	166000	222
402	20250304	140100	15927998000	166000	166100	166200	166000	550
403	20250304	140000	15836657900	166200	166100	166200	166100	375
404	20250304	135900	15774368500	166100	166200	166300	166100	660
405	20250304	135800	15664679400	166300	166200	166300	166200	92
406	20250304	135700	15649386300	166200	166200	166400	166200	83
407	20250304	135600	15635586100	166200	166300	166400	166200	105
408	20250304	135500	15618127600	166200	166300	166300	166200	119
409	20250304	135400	15598343500	166300	166400	166400	166300	200
410	20250304	135300	15565077900	166400	166400	166400	166300	99
411	20250304	135200	15548608300	166400	166400	166400	166300	131
412	20250304	135100	15526816300	166300	166500	166500	166300	203
413	20250304	135000	15493048700	166400	166400	166500	166300	255
414	20250304	134900	15450624800	166400	166400	166500	166400	157
415	20250304	134800	15424489200	166400	166400	166500	166400	104
416	20250304	134700	15407176500	166500	166400	166600	166400	84
417	20250304	134600	15393192600	166400	166400	166500	166300	149
418	20250304	134500	15368402300	166400	166400	166500	166300	131
419	20250304	134400	15346603400	166400	166600	166600	166400	146
420	20250304	134300	15322292300	166600	166300	166600	166200	296
421	20250304	134200	15273054200	166200	166200	166300	166200	47
422	20250304	134100	15265240600	166200	166200	166300	166200	110
423	20250304	134000	15246952100	166300	166200	166300	166200	88
424	20250304	133900	15232325400	166300	166300	166400	166200	124
425	20250304	133800	15211703100	166300	166400	166500	166300	432
426	20250304	133700	15139829400	166400	166450	166500	166400	203
427	20250304	133600	15106047750	166400	166500	166550	166400	132
428	20250304	133500	15084070500	166500	166600	166700	166500	206
429	20250304	133400	15049755200	166600	166600	166700	166600	74
430	20250304	133300	15037424200	166600	166600	166700	166600	133
431	20250304	133200	15015263800	166700	166800	166800	166600	190
432	20250304	133100	14983591700	166700	166700	166800	166700	32
433	20250304	133000	14978256600	166700	166700	166800	166700	155
434	20250304	132900	14952413400	166800	166800	166800	166700	201
435	20250304	132800	14918892500	166800	166900	167000	166800	249
436	20250304	132700	14877332900	166900	167000	167000	166900	73
437	20250304	132600	14865147500	166900	167000	167000	166900	52
438	20250304	132500	14856464900	167000	167100	167100	167000	150
439	20250304	132400	14831409600	167100	167000	167200	167000	242
440	20250304	132300	14790970450	167100	167000	167100	167000	116
441	20250304	132200	14771591200	167000	167000	167100	167000	62
442	20250304	132100	14761233800	167000	167000	167300	167000	70
443	20250304	132000	14749535700	167100	167200	167300	167000	58
444	20250304	131900	14739838800	167300	167000	167300	166900	422
445	20250304	131800	14669352200	167000	166900	167000	166900	142
446	20250304	131700	14645648200	166900	166900	167000	166900	100
447	20250304	131600	14628955700	166900	166900	167000	166900	48
448	20250304	131500	14620943100	166900	166900	167000	166900	179
449	20250304	131400	14591064300	166900	166900	167000	166900	166
450	20250304	131300	14563350900	166900	166900	167000	166900	42
451	20250304	131200	14556340000	167000	166900	167000	166900	117
452	20250304	131100	14536804900	166900	166900	167000	166900	51
453	20250304	131000	14528292800	167000	166700	167000	166700	275
454	20250304	130900	14482404400	166800	166600	166800	166600	83
455	20250304	130800	14468566600	166600	166700	166700	166600	87
456	20250304	130700	14454071900	166800	166400	166800	166400	148
457	20250304	130600	14429421900	166400	166400	166500	166400	82
458	20250304	130500	14415775000	166400	166500	166600	166300	102
459	20250304	130400	14398809400	166500	166300	166600	166300	53
460	20250304	130300	14389987300	166300	166600	166700	166300	220
461	20250304	130200	14353360200	166600	166800	166800	166600	74
462	20250304	130100	14341022100	166800	166400	166900	166400	306
463	20250304	130000	14290044400	166400	166400	166400	166300	167
464	20250304	125900	14262257200	166300	166400	166400	166300	103
465	20250304	125800	14245124600	166300	166400	166500	166300	171
466	20250304	125700	14216678100	166500	166400	166500	166400	67
467	20250304	125600	14205525500	166500	166400	166500	166400	57
468	20250304	125500	14196037100	166400	166400	166500	166400	79
469	20250304	125400	14182889700	166500	166500	166600	166400	65
470	20250304	125300	14172068000	166600	166700	166800	166400	38
471	20250304	125200	14165734500	166800	166500	166800	166400	336
472	20250304	125100	14109770600	166400	166400	166500	166400	66
473	20250304	125000	14098784000	166400	166400	166500	166400	68
474	20250304	124900	14087465900	166400	166400	166500	166400	40
475	20250304	124800	14080808000	166500	166200	166800	166200	659
476	20250304	124700	13971134200	166200	166200	166300	166200	67
477	20250304	124600	13959996700	166200	166200	166300	166200	78
478	20250304	124500	13947028400	166200	166200	166300	166200	157
479	20250304	124400	13920932800	166200	166100	166300	166100	168
480	20250304	124300	13893013600	166100	166100	166200	166100	90
481	20250304	124200	13878060800	166100	166300	166300	166100	165
482	20250304	124100	13850646500	166200	166200	166300	166200	280
483	20250304	124000	13804107400	166200	166300	166400	166200	354
484	20250304	123900	13745239900	166300	166400	166400	166300	49
485	20250304	123800	13737087750	166300	166400	166500	166300	178
486	20250304	123700	13707463050	166500	166400	166500	166400	87
487	20250304	123600	13692983950	166400	166500	166500	166400	134
488	20250304	123500	13670681050	166600	166500	166600	166500	224
489	20250304	123400	13633381050	166500	166500	166600	166500	88
490	20250304	123300	13618726500	166500	166600	166650	166500	51
491	20250304	123200	13610230450	166600	166700	166800	166600	55
492	20250304	123100	13601061850	166700	166600	166800	166500	755
493	20250304	123000	13475227150	166600	166600	166700	166600	99
494	20250304	122900	13458731250	166600	166600	166700	166600	100
495	20250304	122800	13442068350	166700	166700	166700	166600	157
496	20250304	122700	13415908950	166600	166600	166700	166600	60
497	20250304	122600	13405910150	166600	166700	166700	166600	92
498	20250304	122500	13390578900	166700	166800	166800	166600	136
499	20250304	122400	13367911200	166700	166800	166800	166700	81
500	20250304	122300	13354404700	166800	166700	166800	166700	69
501	20250304	122200	13342898800	166700	166800	166800	166700	77
502	20250304	122100	13330060200	166800	166700	166800	166700	133
503	20250304	122000	13307886300	166700	166600	166800	166600	143
504	20250304	121900	13284045000	166600	166700	166800	166600	122
505	20250304	121800	13263706800	166800	166700	166800	166700	184
506	20250304	121700	13233030100	166700	166700	166900	166700	49
507	20250304	121600	13224858000	166800	166800	166900	166800	107
508	20250304	121500	13207008300	166800	166800	166900	166800	80
509	20250304	121400	13193660400	166800	166700	166900	166700	227
510	20250304	121300	13155794200	166700	166700	166800	166700	75
511	20250304	121200	13143287600	166700	166700	166800	166700	60
512	20250304	121100	13133282600	166700	166700	166800	166700	181
513	20250304	121000	13103107300	166700	166700	166800	166700	74
514	20250304	120900	13090767400	166700	166700	166800	166700	317
515	20250304	120800	13037920600	166700	166700	166800	166700	167
516	20250304	120700	13010069100	166700	166700	166800	166700	65
517	20250304	120600	12999230400	166700	166800	166800	166700	96
518	20250304	120500	12983224600	166800	166800	166900	166800	61
519	20250304	120400	12973048100	166900	166800	166900	166800	124
520	20250304	120300	12952361700	166900	166900	167000	166900	87
521	20250304	120200	12937838600	166900	167000	167000	166900	80
522	20250304	120100	12924483000	167000	167100	167100	166900	134
523	20250304	120000	12902106600	167100	167200	167200	167000	380
524	20250304	115900	12838601300	167200	167200	167300	167100	133
525	20250304	115800	12816362700	167200	167200	167200	167100	143
526	20250304	115700	12792454800	167200	167000	167300	167000	97
527	20250304	115600	12776238100	167100	166900	167100	166800	164
528	20250304	115500	12748863400	166900	166600	167000	166600	232
529	20250304	115400	12710166900	166600	166600	166700	166600	107
530	20250304	115300	12692334000	166700	166700	166800	166600	171
531	20250304	115200	12663828900	166800	166700	166800	166700	104
532	20250304	115100	12646488100	166700	166800	166800	166600	251
533	20250304	115000	12604644800	166700	166800	166800	166700	94
534	20250304	114900	12588973000	166700	166800	166800	166700	84
535	20250304	114800	12574967900	166700	166700	166800	166700	100
536	20250304	114700	12558296100	166700	166800	166800	166700	84
537	20250304	114600	12544287300	166800	166600	166800	166500	95
538	20250304	114500	12528452700	166500	166700	166800	166500	69
539	20250304	114400	12516953800	166600	167000	167000	166400	183
540	20250304	114300	12486448600	166900	166900	167000	166900	85
541	20250304	114200	12472258100	166900	166300	167200	166300	205
542	20250304	114100	12438063400	166300	166600	166700	166200	208
543	20250304	114000	12403428400	166600	166200	166700	166200	138
544	20250304	113900	12380451600	166200	166200	166300	166200	209
545	20250304	113800	12345698900	166300	166200	166300	166200	44
546	20250304	113700	12338383800	166100	166400	166400	166100	109
547	20250304	113600	12320260800	166400	166400	166500	166300	61
548	20250304	113500	12310109600	166300	166200	166400	166200	63
549	20250304	113400	12299630700	166100	166200	166300	166100	316
550	20250304	113300	12247105700	166200	166200	166300	166200	36
551	20250304	113200	12241121000	166300	166200	166300	166100	113
552	20250304	113100	12222343800	166100	166000	166200	166000	116
553	20250304	113000	12203073700	166000	166100	166200	166000	176
554	20250304	112900	12173837500	166100	166000	166200	165900	175
555	20250304	112800	12144774400	166000	166000	166000	165900	69
556	20250304	112700	12133321900	166000	166000	166100	165900	343
557	20250304	112600	12076373500	166100	166000	166100	166000	133
558	20250304	112500	12054289000	166000	166100	166200	166000	122
559	20250304	112400	12034028000	166100	166400	166400	166100	526
560	20250304	112300	11946593200	166400	166400	166500	166300	65
561	20250304	112200	11935777100	166300	166300	166400	166300	102
562	20250304	112100	11918813100	166300	166400	166400	166300	131
563	20250304	112000	11897018900	166500	166500	166600	166500	67
564	20250304	111900	11885858800	166500	166600	166600	166400	151
565	20250304	111800	11860711100	166400	166400	166500	166400	194
566	20250304	111700	11828419450	166400	166600	166700	166400	88
567	20250304	111600	11813762900	166600	166700	166700	166500	158
568	20250304	111500	11787436900	166700	166700	166800	166700	118
569	20250304	111400	11767763200	166700	166700	166800	166700	61
570	20250304	111300	11757591800	166800	167200	167300	166800	552
571	20250304	111200	11665398200	167200	167400	167400	167200	52
572	20250304	111100	11656696700	167300	167400	167500	167300	141
573	20250304	111000	11633099700	167500	167300	167500	167300	172
574	20250304	110900	11604305100	167400	167500	167500	167300	88
575	20250304	110800	11589576600	167400	167500	167500	167400	223
576	20250304	110700	11552240800	167500	167500	167500	167400	61
577	20250304	110600	11542025500	167600	167400	167600	167400	107
578	20250304	110500	11524103200	167500	167400	167500	167300	98
579	20250304	110400	11507696900	167400	167400	167400	167300	147
580	20250304	110300	11483101000	167400	167400	167600	167400	67
581	20250304	110200	11471880800	167500	167500	167500	166900	668
582	20250304	110100	11360258900	167500	167000	167600	167000	350
583	20250304	110000	11301748600	167000	166500	167000	166500	282
584	20250304	105900	11254714300	166500	166600	166700	166400	74
585	20250304	105800	11242392400	166600	166000	166700	166000	496
586	20250304	105700	11159875200	166100	166000	166100	166000	288
587	20250304	105600	11112065600	166100	166000	166100	166000	126
588	20250304	105500	11091146400	166000	166100	166200	166000	140
589	20250304	105400	11067891800	166100	166300	166300	166100	65
590	20250304	105300	11057091600	166300	166300	166300	166100	360
591	20250304	105200	10997256400	166300	166200	166300	166200	24
592	20250304	105100	10993266500	166200	166200	166300	166200	34
593	20250304	105000	10987614800	166200	166200	166300	166200	56
594	20250304	104900	10978306600	166200	166300	166300	166100	92
595	20250304	104800	10963019000	166200	166400	166400	166200	73
596	20250304	104700	10950880000	166300	166300	166400	166100	101
597	20250304	104600	10934089100	166300	166400	166500	166300	249
598	20250304	104500	10892660400	166500	166500	166500	166400	89
599	20250304	104400	10877849400	166400	166500	166500	166400	22
600	20250304	104300	10874187200	166400	166500	166500	166400	24
601	20250304	104200	10870192700	166500	166200	166800	166200	300
602	20250304	104100	10820284300	166100	166200	166300	166100	28
603	20250304	104000	10815632300	166200	166200	166200	166100	214
604	20250304	103900	10780067400	166200	166300	166300	166200	63
605	20250304	103800	10769593500	166300	166200	166300	166000	200
606	20250304	103700	10736350500	166000	166100	166200	166000	393
607	20250304	103600	10671039100	166000	165900	166100	165900	628
608	20250304	103500	10566802100	165800	165800	165900	165600	1036
609	20250304	103400	10395113100	165800	166000	166100	165800	317
610	20250304	103300	10342525300	166000	165900	166100	165900	112
611	20250304	103200	10323933400	165900	166000	166100	165900	159
612	20250304	103100	10297540700	166000	166100	166100	166000	63
613	20250304	103000	10287082000	166100	166000	166200	166000	180
614	20250304	102900	10257197500	166000	166100	166200	166000	544
615	20250304	102800	10166878500	166200	166200	166200	166100	104
616	20250304	102700	10149597100	166200	166300	166300	166100	87
617	20250304	102600	10135138300	166200	166200	166300	166200	41
618	20250304	102500	10128322300	166300	166200	166300	166200	112
619	20250304	102400	10109704400	166200	166500	166500	166200	779
620	20250304	102300	9980112300	166400	166500	166500	166400	240
621	20250304	102200	9940156200	166600	166500	166600	166500	43
622	20250304	102100	9932995100	166500	166400	166500	166400	215
623	20250304	102000	9897206800	166400	166400	166500	166400	129
624	20250304	101900	9875736400	166500	166500	166600	166400	71
625	20250304	101800	9863913800	166500	166600	166800	166500	83
626	20250304	101700	9850086700	166600	166000	166900	166000	647
627	20250304	101600	9742525300	166000	166100	166200	166000	302
628	20250304	101500	9692375200	166100	166100	166100	166100	71
629	20250304	101400	9680582100	166200	166000	166200	166000	169
630	20250304	101300	9652519500	166000	166100	166100	166000	139
631	20250304	101200	9629433000	166200	166100	166200	166100	90
632	20250304	101100	9614480000	166100	165800	166100	165800	166
633	20250304	101000	9586922700	165800	165700	166000	165600	190
634	20250304	100900	9555431600	165700	165400	165800	165400	507
635	20250304	100800	9471459800	165400	165500	165700	165400	594
636	20250304	100700	9373136800	165600	165700	165800	165500	976
637	20250304	100600	9211512200	165800	165900	166000	165700	297
638	20250304	100500	9162261150	165900	166000	166100	165900	195
639	20250304	100400	9129904950	165900	166000	166100	165900	386
640	20250304	100300	9065820750	166000	166400	166400	166000	1774
641	20250304	100200	8771133150	166400	166650	166900	166300	2157
642	20250304	100100	8411740000	166600	166800	166900	166600	486
643	20250304	100000	8330714150	166800	167100	167100	166800	175
644	20250304	095900	8301501950	166900	167400	167500	166900	1744
645	20250304	095800	8009962150	167400	167900	168000	167300	523
646	20250304	095700	7922305350	168000	168100	168100	167900	159
647	20250304	095600	7895595350	168100	167300	168300	167300	1225
648	20250304	095500	7689936850	167300	167300	167600	167200	340
649	20250304	095400	7633049600	167400	167400	167600	167400	421
650	20250304	095300	7562550100	167500	167400	167600	167400	140
651	20250304	095200	7539102000	167500	167600	167600	167400	288
652	20250304	095100	7490862700	167600	167600	167600	167500	146
653	20250304	095000	7466395000	167600	168000	168000	167400	237
654	20250304	094900	7426675200	168000	167300	168000	167200	1401
655	20250304	094800	7191720300	167300	167100	167400	166900	761
656	20250304	094700	7064603300	167200	167300	167300	167100	173
657	20250304	094600	7035686300	167300	167500	167600	167300	471
658	20250304	094500	6956809900	167600	167650	167650	167500	70
659	20250304	094400	6945080050	167650	167300	167650	167000	1023
660	20250304	094300	6773973900	167500	167900	167900	167200	803
661	20250304	094200	6639453400	168000	168000	168000	167800	146
662	20250304	094100	6614937300	168000	168100	168100	167900	87
663	20250304	094000	6600322200	168100	167400	168100	167400	481
664	20250304	093900	6519676100	167400	167500	167500	167400	194
665	20250304	093800	6487197900	167400	167400	167500	167400	183
666	20250304	093700	6456560800	167500	167600	167700	167200	94
667	20250304	093600	6440809500	167700	167800	167800	167200	610
668	20250304	093500	6338624500	167800	167600	167800	167600	489
669	20250304	093400	6256617300	167700	167200	167700	167000	465
670	20250304	093300	6178782700	167200	166700	167500	166700	607
671	20250304	093200	6077427500	166700	167100	167100	166400	1763
672	20250304	093100	5783276700	167100	167800	167800	167000	2017
673	20250304	093000	5445503800	167800	167900	167900	167800	76
674	20250304	092900	5432746600	168000	168600	168800	167700	1350
675	20250304	092800	5205868800	168600	168700	168700	168500	160
676	20250304	092700	5178906900	168400	169000	169000	168400	401
677	20250304	092600	5111245500	169000	167500	169000	167500	782
678	20250304	092500	4979858500	167400	168000	168000	167400	399
679	20250304	092400	4912995550	168000	168100	168600	167700	923
680	20250304	092300	4757822750	168200	169500	169500	168100	1428
681	20250304	092200	4516582050	169500	169400	169500	169300	312
682	20250304	092100	4463728250	169400	169700	169700	169200	362
683	20250304	092000	4402415650	169700	169700	170000	169600	678
684	20250304	091900	4287291150	169700	169100	169700	169100	398
685	20250304	091800	4219860250	169100	169500	169500	169000	236
686	20250304	091700	4179907750	168900	168950	169700	168900	608
687	20250304	091600	4077117000	169000	168100	169200	168100	994
688	20250304	091500	3909397250	167900	167400	168200	167400	386
689	20250304	091400	3844602150	167400	168400	168400	167100	1321
690	20250304	091300	3623067350	168400	167500	168500	167500	211
691	20250304	091200	3587626350	167500	167400	167600	167200	297
692	20250304	091100	3537900650	167400	166300	167500	166100	665
693	20250304	091000	3426990450	166400	167100	167100	166000	1532
694	20250304	090900	3172368700	167200	168500	168800	167200	1815
695	20250304	090800	2867546200	168600	169600	169700	168500	1884
696	20250304	090700	2549443400	169600	168600	169600	168500	1546
697	20250304	090600	2288258400	168500	168300	169100	168300	669
698	20250304	090500	2175329700	168500	170700	170800	168300	2689
699	20250304	090400	1717673350	170900	170900	171400	170600	1238
700	20250304	090300	1506270050	170900	171400	172700	170900	1648
701	20250304	090200	1223268350	171400	171900	172200	171000	4605
702	20250304	090100	433064900	171900	172300	172700	171400	1723
703	20250304	090000	136822100	172700	172300	172900	172200	771