KissMeData/205470/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	204400	989432362	1600	1600	1600	1600	25141
3	20250314	204300	989432362	1600	1600	1600	1600	0
4	20250314	204200	989432362	1600	1600	1600	1600	0
5	20250314	204100	989432362	1600	1600	1600	1600	0
6	20250314	204000	989432362	1600	1600	1600	1600	0
7	20250314	203900	989432362	1600	1600	1600	1600	0
8	20250314	203800	989432362	1600	1600	1600	1600	0
9	20250314	203700	989432362	1600	1600	1600	1600	0
10	20250314	203600	989432362	1600	1600	1600	1600	0
11	20250314	203500	989432362	1600	1600	1600	1600	0
12	20250314	203400	989432362	1600	1600	1600	1600	0
13	20250314	203300	989432362	1600	1600	1600	1600	0
14	20250314	203200	989432362	1600	1600	1600	1600	0
15	20250314	203100	989432362	1600	1600	1600	1600	0
16	20250314	203000	989432362	1600	1600	1600	1600	0
17	20250314	202900	989432362	1600	1600	1600	1600	0
18	20250314	202800	989432362	1600	1600	1600	1600	0
19	20250314	202700	989432362	1600	1600	1600	1600	0
20	20250314	202600	989432362	1600	1600	1600	1600	0
21	20250314	202500	989432362	1600	1600	1600	1600	0
22	20250314	202400	989432362	1600	1600	1600	1600	0
23	20250314	202300	989432362	1600	1600	1600	1600	0
24	20250314	202200	989432362	1600	1600	1600	1600	0
25	20250314	202100	989432362	1600	1600	1600	1600	0
26	20250314	202000	989432362	1600	1600	1600	1600	0
27	20250314	201900	989432362	1600	1600	1600	1600	0
28	20250314	201800	989432362	1600	1600	1600	1600	0
29	20250314	201700	989432362	1600	1600	1600	1600	0
30	20250314	201600	989432362	1600	1600	1600	1600	0
31	20250314	201500	989432362	1600	1600	1600	1600	0
32	20250314	201400	989432362	1600	1600	1600	1600	25141
33	20250314	201300	989432362	1600	1600	1600	1600	0
34	20250314	201200	989432362	1600	1600	1600	1600	0
35	20250314	201100	989432362	1600	1600	1600	1600	0
36	20250314	201000	989432362	1600	1600	1600	1600	0
37	20250314	200900	989432362	1600	1600	1600	1600	0
38	20250314	200800	989432362	1600	1600	1600	1600	0
39	20250314	200700	989432362	1600	1600	1600	1600	0
40	20250314	200600	989432362	1600	1600	1600	1600	0
41	20250314	200500	989432362	1600	1600	1600	1600	0
42	20250314	200400	989432362	1600	1600	1600	1600	0
43	20250314	200300	989432362	1600	1600	1600	1600	0
44	20250314	200200	989432362	1600	1600	1600	1600	0
45	20250314	200100	989432362	1600	1600	1600	1600	0
46	20250314	200000	989432362	1600	1600	1600	1600	0
47	20250314	195900	989432362	1600	1600	1600	1600	0
48	20250314	195800	989432362	1600	1600	1600	1600	0
49	20250314	195700	989432362	1600	1600	1600	1600	0
50	20250314	195600	989432362	1600	1600	1600	1600	0
51	20250314	195500	989432362	1600	1600	1600	1600	0
52	20250314	195400	989432362	1600	1600	1600	1600	0
53	20250314	195300	989432362	1600	1600	1600	1600	0
54	20250314	195200	989432362	1600	1600	1600	1600	0
55	20250314	195100	989432362	1600	1600	1600	1600	0
56	20250314	195000	989432362	1600	1600	1600	1600	0
57	20250314	194900	989432362	1600	1600	1600	1600	0
58	20250314	194800	989432362	1600	1600	1600	1600	0
59	20250314	194700	989432362	1600	1600	1600	1600	0
60	20250314	194600	989432362	1600	1600	1600	1600	0
61	20250314	194500	989432362	1600	1600	1600	1600	0
62	20250314	194400	989432362	1600	1600	1600	1600	25141
63	20250314	194300	989432362	1600	1600	1600	1600	0
64	20250314	194200	989432362	1600	1600	1600	1600	0
65	20250314	194100	989432362	1600	1600	1600	1600	0
66	20250314	194000	989432362	1600	1600	1600	1600	0
67	20250314	193900	989432362	1600	1600	1600	1600	0
68	20250314	193800	989432362	1600	1600	1600	1600	0
69	20250314	193700	989432362	1600	1600	1600	1600	0
70	20250314	193600	989432362	1600	1600	1600	1600	0
71	20250314	193500	989432362	1600	1600	1600	1600	0
72	20250314	193400	989432362	1600	1600	1600	1600	0
73	20250314	193300	989432362	1600	1600	1600	1600	0
74	20250314	193200	989432362	1600	1600	1600	1600	0
75	20250314	193100	989432362	1600	1600	1600	1600	0
76	20250314	193000	989432362	1600	1600	1600	1600	0
77	20250314	192900	989432362	1600	1600	1600	1600	0
78	20250314	192800	989432362	1600	1600	1600	1600	0
79	20250314	192700	989432362	1600	1600	1600	1600	0
80	20250314	192600	989432362	1600	1600	1600	1600	0
81	20250314	192500	989432362	1600	1600	1600	1600	0
82	20250314	192400	989432362	1600	1600	1600	1600	0
83	20250314	192300	989432362	1600	1600	1600	1600	0
84	20250314	192200	989432362	1600	1600	1600	1600	0
85	20250314	192100	989432362	1600	1600	1600	1600	0
86	20250314	192000	989432362	1600	1600	1600	1600	0
87	20250314	191900	989432362	1600	1600	1600	1600	0
88	20250314	191800	989432362	1600	1600	1600	1600	0
89	20250314	191700	989432362	1600	1600	1600	1600	0
90	20250314	191600	989432362	1600	1600	1600	1600	0
91	20250314	191500	989432362	1600	1600	1600	1600	0
92	20250314	191400	989432362	1600	1600	1600	1600	25141
93	20250314	191300	989432362	1600	1600	1600	1600	0
94	20250314	191200	989432362	1600	1600	1600	1600	0
95	20250314	191100	989432362	1600	1600	1600	1600	0
96	20250314	191000	989432362	1600	1600	1600	1600	0
97	20250314	190900	989432362	1600	1600	1600	1600	0
98	20250314	190800	989432362	1600	1600	1600	1600	0
99	20250314	190700	989432362	1600	1600	1600	1600	0
100	20250314	190600	989432362	1600	1600	1600	1600	0
101	20250314	190500	989432362	1600	1600	1600	1600	0
102	20250314	190400	989432362	1600	1600	1600	1600	0
103	20250314	190300	989432362	1600	1600	1600	1600	0
104	20250314	190200	989432362	1600	1600	1600	1600	0
105	20250314	190100	989432362	1600	1600	1600	1600	0
106	20250314	190000	989432362	1600	1600	1600	1600	0
107	20250314	185900	989432362	1600	1600	1600	1600	0
108	20250314	185800	989432362	1600	1600	1600	1600	0
109	20250314	185700	989432362	1600	1600	1600	1600	0
110	20250314	185600	989432362	1600	1600	1600	1600	0
111	20250314	185500	989432362	1600	1600	1600	1600	0
112	20250314	185400	989432362	1600	1600	1600	1600	0
113	20250314	185300	989432362	1600	1600	1600	1600	0
114	20250314	185200	989432362	1600	1600	1600	1600	0
115	20250314	185100	989432362	1600	1600	1600	1600	0
116	20250314	185000	989432362	1600	1600	1600	1600	0
117	20250314	184900	989432362	1600	1600	1600	1600	0
118	20250314	184800	989432362	1600	1600	1600	1600	0
119	20250314	184700	989432362	1600	1600	1600	1600	0
120	20250314	184600	989432362	1600	1600	1600	1600	0
121	20250314	184500	989432362	1600	1600	1600	1600	0
122	20250314	184400	989432362	1600	1600	1600	1600	25141
123	20250314	184300	989432362	1600	1600	1600	1600	0
124	20250314	184200	989432362	1600	1600	1600	1600	0
125	20250314	184100	989432362	1600	1600	1600	1600	0
126	20250314	184000	989432362	1600	1600	1600	1600	0
127	20250314	183900	989432362	1600	1600	1600	1600	0
128	20250314	183800	989432362	1600	1600	1600	1600	0
129	20250314	183700	989432362	1600	1600	1600	1600	0
130	20250314	183600	989432362	1600	1600	1600	1600	0
131	20250314	183500	989432362	1600	1600	1600	1600	0
132	20250314	183400	989432362	1600	1600	1600	1600	0
133	20250314	183300	989432362	1600	1600	1600	1600	0
134	20250314	183200	989432362	1600	1600	1600	1600	0
135	20250314	183100	989432362	1600	1600	1600	1600	0
136	20250314	183000	989432362	1600	1600	1600	1600	0
137	20250314	182900	989432362	1600	1600	1600	1600	0
138	20250314	182800	989432362	1600	1600	1600	1600	0
139	20250314	182700	989432362	1600	1600	1600	1600	0
140	20250314	182600	989432362	1600	1600	1600	1600	0
141	20250314	182500	989432362	1600	1600	1600	1600	0
142	20250314	182400	989432362	1600	1600	1600	1600	0
143	20250314	182300	989432362	1600	1600	1600	1600	0
144	20250314	182200	989432362	1600	1600	1600	1600	0
145	20250314	182100	989432362	1600	1600	1600	1600	0
146	20250314	182000	989432362	1600	1600	1600	1600	0
147	20250314	181900	989432362	1600	1600	1600	1600	0
148	20250314	181800	989432362	1600	1600	1600	1600	0
149	20250314	181700	989432362	1600	1600	1600	1600	0
150	20250314	181600	989432362	1600	1600	1600	1600	0
151	20250314	181500	989432362	1600	1600	1600	1600	0
152	20250314	181400	989432362	1600	1600	1600	1600	25141
153	20250314	181300	989432362	1600	1600	1600	1600	0
154	20250314	181200	989432362	1600	1600	1600	1600	0
155	20250314	181100	989432362	1600	1600	1600	1600	0
156	20250314	181000	989432362	1600	1600	1600	1600	0
157	20250314	180900	989432362	1600	1600	1600	1600	0
158	20250314	180800	989432362	1600	1600	1600	1600	0
159	20250314	180700	989432362	1600	1600	1600	1600	0
160	20250314	180600	989432362	1600	1600	1600	1600	0
161	20250314	180500	989432362	1600	1600	1600	1600	0
162	20250314	180400	989432362	1600	1600	1600	1600	0
163	20250314	180300	989432362	1600	1600	1600	1600	0
164	20250314	180200	989432362	1600	1600	1600	1600	0
165	20250314	180100	989432362	1600	1600	1600	1600	0
166	20250314	180000	989432362	1600	1600	1600	1600	0
167	20250314	175900	989432362	1600	1600	1600	1600	0
168	20250314	175800	989432362	1600	1600	1600	1600	0
169	20250314	175700	989432362	1600	1600	1600	1600	0
170	20250314	175600	989432362	1600	1600	1600	1600	0
171	20250314	175500	989432362	1600	1600	1600	1600	0
172	20250314	175400	989432362	1600	1600	1600	1600	0
173	20250314	175300	989432362	1600	1600	1600	1600	0
174	20250314	175200	989432362	1600	1600	1600	1600	0
175	20250314	175100	989432362	1600	1600	1600	1600	0
176	20250314	175000	989432362	1600	1600	1600	1600	0
177	20250314	174900	989432362	1600	1600	1600	1600	0
178	20250314	174800	989432362	1600	1600	1600	1600	0
179	20250314	174700	989432362	1600	1600	1600	1600	0
180	20250314	174600	989432362	1600	1600	1600	1600	0
181	20250314	174500	989432362	1600	1600	1600	1600	0
182	20250314	174400	989432362	1600	1600	1600	1600	25141
183	20250314	174300	989432362	1600	1600	1600	1600	0
184	20250314	174200	989432362	1600	1600	1600	1600	0
185	20250314	174100	989432362	1600	1600	1600	1600	0
186	20250314	174000	989432362	1600	1600	1600	1600	0
187	20250314	173900	989432362	1600	1600	1600	1600	0
188	20250314	173800	989432362	1600	1600	1600	1600	0
189	20250314	173700	989432362	1600	1600	1600	1600	0
190	20250314	173600	989432362	1600	1600	1600	1600	0
191	20250314	173500	989432362	1600	1600	1600	1600	0
192	20250314	173400	989432362	1600	1600	1600	1600	0
193	20250314	173300	989432362	1600	1600	1600	1600	0
194	20250314	173200	989432362	1600	1600	1600	1600	0
195	20250314	173100	989432362	1600	1600	1600	1600	0
196	20250314	173000	989432362	1600	1600	1600	1600	0
197	20250314	172900	989432362	1600	1600	1600	1600	0
198	20250314	172800	989432362	1600	1600	1600	1600	0
199	20250314	172700	989432362	1600	1600	1600	1600	0
200	20250314	172600	989432362	1600	1600	1600	1600	0
201	20250314	172500	989432362	1600	1600	1600	1600	0
202	20250314	172400	989432362	1600	1600	1600	1600	0
203	20250314	172300	989432362	1600	1600	1600	1600	0
204	20250314	172200	989432362	1600	1600	1600	1600	0
205	20250314	172100	989432362	1600	1600	1600	1600	0
206	20250314	172000	989432362	1600	1600	1600	1600	0
207	20250314	171900	989432362	1600	1600	1600	1600	0
208	20250314	171800	989432362	1600	1600	1600	1600	0
209	20250314	171700	989432362	1600	1600	1600	1600	0
210	20250314	171600	989432362	1600	1600	1600	1600	0
211	20250314	171500	989432362	1600	1600	1600	1600	0
212	20250314	171400	989432362	1600	1600	1600	1600	25141
213	20250314	171300	989432362	1600	1600	1600	1600	0
214	20250314	171200	989432362	1600	1600	1600	1600	0
215	20250314	171100	989432362	1600	1600	1600	1600	0
216	20250314	171000	989432362	1600	1600	1600	1600	0
217	20250314	170900	989432362	1600	1600	1600	1600	0
218	20250314	170800	989432362	1600	1600	1600	1600	0
219	20250314	170700	989432362	1600	1600	1600	1600	0
220	20250314	170600	989432362	1600	1600	1600	1600	0
221	20250314	170500	989432362	1600	1600	1600	1600	0
222	20250314	170400	989432362	1600	1600	1600	1600	0
223	20250314	170300	989432362	1600	1600	1600	1600	0
224	20250314	170200	989432362	1600	1600	1600	1600	0
225	20250314	170100	989432362	1600	1600	1600	1600	0
226	20250314	170000	989432362	1600	1600	1600	1600	0
227	20250314	165900	989432362	1600	1600	1600	1600	0
228	20250314	165800	989432362	1600	1600	1600	1600	0
229	20250314	165700	989432362	1600	1600	1600	1600	0
230	20250314	165600	989432362	1600	1600	1600	1600	0
231	20250314	165500	989432362	1600	1600	1600	1600	0
232	20250314	165400	989432362	1600	1600	1600	1600	0
233	20250314	165300	989432362	1600	1600	1600	1600	0
234	20250314	165200	989432362	1600	1600	1600	1600	0
235	20250314	165100	989432362	1600	1600	1600	1600	0
236	20250314	165000	989432362	1600	1600	1600	1600	0
237	20250314	164900	989432362	1600	1600	1600	1600	0
238	20250314	164800	989432362	1600	1600	1600	1600	0
239	20250314	164700	989432362	1600	1600	1600	1600	0
240	20250314	164600	989432362	1600	1600	1600	1600	0
241	20250314	164500	989432362	1600	1600	1600	1600	0
242	20250314	164400	989432362	1600	1600	1600	1600	25141
243	20250314	164300	989432362	1600	1600	1600	1600	0
244	20250314	164200	989432362	1600	1600	1600	1600	0
245	20250314	164100	989432362	1600	1600	1600	1600	0
246	20250314	164000	989432362	1600	1600	1600	1600	0
247	20250314	163900	989432362	1600	1600	1600	1600	0
248	20250314	163800	989432362	1600	1600	1600	1600	0
249	20250314	163700	989432362	1600	1600	1600	1600	0
250	20250314	163600	989432362	1600	1600	1600	1600	0
251	20250314	163500	989432362	1600	1600	1600	1600	0
252	20250314	163400	989432362	1600	1600	1600	1600	0
253	20250314	163300	989432362	1600	1600	1600	1600	0
254	20250314	163200	989432362	1600	1600	1600	1600	0
255	20250314	163100	989432362	1600	1600	1600	1600	0
256	20250314	163000	989432362	1600	1600	1600	1600	0
257	20250314	162900	989432362	1600	1600	1600	1600	0
258	20250314	162800	989432362	1600	1600	1600	1600	0
259	20250314	162700	989432362	1600	1600	1600	1600	0
260	20250314	162600	989432362	1600	1600	1600	1600	0
261	20250314	162500	989432362	1600	1600	1600	1600	0
262	20250314	162400	989432362	1600	1600	1600	1600	0
263	20250314	162300	989432362	1600	1600	1600	1600	0
264	20250314	162200	989432362	1600	1600	1600	1600	0
265	20250314	162100	989432362	1600	1600	1600	1600	0
266	20250314	162000	989432362	1600	1600	1600	1600	0
267	20250314	161900	989432362	1600	1600	1600	1600	0
268	20250314	161800	989432362	1600	1600	1600	1600	0
269	20250314	161700	989432362	1600	1600	1600	1600	0
270	20250314	161600	989432362	1600	1600	1600	1600	0
271	20250314	161500	989432362	1600	1600	1600	1600	0
272	20250314	161400	989432362	1600	1600	1600	1600	25141
273	20250314	161300	989432362	1600	1600	1600	1600	0
274	20250314	161200	989432362	1600	1600	1600	1600	0
275	20250314	161100	989432362	1600	1600	1600	1600	0
276	20250314	161000	989432362	1600	1600	1600	1600	0
277	20250314	160900	989432362	1600	1600	1600	1600	0
278	20250314	160800	989432362	1600	1600	1600	1600	0
279	20250314	160700	989432362	1600	1600	1600	1600	0
280	20250314	160600	989432362	1600	1600	1600	1600	0
281	20250314	160500	989432362	1600	1600	1600	1600	0
282	20250314	160400	989432362	1600	1600	1600	1600	0
283	20250314	160300	989432362	1600	1600	1600	1600	0
284	20250314	160200	989432362	1600	1600	1600	1600	0
285	20250314	160100	989432362	1600	1600	1600	1600	0
286	20250314	160000	989432362	1600	1600	1600	1600	0
287	20250314	155900	989432362	1600	1600	1600	1600	0
288	20250314	155800	989432362	1600	1600	1600	1600	0
289	20250314	155700	989432362	1600	1600	1600	1600	0
290	20250314	155600	989432362	1600	1600	1600	1600	0
291	20250314	155500	989432362	1600	1600	1600	1600	0
292	20250314	155400	989432362	1600	1600	1600	1600	0
293	20250314	155300	989432362	1600	1600	1600	1600	0
294	20250314	155200	989432362	1600	1600	1600	1600	0
295	20250314	155100	989432362	1600	1600	1600	1600	0
296	20250314	155000	989432362	1600	1600	1600	1600	0
297	20250314	154900	989432362	1600	1600	1600	1600	0
298	20250314	154800	989432362	1600	1600	1600	1600	0
299	20250314	154700	989432362	1600	1600	1600	1600	0
300	20250314	154600	989432362	1600	1600	1600	1600	0
301	20250314	154500	989432362	1600	1600	1600	1600	0
302	20250314	154400	989432362	1600	1600	1600	1600	25141
303	20250314	154300	989432362	1600	1600	1600	1600	0
304	20250314	154200	989432362	1600	1600	1600	1600	0
305	20250314	154100	989432362	1600	1600	1600	1600	0
306	20250314	154000	989432362	1600	1600	1600	1600	0
307	20250314	153900	989432362	1600	1600	1600	1600	0
308	20250314	153800	989432362	1600	1600	1600	1600	0
309	20250314	153700	989432362	1600	1600	1600	1600	0
310	20250314	153600	989432362	1600	1600	1600	1600	0
311	20250314	153500	989432362	1600	1600	1600	1600	0
312	20250314	153400	989432362	1600	1600	1600	1600	0
313	20250314	153300	989432362	1600	1600	1600	1600	0
314	20250314	153200	989432362	1600	1600	1600	1600	0
315	20250314	153100	989432362	1600	1600	1600	1600	0
316	20250314	153000	989432362	1600	1600	1600	1600	25141
317	20250314	152900	949206762	1598	1598	1598	1598	0
318	20250314	152800	949206762	1598	1598	1598	1598	0
319	20250314	152700	949206762	1598	1598	1598	1598	0
320	20250314	152600	949206762	1598	1598	1598	1598	0
321	20250314	152500	949206762	1598	1598	1598	1598	0
322	20250314	152400	949206762	1598	1598	1598	1598	0
323	20250314	152300	949206762	1598	1598	1598	1598	0
324	20250314	152200	949206762	1598	1598	1598	1598	0
325	20250314	152100	949206762	1598	1598	1598	1598	0
326	20250314	152000	949206762	1598	1598	1598	1598	0
327	20250314	151900	949206762	1598	1598	1598	1598	1801
328	20250314	151800	946328764	1599	1598	1599	1598	3424
329	20250314	151700	940855425	1599	1599	1599	1598	1464
330	20250314	151600	938515489	1599	1600	1600	1599	2107
331	20250314	151500	935144881	1600	1600	1600	1600	362
332	20250314	151400	934565681	1598	1598	1598	1598	2239
333	20250314	151300	930987759	1598	1599	1599	1598	2450
334	20250314	151200	927071234	1600	1600	1600	1600	2
335	20250314	151100	927068034	1600	1600	1600	1599	2143
336	20250314	151000	923640034	1600	1600	1600	1600	100
337	20250314	150900	923480034	1600	1600	1600	1599	673
338	20250314	150800	922403633	1599	1599	1600	1599	227
339	20250314	150700	922040588	1599	1600	1600	1599	1884
340	20250314	150600	919026332	1600	1598	1600	1598	2228
341	20250314	150500	915462575	1598	1598	1598	1598	30
342	20250314	150400	915414635	1598	1598	1598	1598	711
343	20250314	150300	914278457	1598	1599	1599	1598	272
344	20250314	150200	913843729	1599	1599	1599	1599	20
345	20250314	150100	913811749	1599	1599	1599	1599	100
346	20250314	150000	913651849	1598	1599	1599	1598	1997
347	20250314	145900	910459488	1597	1599	1599	1597	300
348	20250314	145800	909979988	1597	1599	1599	1597	1317
349	20250314	145700	907875803	1598	1598	1598	1597	1487
350	20250314	145600	905500577	1597	1597	1597	1597	2070
351	20250314	145500	902194787	1597	1597	1598	1597	3582
352	20250314	145400	896474260	1597	1595	1597	1595	273
353	20250314	145300	896038686	1595	1595	1595	1595	1389
354	20250314	145200	893823231	1594	1595	1595	1594	588
355	20250314	145100	892885372	1595	1595	1595	1595	73
356	20250314	145000	892768937	1595	1595	1595	1595	472
357	20250314	144900	892016097	1595	1595	1595	1595	673
358	20250314	144800	890942662	1595	1595	1595	1595	497
359	20250314	144700	890149947	1595	1594	1595	1594	202
360	20250314	144600	889827957	1595	1595	1595	1595	343
361	20250314	144500	889280872	1595	1595	1595	1595	1148
362	20250314	144400	887449812	1595	1596	1597	1595	282
363	20250314	144300	886999867	1596	1596	1596	1596	10
364	20250314	144200	886983907	1594	1595	1595	1594	2300
365	20250314	144100	883317135	1594	1596	1596	1594	4
366	20250314	144000	883310757	1594	1594	1594	1594	891
367	20250314	143900	881890503	1594	1595	1595	1594	1178
368	20250314	143800	880012679	1594	1595	1596	1594	8597
369	20250314	143700	866294337	1595	1595	1595	1595	708
370	20250314	143600	865165077	1596	1596	1596	1595	5170
371	20250314	143500	856916124	1597	1597	1597	1597	26
372	20250314	143400	856874602	1597	1597	1597	1597	9
373	20250314	143300	856860229	1597	1597	1597	1597	1
374	20250314	143200	856858632	1596	1596	1596	1596	272
375	20250314	143100	856424520	1597	1596	1597	1596	848
376	20250314	143000	855071102	1597	1597	1597	1597	1549
377	20250314	142900	852597349	1597	1597	1597	1597	230
378	20250314	142800	852230039	1598	1599	1599	1598	73
379	20250314	142700	852113384	1599	1599	1599	1599	73
380	20250314	142600	851996657	1599	1599	1599	1598	3251
381	20250314	142500	846798658	1599	1599	1599	1599	3
382	20250314	142400	846793861	1599	1598	1599	1597	577
383	20250314	142300	845871740	1597	1597	1597	1597	2957
384	20250314	142200	841149411	1597	1597	1597	1597	20
385	20250314	142100	841117471	1597	1597	1597	1597	73
386	20250314	142000	841000890	1597	1596	1597	1596	165
387	20250314	141900	840737389	1596	1597	1597	1596	73
388	20250314	141800	840620809	1597	1597	1597	1597	417
389	20250314	141700	839954860	1597	1597	1597	1597	750
390	20250314	141600	838757110	1599	1597	1599	1596	162
391	20250314	141500	838498405	1596	1597	1597	1596	34
392	20250314	141400	838444140	1597	1598	1598	1597	3144
393	20250314	141300	833421965	1598	1598	1598	1597	806
394	20250314	141200	832134289	1598	1598	1598	1598	500
395	20250314	141100	831335289	1599	1599	1599	1599	50
396	20250314	141000	831255339	1598	1598	1598	1598	100
397	20250314	140900	831095539	1598	1600	1600	1598	155
398	20250314	140800	830847703	1599	1600	1600	1599	568
399	20250314	140700	829939470	1599	1600	1600	1599	2071
400	20250314	140600	826625970	1599	1599	1600	1599	254
401	20250314	140500	826219789	1599	1599	1599	1599	64
402	20250314	140400	826117453	1600	1600	1600	1600	4030
403	20250314	140300	819669453	1600	1600	1600	1600	1550
404	20250314	140200	817189453	1600	1600	1600	1597	957
405	20250314	140100	815659153	1600	1600	1600	1600	73
406	20250314	140000	815542353	1600	1600	1600	1598	5856
407	20250314	135900	806172783	1600	1597	1601	1597	9103
408	20250314	135800	791609062	1599	1599	1599	1599	447
409	20250314	135700	790894309	1597	1597	1597	1597	0
410	20250314	135600	790894309	1597	1597	1597	1597	0
411	20250314	135500	790894309	1597	1597	1597	1597	60
412	20250314	135400	790798489	1597	1599	1599	1597	51
413	20250314	135300	790717040	1598	1599	1599	1598	3353
414	20250314	135200	785355749	1600	1600	1600	1600	75
415	20250314	135100	785235749	1599	1599	1600	1599	823
416	20250314	135000	783919700	1600	1600	1600	1600	74
417	20250314	134900	783801300	1600	1599	1600	1599	72
418	20250314	134800	783686120	1600	1600	1600	1600	0
419	20250314	134700	783686120	1600	1600	1600	1600	73
420	20250314	134600	783569320	1600	1600	1600	1600	96
421	20250314	134500	783415720	1600	1600	1600	1600	122
422	20250314	134400	783220520	1598	1598	1598	1598	523
423	20250314	134300	782384766	1600	1600	1600	1600	73
424	20250314	134200	782267966	1600	1599	1600	1599	72
425	20250314	134100	782152774	1600	1600	1600	1600	73
426	20250314	134000	782035974	1599	1597	1599	1597	349
427	20250314	133900	781478521	1597	1597	1597	1597	0
428	20250314	133800	781478521	1597	1596	1597	1596	1055
429	20250314	133700	779794740	1597	1597	1597	1597	315
430	20250314	133600	779291685	1597	1599	1599	1597	3891
431	20250314	133500	773074538	1600	1600	1600	1600	2464
432	20250314	133400	769132138	1600	1600	1600	1600	1121
433	20250314	133300	767338538	1600	1600	1600	1600	62
434	20250314	133200	767239338	1600	1600	1600	1600	597
435	20250314	133100	766284138	1601	1601	1601	1601	133
436	20250314	133000	766071205	1600	1600	1600	1600	30
437	20250314	132900	766023205	1600	1600	1600	1600	0
438	20250314	132800	766023205	1600	1600	1600	1600	100
439	20250314	132700	765863205	1600	1600	1601	1600	1049
440	20250314	132600	764184795	1600	1600	1600	1600	500
441	20250314	132500	763384795	1601	1602	1602	1601	520
442	20250314	132400	762551926	1602	1602	1602	1602	588
443	20250314	132300	761609950	1602	1603	1603	1602	1655
444	20250314	132200	758958525	1602	1602	1603	1602	450
445	20250314	132100	758237468	1603	1602	1603	1602	2709
446	20250314	132000	753896076	1602	1599	1602	1599	37536
447	20250314	131900	693849499	1598	1598	1599	1598	191
448	20250314	131800	693544208	1599	1599	1599	1599	4369
449	20250314	131700	686558177	1599	1599	1599	1599	2992
450	20250314	131600	681773969	1599	1598	1599	1598	113
451	20250314	131500	681593283	1599	1599	1599	1599	0
452	20250314	131400	681593283	1599	1599	1599	1599	1
453	20250314	131300	681591684	1599	1598	1599	1598	1101
454	20250314	131200	679831286	1598	1599	1599	1598	2605
455	20250314	131100	675667496	1599	1598	1599	1598	873
456	20250314	131000	674272369	1598	1598	1598	1598	1
457	20250314	130900	674270771	1598	1599	1599	1598	1636
458	20250314	130800	671655315	1599	1599	1599	1599	5500
459	20250314	130700	662860815	1599	1598	1599	1598	1111
460	20250314	130600	661084436	1598	1597	1599	1597	2403
461	20250314	130500	657244902	1598	1597	1598	1597	2556
462	20250314	130400	653162968	1598	1599	1599	1598	2644
463	20250314	130300	648936784	1599	1599	1599	1599	0
464	20250314	130200	648936784	1599	1598	1599	1598	1091
465	20250314	130100	647192285	1598	1598	1599	1598	213
466	20250314	130000	646851905	1597	1598	1598	1597	6003
467	20250314	125900	637259231	1598	1597	1598	1596	7409
468	20250314	125800	625427254	1597	1597	1597	1597	74
469	20250314	125700	625309076	1596	1597	1597	1596	1797
470	20250314	125600	622439867	1597	1596	1597	1596	899
471	20250314	125500	621004167	1597	1597	1597	1597	8
472	20250314	125400	620991391	1597	1597	1597	1597	5
473	20250314	125300	620983406	1595	1596	1596	1595	1000
474	20250314	125200	619387940	1597	1596	1597	1596	602
475	20250314	125100	618427146	1597	1597	1597	1597	73
476	20250314	125000	618310565	1597	1597	1597	1597	0
477	20250314	124900	618310565	1597	1597	1597	1597	1444
478	20250314	124800	616004497	1597	1597	1597	1597	77
479	20250314	124700	615881528	1598	1598	1598	1598	73
480	20250314	124600	615764874	1598	1597	1598	1597	74
481	20250314	124500	615646694	1597	1597	1597	1597	2
482	20250314	124400	615643500	1598	1597	1598	1597	2463
483	20250314	124300	611710016	1597	1597	1597	1597	0
484	20250314	124200	611710016	1597	1596	1597	1596	81
485	20250314	124100	611580665	1596	1596	1596	1596	119
486	20250314	124000	611390741	1596	1596	1597	1596	986
487	20250314	123900	609817049	1596	1596	1597	1596	421
488	20250314	123800	609145061	1596	1596	1596	1596	73
489	20250314	123700	609028553	1596	1596	1596	1595	1711
490	20250314	123600	606297800	1596	1596	1597	1596	222
491	20250314	123500	605943268	1596	1596	1596	1596	1
492	20250314	123400	605941672	1596	1596	1596	1596	1748
493	20250314	123300	603151864	1595	1595	1595	1595	0
494	20250314	123200	603151864	1595	1595	1595	1595	2613
495	20250314	123100	598984129	1595	1594	1595	1594	1473
496	20250314	123000	596636165	1594	1595	1595	1594	1099
497	20250314	122900	594883859	1595	1595	1595	1595	10
498	20250314	122800	594867909	1595	1595	1595	1595	50
499	20250314	122700	594788159	1595	1595	1595	1595	700
500	20250314	122600	593671659	1595	1595	1595	1595	1216
501	20250314	122500	591732139	1596	1595	1596	1595	97
502	20250314	122400	591577328	1596	1596	1596	1596	3
503	20250314	122300	591572540	1596	1596	1596	1596	73
504	20250314	122200	591456032	1596	1595	1596	1595	52
505	20250314	122100	591373089	1595	1595	1595	1595	1257
506	20250314	122000	589368174	1596	1596	1596	1595	120
507	20250314	121900	589176699	1595	1595	1595	1595	40
508	20250314	121800	589112899	1596	1596	1596	1596	0
509	20250314	121700	589112899	1596	1596	1596	1596	0
510	20250314	121600	589112899	1596	1593	1596	1593	6
511	20250314	121500	589103327	1593	1593	1593	1593	600
512	20250314	121400	588147527	1596	1594	1596	1594	3453
513	20250314	121300	582643233	1596	1595	1596	1595	2792
514	20250314	121200	578189843	1595	1595	1595	1595	50
515	20250314	121100	578110093	1595	1595	1595	1595	60
516	20250314	121000	578014393	1595	1595	1596	1595	5019
517	20250314	120900	570009003	1596	1596	1596	1596	568
518	20250314	120800	569102475	1596	1596	1596	1596	7
519	20250314	120700	569091303	1596	1596	1596	1596	134
520	20250314	120600	568877439	1596	1596	1596	1596	3436
521	20250314	120500	563393583	1597	1597	1597	1597	0
522	20250314	120400	563393583	1597	1596	1597	1596	1001
523	20250314	120300	561795986	1596	1596	1596	1596	235
524	20250314	120200	561420926	1596	1597	1597	1596	545
525	20250314	120100	560551061	1597	1598	1598	1596	6665
526	20250314	120000	549907679	1597	1598	1598	1597	83
527	20250314	115900	549775055	1597	1597	1598	1597	583
528	20250314	115800	548843931	1597	1598	1598	1597	1008
529	20250314	115700	547233152	1597	1597	1598	1597	2002
530	20250314	115600	544035756	1598	1597	1598	1597	945
531	20250314	115500	542526519	1597	1597	1598	1597	126
532	20250314	115400	542325224	1598	1598	1598	1597	2347
533	20250314	115300	538576788	1597	1597	1597	1597	1729
534	20250314	115200	535815575	1597	1596	1597	1596	125
535	20250314	115100	535616050	1597	1597	1597	1597	1125
536	20250314	115000	533819425	1597	1597	1597	1597	72
537	20250314	114900	533704441	1597	1597	1597	1597	1909
538	20250314	114800	530655768	1597	1597	1597	1596	1003
539	20250314	114700	529054977	1597	1596	1597	1596	76
540	20250314	114600	528933607	1597	1597	1597	1597	1027
541	20250314	114500	527293488	1598	1595	1598	1594	9187
542	20250314	114400	512633317	1594	1595	1595	1594	398
543	20250314	114300	511998606	1595	1595	1595	1594	169
544	20250314	114200	511729212	1594	1594	1594	1594	2700
545	20250314	114100	507425412	1595	1594	1595	1594	84
546	20250314	114000	507291442	1595	1595	1595	1595	72
547	20250314	113900	507176602	1594	1595	1595	1594	1039
548	20250314	113800	505519886	1595	1595	1595	1595	63
549	20250314	113700	505419401	1595	1595	1595	1595	73
550	20250314	113600	505302966	1595	1595	1595	1595	73
551	20250314	113500	505186531	1595	1595	1595	1595	77
552	20250314	113400	505063716	1595	1595	1595	1595	6
553	20250314	113300	505054146	1595	1595	1595	1595	76
554	20250314	113200	504932926	1595	1594	1595	1594	5083
555	20250314	113100	496827860	1594	1594	1594	1594	81
556	20250314	113000	496698746	1594	1594	1594	1594	77
557	20250314	112900	496576008	1594	1594	1594	1594	4
558	20250314	112800	496569632	1593	1592	1593	1592	358
559	20250314	112700	495999348	1593	1593	1593	1592	457
560	20250314	112600	495271727	1593	1593	1593	1593	0
561	20250314	112500	495271727	1593	1594	1594	1593	77
562	20250314	112400	495148994	1594	1594	1594	1594	4
563	20250314	112300	495142618	1594	1594	1594	1592	3325
564	20250314	112200	489846178	1594	1595	1595	1594	549
565	20250314	112100	488970872	1595	1592	1595	1592	535
566	20250314	112000	488119137	1592	1594	1594	1591	8394
567	20250314	111900	474746117	1595	1594	1595	1594	1570
568	20250314	111800	472243447	1594	1593	1594	1593	314
569	20250314	111700	471743241	1594	1594	1594	1594	1100
570	20250314	111600	469989841	1594	1594	1594	1594	2142
571	20250314	111500	466575493	1594	1594	1594	1594	121
572	20250314	111400	466382619	1595	1594	1595	1594	92
573	20250314	111300	466235969	1594	1595	1595	1594	1466
574	20250314	111200	463897856	1595	1595	1595	1595	0
575	20250314	111100	463897856	1595	1594	1595	1594	701
576	20250314	111000	462780062	1595	1594	1595	1594	4
577	20250314	110900	462773685	1594	1593	1594	1593	2714
578	20250314	110800	458447769	1593	1593	1593	1593	1000
579	20250314	110700	456854769	1593	1593	1593	1593	0
580	20250314	110600	456854769	1593	1592	1594	1592	2337
581	20250314	110500	453131555	1593	1593	1593	1591	3574
582	20250314	110400	447441752	1593	1593	1593	1592	337
583	20250314	110300	446905214	1593	1593	1593	1592	1609
584	20250314	110200	444342477	1593	1593	1594	1593	4053
585	20250314	110100	437886047	1593	1594	1594	1593	135
586	20250314	110000	437670919	1594	1594	1594	1592	982
587	20250314	105900	436105819	1594	1594	1595	1593	1299
588	20250314	105800	434035213	1594	1593	1595	1592	5390
589	20250314	105700	425453516	1591	1591	1596	1591	18321
590	20250314	105600	396247234	1591	1589	1591	1589	1263
591	20250314	105500	394238176	1591	1592	1592	1591	888
592	20250314	105400	392824553	1592	1587	1592	1587	6896
593	20250314	105300	381863711	1586	1586	1586	1586	2654
594	20250314	105200	377654467	1587	1587	1587	1587	0
595	20250314	105100	377654467	1587	1587	1587	1585	8012
596	20250314	105000	364952996	1588	1588	1588	1588	172
597	20250314	104900	364679860	1588	1587	1588	1587	112
598	20250314	104800	364502022	1587	1587	1588	1587	107
599	20250314	104700	364332212	1587	1587	1587	1586	1210
600	20250314	104600	362413077	1587	1584	1587	1584	376
601	20250314	104500	361816995	1584	1584	1584	1584	75
602	20250314	104400	361698195	1584	1584	1584	1584	152
603	20250314	104300	361457427	1584	1581	1584	1581	3119
604	20250314	104200	356523070	1580	1582	1582	1580	75
605	20250314	104100	356404426	1582	1582	1582	1582	10
606	20250314	104000	356388606	1582	1582	1582	1580	140
607	20250314	103900	356167252	1582	1582	1582	1582	2
608	20250314	103800	356164088	1582	1582	1582	1582	3
609	20250314	103700	356159342	1580	1580	1580	1579	1814
610	20250314	103600	353294244	1580	1580	1580	1580	160
611	20250314	103500	353041444	1580	1581	1582	1580	3630
612	20250314	103400	347304109	1582	1582	1582	1582	75
613	20250314	103300	347185459	1582	1581	1582	1581	892
614	20250314	103200	345774502	1581	1581	1581	1581	4
615	20250314	103100	345768178	1581	1582	1582	1580	2859
616	20250314	103000	341250639	1581	1581	1581	1581	233
617	20250314	102900	340882266	1581	1582	1582	1581	2010
618	20250314	102800	337704455	1582	1582	1582	1581	4220
619	20250314	102700	331032415	1582	1584	1584	1582	1888
620	20250314	102600	328043223	1584	1582	1584	1582	713
621	20250314	102500	326915181	1584	1582	1584	1582	108
622	20250314	102400	326744319	1585	1582	1585	1582	547
623	20250314	102300	325878806	1582	1582	1582	1582	953
624	20250314	102200	324371160	1582	1581	1582	1581	21
625	20250314	102100	324337943	1581	1583	1583	1581	18625
626	20250314	102000	294882713	1583	1584	1584	1583	2071
627	20250314	101900	291602673	1586	1586	1586	1586	0
628	20250314	101800	291602673	1586	1584	1586	1584	1442
629	20250314	101700	289316963	1586	1586	1586	1586	552
630	20250314	101600	288441491	1586	1586	1586	1586	687
631	20250314	101500	287351909	1586	1587	1587	1586	81
632	20250314	101400	287223370	1587	1588	1588	1587	1974
633	20250314	101300	284090560	1588	1588	1588	1588	0
634	20250314	101200	284090560	1588	1588	1588	1588	10
635	20250314	101100	284074680	1588	1589	1589	1588	67
636	20250314	101000	283968273	1589	1589	1589	1588	3019
637	20250314	100900	279173093	1589	1590	1590	1589	2487
638	20250314	100800	275221162	1590	1590	1590	1589	145
639	20250314	100700	274990672	1589	1588	1589	1588	332
640	20250314	100600	274463174	1589	1588	1589	1588	51
641	20250314	100500	274382185	1589	1589	1589	1589	0
642	20250314	100400	274382185	1589	1587	1589	1584	1993
643	20250314	100300	271221026	1587	1584	1587	1584	16
644	20250314	100200	271195670	1584	1585	1586	1584	1166
645	20250314	100100	269346451	1585	1586	1586	1585	2557
646	20250314	100000	265291606	1585	1586	1587	1585	1531
647	20250314	095900	262864918	1586	1586	1586	1586	1
648	20250314	095800	262863332	1587	1586	1587	1585	2014
649	20250314	095700	259671116	1587	1587	1587	1585	1592
650	20250314	095600	257146609	1586	1587	1587	1586	2023
651	20250314	095500	253937617	1587	1586	1587	1586	571
652	20250314	095400	253031490	1587	1586	1587	1586	226
653	20250314	095300	252673028	1587	1586	1587	1586	208
654	20250314	095200	252343133	1587	1587	1587	1587	0
655	20250314	095100	252343133	1587	1586	1587	1586	9
656	20250314	095000	252328852	1586	1585	1587	1585	8665
657	20250314	094900	238592057	1586	1588	1588	1586	1454
658	20250314	094800	236284904	1587	1587	1587	1586	1727
659	20250314	094700	233544160	1587	1587	1587	1587	43
660	20250314	094600	233475919	1587	1587	1587	1586	18
661	20250314	094500	233447354	1587	1586	1587	1585	2022
662	20250314	094400	230238492	1586	1583	1586	1583	3952
663	20250314	094300	223973621	1585	1586	1586	1585	22
664	20250314	094200	223938749	1586	1586	1586	1586	4
665	20250314	094100	223932405	1586	1585	1586	1585	20
666	20250314	094000	223900688	1586	1586	1586	1582	5014
667	20250314	093900	215965130	1586	1585	1586	1585	12
668	20250314	093800	215946100	1585	1585	1585	1585	1217
669	20250314	093700	214017155	1585	1585	1585	1585	399
670	20250314	093600	213384740	1586	1586	1586	1586	62
671	20250314	093500	213286408	1586	1583	1586	1583	10679
672	20250314	093400	196359007	1583	1584	1584	1583	238
673	20250314	093300	195982233	1584	1583	1584	1583	723
674	20250314	093200	194837501	1584	1584	1584	1584	463
675	20250314	093100	194104109	1584	1584	1585	1583	3886
676	20250314	093000	187949585	1583	1585	1585	1583	1026
677	20250314	092900	186325381	1585	1585	1585	1583	1446
678	20250314	092800	184034257	1585	1584	1585	1584	202
679	20250314	092700	183714287	1585	1585	1585	1585	82
680	20250314	092600	183584317	1586	1584	1587	1584	4542
681	20250314	092500	176381840	1582	1584	1585	1582	1086
682	20250314	092400	174662307	1583	1583	1584	1583	693
683	20250314	092300	173564899	1584	1584	1584	1584	6
684	20250314	092200	173555395	1583	1582	1583	1580	16665
685	20250314	092100	147213947	1581	1584	1584	1581	1822
686	20250314	092000	144332230	1585	1585	1585	1584	668
687	20250314	091900	143274050	1585	1585	1585	1585	502
688	20250314	091800	142478380	1585	1584	1585	1583	3177
689	20250314	091700	137448038	1583	1583	1583	1583	244
690	20250314	091600	137061786	1583	1585	1585	1582	5033
691	20250314	091500	129099444	1585	1584	1586	1584	3146
692	20250314	091400	124112938	1585	1584	1585	1581	4376
693	20250314	091300	117191231	1584	1583	1584	1581	4224
694	20250314	091200	110513019	1584	1581	1584	1580	1035
695	20250314	091100	108877638	1584	1584	1584	1584	2
696	20250314	091000	108874470	1580	1584	1586	1580	2159
697	20250314	090900	105455021	1584	1580	1584	1580	1101
698	20250314	090800	103712008	1583	1581	1583	1580	161
699	20250314	090700	103457505	1583	1588	1588	1583	1773
700	20250314	090600	100645500	1588	1591	1592	1584	1539
701	20250314	090500	98207484	1591	1584	1591	1583	3626
702	20250314	090400	92462868	1584	1580	1584	1579	825
703	20250314	090300	91158872	1585	1593	1594	1582	41839
704	20250314	090200	24517981	1594	1580	1596	1574	525
705	20250314	090100	23685112	1574	1575	1575	1574	1121
706	20250314	090000	21920455	1574	1574	1580	1573	13929