KissMeData/008700/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	185200	5346226098	1550	1550	1550	1550	15001
3	20250324	185100	5346226098	1550	1550	1550	1550	0
4	20250324	185000	5346226098	1550	1550	1550	1550	0
5	20250324	184900	5346226098	1550	1550	1550	1550	0
6	20250324	184800	5346226098	1550	1550	1550	1550	0
7	20250324	184700	5346226098	1550	1550	1550	1550	0
8	20250324	184600	5346226098	1550	1550	1550	1550	0
9	20250324	184500	5346226098	1550	1550	1550	1550	0
10	20250324	184400	5346226098	1550	1550	1550	1550	0
11	20250324	184300	5346226098	1550	1550	1550	1550	0
12	20250324	184200	5346226098	1550	1550	1550	1550	0
13	20250324	184100	5346226098	1550	1550	1550	1550	0
14	20250324	184000	5346226098	1550	1550	1550	1550	0
15	20250324	183900	5346226098	1550	1550	1550	1550	0
16	20250324	183800	5346226098	1550	1550	1550	1550	0
17	20250324	183700	5346226098	1550	1550	1550	1550	0
18	20250324	183600	5346226098	1550	1550	1550	1550	0
19	20250324	183500	5346226098	1550	1550	1550	1550	0
20	20250324	183400	5346226098	1550	1550	1550	1550	0
21	20250324	183300	5346226098	1550	1550	1550	1550	0
22	20250324	183200	5346226098	1550	1550	1550	1550	0
23	20250324	183100	5346226098	1550	1550	1550	1550	0
24	20250324	183000	5346226098	1550	1550	1550	1550	0
25	20250324	182900	5346226098	1550	1550	1550	1550	0
26	20250324	182800	5346226098	1550	1550	1550	1550	0
27	20250324	182700	5346226098	1550	1550	1550	1550	0
28	20250324	182600	5346226098	1550	1550	1550	1550	0
29	20250324	182500	5346226098	1550	1550	1550	1550	0
30	20250324	182400	5346226098	1550	1550	1550	1550	0
31	20250324	182300	5346226098	1550	1550	1550	1550	0
32	20250324	182200	5346226098	1550	1550	1550	1550	15001
33	20250324	182100	5346226098	1550	1550	1550	1550	0
34	20250324	182000	5346226098	1550	1550	1550	1550	0
35	20250324	181900	5346226098	1550	1550	1550	1550	0
36	20250324	181800	5346226098	1550	1550	1550	1550	0
37	20250324	181700	5346226098	1550	1550	1550	1550	0
38	20250324	181600	5346226098	1550	1550	1550	1550	0
39	20250324	181500	5346226098	1550	1550	1550	1550	0
40	20250324	181400	5346226098	1550	1550	1550	1550	0
41	20250324	181300	5346226098	1550	1550	1550	1550	0
42	20250324	181200	5346226098	1550	1550	1550	1550	0
43	20250324	181100	5346226098	1550	1550	1550	1550	0
44	20250324	181000	5346226098	1550	1550	1550	1550	0
45	20250324	180900	5346226098	1550	1550	1550	1550	0
46	20250324	180800	5346226098	1550	1550	1550	1550	0
47	20250324	180700	5346226098	1550	1550	1550	1550	0
48	20250324	180600	5346226098	1550	1550	1550	1550	0
49	20250324	180500	5346226098	1550	1550	1550	1550	0
50	20250324	180400	5346226098	1550	1550	1550	1550	0
51	20250324	180300	5346226098	1550	1550	1550	1550	0
52	20250324	180200	5346226098	1550	1550	1550	1550	0
53	20250324	180100	5346226098	1550	1550	1550	1550	0
54	20250324	180000	5346226098	1550	1550	1550	1550	0
55	20250324	175900	5346226098	1550	1550	1550	1550	0
56	20250324	175800	5346226098	1550	1550	1550	1550	0
57	20250324	175700	5346226098	1550	1550	1550	1550	0
58	20250324	175600	5346226098	1550	1550	1550	1550	0
59	20250324	175500	5346226098	1550	1550	1550	1550	0
60	20250324	175400	5346226098	1550	1550	1550	1550	0
61	20250324	175300	5346226098	1550	1550	1550	1550	0
62	20250324	175200	5346226098	1550	1550	1550	1550	15001
63	20250324	175100	5346226098	1550	1550	1550	1550	0
64	20250324	175000	5346226098	1550	1550	1550	1550	0
65	20250324	174900	5346226098	1550	1550	1550	1550	0
66	20250324	174800	5346226098	1550	1550	1550	1550	0
67	20250324	174700	5346226098	1550	1550	1550	1550	0
68	20250324	174600	5346226098	1550	1550	1550	1550	0
69	20250324	174500	5346226098	1550	1550	1550	1550	0
70	20250324	174400	5346226098	1550	1550	1550	1550	0
71	20250324	174300	5346226098	1550	1550	1550	1550	0
72	20250324	174200	5346226098	1550	1550	1550	1550	0
73	20250324	174100	5346226098	1550	1550	1550	1550	0
74	20250324	174000	5346226098	1550	1550	1550	1550	0
75	20250324	173900	5346226098	1550	1550	1550	1550	0
76	20250324	173800	5346226098	1550	1550	1550	1550	0
77	20250324	173700	5346226098	1550	1550	1550	1550	0
78	20250324	173600	5346226098	1550	1550	1550	1550	0
79	20250324	173500	5346226098	1550	1550	1550	1550	0
80	20250324	173400	5346226098	1550	1550	1550	1550	0
81	20250324	173300	5346226098	1550	1550	1550	1550	0
82	20250324	173200	5346226098	1550	1550	1550	1550	0
83	20250324	173100	5346226098	1550	1550	1550	1550	0
84	20250324	173000	5346226098	1550	1550	1550	1550	0
85	20250324	172900	5346226098	1550	1550	1550	1550	0
86	20250324	172800	5346226098	1550	1550	1550	1550	0
87	20250324	172700	5346226098	1550	1550	1550	1550	0
88	20250324	172600	5346226098	1550	1550	1550	1550	0
89	20250324	172500	5346226098	1550	1550	1550	1550	0
90	20250324	172400	5346226098	1550	1550	1550	1550	0
91	20250324	172300	5346226098	1550	1550	1550	1550	0
92	20250324	172200	5346226098	1550	1550	1550	1550	15001
93	20250324	172100	5346226098	1550	1550	1550	1550	0
94	20250324	172000	5346226098	1550	1550	1550	1550	0
95	20250324	171900	5346226098	1550	1550	1550	1550	0
96	20250324	171800	5346226098	1550	1550	1550	1550	0
97	20250324	171700	5346226098	1550	1550	1550	1550	0
98	20250324	171600	5346226098	1550	1550	1550	1550	0
99	20250324	171500	5346226098	1550	1550	1550	1550	0
100	20250324	171400	5346226098	1550	1550	1550	1550	0
101	20250324	171300	5346226098	1550	1550	1550	1550	0
102	20250324	171200	5346226098	1550	1550	1550	1550	0
103	20250324	171100	5346226098	1550	1550	1550	1550	0
104	20250324	171000	5346226098	1550	1550	1550	1550	0
105	20250324	170900	5346226098	1550	1550	1550	1550	0
106	20250324	170800	5346226098	1550	1550	1550	1550	0
107	20250324	170700	5346226098	1550	1550	1550	1550	0
108	20250324	170600	5346226098	1550	1550	1550	1550	0
109	20250324	170500	5346226098	1550	1550	1550	1550	0
110	20250324	170400	5346226098	1550	1550	1550	1550	0
111	20250324	170300	5346226098	1550	1550	1550	1550	0
112	20250324	170200	5346226098	1550	1550	1550	1550	0
113	20250324	170100	5346226098	1550	1550	1550	1550	0
114	20250324	170000	5346226098	1550	1550	1550	1550	0
115	20250324	165900	5346226098	1550	1550	1550	1550	0
116	20250324	165800	5346226098	1550	1550	1550	1550	0
117	20250324	165700	5346226098	1550	1550	1550	1550	0
118	20250324	165600	5346226098	1550	1550	1550	1550	0
119	20250324	165500	5346226098	1550	1550	1550	1550	0
120	20250324	165400	5346226098	1550	1550	1550	1550	0
121	20250324	165300	5346226098	1550	1550	1550	1550	0
122	20250324	165200	5346226098	1550	1550	1550	1550	15001
123	20250324	165100	5346226098	1550	1550	1550	1550	0
124	20250324	165000	5346226098	1550	1550	1550	1550	0
125	20250324	164900	5346226098	1550	1550	1550	1550	0
126	20250324	164800	5346226098	1550	1550	1550	1550	0
127	20250324	164700	5346226098	1550	1550	1550	1550	0
128	20250324	164600	5346226098	1550	1550	1550	1550	0
129	20250324	164500	5346226098	1550	1550	1550	1550	0
130	20250324	164400	5346226098	1550	1550	1550	1550	0
131	20250324	164300	5346226098	1550	1550	1550	1550	0
132	20250324	164200	5346226098	1550	1550	1550	1550	0
133	20250324	164100	5346226098	1550	1550	1550	1550	0
134	20250324	164000	5346226098	1550	1550	1550	1550	0
135	20250324	163900	5346226098	1550	1550	1550	1550	0
136	20250324	163800	5346226098	1550	1550	1550	1550	0
137	20250324	163700	5346226098	1550	1550	1550	1550	0
138	20250324	163600	5346226098	1550	1550	1550	1550	0
139	20250324	163500	5346226098	1550	1550	1550	1550	0
140	20250324	163400	5346226098	1550	1550	1550	1550	0
141	20250324	163300	5346226098	1550	1550	1550	1550	0
142	20250324	163200	5346226098	1550	1550	1550	1550	0
143	20250324	163100	5346226098	1550	1550	1550	1550	0
144	20250324	163000	5346226098	1550	1550	1550	1550	0
145	20250324	162900	5346226098	1550	1550	1550	1550	0
146	20250324	162800	5346226098	1550	1550	1550	1550	0
147	20250324	162700	5346226098	1550	1550	1550	1550	0
148	20250324	162600	5346226098	1550	1550	1550	1550	0
149	20250324	162500	5346226098	1550	1550	1550	1550	0
150	20250324	162400	5346226098	1550	1550	1550	1550	0
151	20250324	162300	5346226098	1550	1550	1550	1550	0
152	20250324	162200	5346226098	1550	1550	1550	1550	15001
153	20250324	162100	5346226098	1550	1550	1550	1550	0
154	20250324	162000	5346226098	1550	1550	1550	1550	0
155	20250324	161900	5346226098	1550	1550	1550	1550	0
156	20250324	161800	5346226098	1550	1550	1550	1550	0
157	20250324	161700	5346226098	1550	1550	1550	1550	0
158	20250324	161600	5346226098	1550	1550	1550	1550	0
159	20250324	161500	5346226098	1550	1550	1550	1550	0
160	20250324	161400	5346226098	1550	1550	1550	1550	0
161	20250324	161300	5346226098	1550	1550	1550	1550	0
162	20250324	161200	5346226098	1550	1550	1550	1550	0
163	20250324	161100	5346226098	1550	1550	1550	1550	0
164	20250324	161000	5346226098	1550	1550	1550	1550	0
165	20250324	160900	5346226098	1550	1550	1550	1550	0
166	20250324	160800	5346226098	1550	1550	1550	1550	0
167	20250324	160700	5346226098	1550	1550	1550	1550	0
168	20250324	160600	5346226098	1550	1550	1550	1550	0
169	20250324	160500	5346226098	1550	1550	1550	1550	0
170	20250324	160400	5346226098	1550	1550	1550	1550	0
171	20250324	160300	5346226098	1550	1550	1550	1550	0
172	20250324	160200	5346226098	1550	1550	1550	1550	0
173	20250324	160100	5346226098	1550	1550	1550	1550	0
174	20250324	160000	5346226098	1550	1550	1550	1550	0
175	20250324	155900	5346226098	1550	1550	1550	1550	0
176	20250324	155800	5346226098	1550	1550	1550	1550	0
177	20250324	155700	5346226098	1550	1550	1550	1550	0
178	20250324	155600	5346226098	1550	1550	1550	1550	0
179	20250324	155500	5346226098	1550	1550	1550	1550	0
180	20250324	155400	5346226098	1550	1550	1550	1550	0
181	20250324	155300	5346226098	1550	1550	1550	1550	0
182	20250324	155200	5346226098	1550	1550	1550	1550	15001
183	20250324	155100	5346226098	1550	1550	1550	1550	0
184	20250324	155000	5346226098	1550	1550	1550	1550	0
185	20250324	154900	5346226098	1550	1550	1550	1550	0
186	20250324	154800	5346226098	1550	1550	1550	1550	0
187	20250324	154700	5346226098	1550	1550	1550	1550	0
188	20250324	154600	5346226098	1550	1550	1550	1550	0
189	20250324	154500	5346226098	1550	1550	1550	1550	0
190	20250324	154400	5346226098	1550	1550	1550	1550	0
191	20250324	154300	5346226098	1550	1550	1550	1550	0
192	20250324	154200	5346226098	1550	1550	1550	1550	0
193	20250324	154100	5346226098	1550	1550	1550	1550	0
194	20250324	154000	5346226098	1550	1550	1550	1550	0
195	20250324	153900	5346226098	1550	1550	1550	1550	0
196	20250324	153800	5346226098	1550	1550	1550	1550	0
197	20250324	153700	5346226098	1550	1550	1550	1550	0
198	20250324	153600	5346226098	1550	1550	1550	1550	0
199	20250324	153500	5346226098	1550	1550	1550	1550	0
200	20250324	153400	5346226098	1550	1550	1550	1550	0
201	20250324	153300	5346226098	1550	1550	1550	1550	0
202	20250324	153200	5346226098	1550	1550	1550	1550	0
203	20250324	153100	5346226098	1550	1550	1550	1550	0
204	20250324	153000	5346226098	1550	1550	1550	1550	15001
205	20250324	152900	5322974548	1554	1554	1554	1554	0
206	20250324	152800	5322974548	1554	1554	1554	1554	0
207	20250324	152700	5322974548	1554	1554	1554	1554	0
208	20250324	152600	5322974548	1554	1554	1554	1554	0
209	20250324	152500	5322974548	1554	1554	1554	1554	0
210	20250324	152400	5322974548	1554	1554	1554	1554	0
211	20250324	152300	5322974548	1554	1554	1554	1554	0
212	20250324	152200	5322974548	1554	1554	1554	1554	0
213	20250324	152100	5322974548	1554	1554	1554	1554	0
214	20250324	152000	5322974548	1554	1554	1554	1554	0
215	20250324	151900	5322974548	1554	1551	1554	1551	101
216	20250324	151800	5322817597	1550	1549	1558	1549	5165
217	20250324	151700	5314802106	1549	1556	1556	1549	59423
218	20250324	151600	5222563490	1556	1561	1561	1556	1570
219	20250324	151500	5220118944	1561	1560	1561	1559	2783
220	20250324	151400	5215778070	1560	1559	1560	1559	1747
221	20250324	151300	5213053750	1560	1556	1560	1556	4765
222	20250324	151200	5205627516	1555	1556	1556	1555	462
223	20250324	151100	5204908930	1554	1555	1555	1554	1899
224	20250324	151000	5201957764	1554	1555	1555	1554	50
225	20250324	150900	5201880054	1559	1555	1560	1554	18990
226	20250324	150800	5172364568	1555	1560	1560	1555	2706
227	20250324	150700	5168153908	1560	1562	1562	1560	153
228	20250324	150600	5167915173	1561	1561	1561	1561	61
229	20250324	150500	5167819952	1562	1564	1564	1562	1603
230	20250324	150400	5165314565	1564	1560	1564	1560	8545
231	20250324	150300	5151968868	1560	1560	1560	1558	133
232	20250324	150200	5151761588	1560	1555	1560	1554	1472
233	20250324	150100	5149468526	1555	1558	1558	1555	3242
234	20250324	150000	5144424601	1558	1557	1558	1557	414
235	20250324	145900	5143779591	1558	1558	1558	1558	1069
236	20250324	145800	5142114089	1561	1558	1561	1558	13
237	20250324	145700	5142093802	1561	1561	1561	1561	4
238	20250324	145600	5142087558	1558	1561	1561	1558	173
239	20250324	145500	5141817511	1561	1558	1562	1558	1233
240	20250324	145400	5139893682	1556	1555	1558	1554	7031
241	20250324	145300	5128962047	1554	1557	1557	1554	7235
242	20250324	145200	5117707546	1558	1561	1562	1558	3073
243	20250324	145100	5112909253	1556	1560	1561	1556	5121
244	20250324	145000	5104935757	1561	1561	1561	1561	0
245	20250324	144900	5104935757	1561	1563	1563	1561	39
246	20250324	144800	5104874830	1563	1559	1563	1557	3056
247	20250324	144700	5100114315	1563	1563	1563	1559	1385
248	20250324	144600	5097953641	1560	1559	1560	1559	1205
249	20250324	144500	5096074339	1559	1560	1560	1559	911
250	20250324	144400	5094653981	1560	1563	1563	1560	1760
251	20250324	144300	5091906763	1563	1563	1563	1560	1233
252	20250324	144200	5089981982	1560	1560	1563	1560	5047
253	20250324	144100	5082102729	1560	1557	1560	1557	711
254	20250324	144000	5080994662	1557	1560	1560	1556	952
255	20250324	143900	5079512955	1558	1559	1559	1558	1335
256	20250324	143800	5077432593	1561	1559	1561	1558	501
257	20250324	143700	5076652022	1558	1554	1558	1554	673
258	20250324	143600	5075603752	1558	1555	1558	1555	4194
259	20250324	143500	5069075479	1553	1553	1553	1553	701
260	20250324	143400	5067986826	1555	1556	1556	1550	8236
261	20250324	143300	5055203925	1556	1558	1558	1552	25050
262	20250324	143200	5016253870	1558	1558	1559	1558	1779
263	20250324	143100	5013482168	1558	1558	1558	1558	822
264	20250324	143000	5012201492	1559	1559	1559	1559	2493
265	20250324	142900	5008314905	1559	1563	1564	1559	2181
266	20250324	142800	5004914294	1563	1559	1563	1559	1141
267	20250324	142700	5003134911	1559	1560	1560	1559	1646
268	20250324	142600	5000568023	1560	1560	1560	1560	1238
269	20250324	142500	4998636743	1559	1559	1560	1559	2652
270	20250324	142400	4994502261	1560	1562	1564	1560	8603
271	20250324	142300	4981071425	1562	1564	1564	1562	3689
272	20250324	142200	4975305234	1564	1564	1564	1564	0
273	20250324	142100	4975305234	1564	1564	1564	1564	639
274	20250324	142000	4974305838	1565	1564	1565	1564	212
275	20250324	141900	4973974260	1565	1566	1566	1564	3185
276	20250324	141800	4968989789	1566	1566	1566	1566	59
277	20250324	141700	4968897395	1567	1566	1567	1565	1470
278	20250324	141600	4966594543	1565	1565	1565	1565	54
279	20250324	141500	4966510033	1565	1565	1568	1565	1105
280	20250324	141400	4964780654	1565	1565	1568	1565	298
281	20250324	141300	4964314179	1565	1568	1568	1565	199
282	20250324	141200	4964002291	1568	1568	1568	1568	34
283	20250324	141100	4963948979	1565	1568	1568	1565	461
284	20250324	141000	4963226149	1568	1568	1568	1568	0
285	20250324	140900	4963226149	1568	1568	1568	1568	950
286	20250324	140800	4961736549	1568	1568	1568	1568	8
287	20250324	140700	4961724005	1568	1564	1568	1564	305
288	20250324	140600	4961246981	1568	1565	1569	1565	86
289	20250324	140500	4961112097	1565	1569	1569	1565	143
290	20250324	140400	4960888082	1569	1565	1569	1565	1261
291	20250324	140300	4958914361	1565	1569	1569	1565	7511
292	20250324	140200	4947159310	1569	1569	1569	1566	1248
293	20250324	140100	4945204876	1565	1565	1565	1565	0
294	20250324	140000	4945204876	1565	1565	1565	1565	1000
295	20250324	135900	4943639876	1570	1570	1570	1570	100
296	20250324	135800	4943482876	1570	1565	1570	1565	1706
297	20250324	135700	4940807157	1565	1565	1565	1563	3002
298	20250324	135600	4936109031	1565	1567	1567	1565	404
299	20250324	135500	4935476769	1565	1565	1565	1565	1
300	20250324	135400	4935475204	1567	1565	1567	1565	118
301	20250324	135300	4935290370	1565	1565	1565	1565	1
302	20250324	135200	4935288805	1569	1569	1569	1569	0
303	20250324	135100	4935288805	1569	1565	1569	1561	630
304	20250324	135000	4934304645	1570	1569	1570	1569	33
305	20250324	134900	4934252867	1562	1570	1570	1562	31
306	20250324	134800	4934204357	1561	1565	1570	1561	3572
307	20250324	134700	4928608007	1560	1560	1560	1560	587
308	20250324	134600	4927692287	1560	1560	1560	1560	0
309	20250324	134500	4927692287	1560	1560	1560	1560	432
310	20250324	134400	4927018367	1560	1561	1561	1560	6001
311	20250324	134300	4917653685	1566	1566	1566	1566	0
312	20250324	134200	4917653685	1566	1566	1566	1566	0
313	20250324	134100	4917653685	1566	1566	1566	1566	222
314	20250324	134000	4917306033	1566	1560	1566	1560	2
315	20250324	133900	4917302907	1560	1563	1563	1560	5413
316	20250324	133800	4908852655	1562	1562	1562	1562	0
317	20250324	133700	4908852655	1562	1562	1562	1562	0
318	20250324	133600	4908852655	1562	1562	1562	1562	250
319	20250324	133500	4908462155	1567	1567	1567	1567	60
320	20250324	133400	4908368135	1567	1567	1567	1567	106
321	20250324	133300	4908202033	1568	1561	1568	1560	679
322	20250324	133200	4907141903	1562	1569	1569	1560	1142
323	20250324	133100	4905360234	1569	1561	1569	1561	1517
324	20250324	133000	4902989926	1561	1560	1561	1560	118
325	20250324	132900	4902805833	1560	1561	1561	1560	2563
326	20250324	132800	4898806553	1561	1562	1562	1561	2524
327	20250324	132700	4894865575	1562	1561	1562	1560	1328
328	20250324	132600	4892793263	1562	1564	1564	1560	19358
329	20250324	132500	4862573677	1563	1563	1564	1563	434
330	20250324	132400	4861895319	1563	1563	1563	1563	3689
331	20250324	132300	4856129412	1563	1565	1565	1563	2121
332	20250324	132200	4852813223	1564	1565	1565	1564	671
333	20250324	132100	4851763508	1565	1564	1565	1564	201
334	20250324	132000	4851449143	1565	1566	1567	1564	418
335	20250324	131900	4850794948	1567	1567	1567	1567	121
336	20250324	131800	4850605341	1567	1566	1567	1566	2283
337	20250324	131700	4847029731	1568	1568	1568	1568	0
338	20250324	131600	4847029731	1568	1564	1569	1562	9458
339	20250324	131500	4832245373	1564	1567	1567	1564	2503
340	20250324	131400	4828323178	1565	1570	1570	1565	12298
341	20250324	131300	4809070321	1570	1570	1570	1570	521
342	20250324	131200	4808252351	1570	1568	1570	1568	201
343	20250324	131100	4807937181	1568	1570	1570	1568	964
344	20250324	131000	4806425189	1568	1568	1568	1568	0
345	20250324	130900	4806425189	1568	1568	1569	1568	415
346	20250324	130800	4805774269	1571	1569	1572	1569	3086
347	20250324	130700	4800930088	1571	1568	1571	1568	569
348	20250324	130600	4800037833	1568	1568	1568	1567	12
349	20250324	130500	4800019018	1566	1566	1566	1566	3
350	20250324	130400	4800014320	1566	1566	1566	1566	30
351	20250324	130300	4799967340	1567	1567	1568	1566	12617
352	20250324	130200	4780197975	1568	1569	1569	1568	4606
353	20250324	130100	4772974760	1572	1569	1572	1569	10
354	20250324	130000	4772959043	1569	1569	1569	1569	1
355	20250324	125900	4772957474	1569	1569	1569	1569	2013
356	20250324	125800	4769799077	1571	1569	1571	1568	1010
357	20250324	125700	4768214708	1569	1569	1569	1569	0
358	20250324	125600	4768214708	1569	1568	1569	1568	509
359	20250324	125500	4767416099	1567	1569	1569	1567	2513
360	20250324	125400	4763475076	1569	1568	1569	1568	3
361	20250324	125300	4763470370	1568	1568	1568	1568	1
362	20250324	125200	4763468802	1568	1571	1571	1568	95
363	20250324	125100	4763319763	1572	1572	1573	1572	27
364	20250324	125000	4763277317	1568	1568	1569	1568	712
365	20250324	124900	4762160869	1568	1569	1569	1568	168
366	20250324	124800	4761897415	1569	1569	1569	1569	494
367	20250324	124700	4761122329	1568	1568	1568	1568	2054
368	20250324	124600	4757901657	1568	1571	1573	1568	2916
369	20250324	124500	4753321223	1572	1568	1572	1567	1940
370	20250324	124400	4750272695	1567	1568	1569	1567	5869
371	20250324	124300	4741072301	1568	1572	1572	1568	2989
372	20250324	124200	4736379828	1572	1572	1572	1572	240
373	20250324	124100	4736002548	1572	1572	1572	1572	430
374	20250324	124000	4735326588	1570	1569	1572	1569	5576
375	20250324	123900	4726575258	1570	1573	1573	1570	11608
376	20250324	123800	4708347466	1573	1571	1573	1570	1713
377	20250324	123700	4705657832	1571	1574	1574	1570	17914
378	20250324	123600	4677506263	1575	1575	1575	1575	63
379	20250324	123500	4677407038	1574	1575	1576	1574	2704
380	20250324	123400	4673150890	1576	1574	1576	1574	2873
381	20250324	123300	4668628080	1575	1579	1579	1574	2107
382	20250324	123200	4665309926	1574	1574	1579	1574	9212
383	20250324	123100	4650802346	1574	1586	1586	1574	36775
384	20250324	123000	4592691721	1587	1591	1591	1587	13350
385	20250324	122900	4571473781	1591	1591	1591	1591	987
386	20250324	122800	4569903464	1591	1591	1593	1591	139
387	20250324	122700	4569682041	1590	1590	1590	1590	0
388	20250324	122600	4569682041	1590	1591	1591	1590	1561
389	20250324	122500	4567199092	1591	1591	1591	1591	766
390	20250324	122400	4565980386	1591	1594	1594	1591	6255
391	20250324	122300	4556012244	1595	1595	1595	1595	2846
392	20250324	122200	4551472874	1595	1595	1595	1595	2204
393	20250324	122100	4547957494	1595	1595	1595	1595	4667
394	20250324	122000	4540513629	1595	1595	1595	1595	31
395	20250324	121900	4540464184	1595	1595	1595	1595	716
396	20250324	121800	4539322164	1595	1596	1596	1595	17488
397	20250324	121700	4511428699	1596	1595	1599	1594	3671
398	20250324	121600	4505572560	1596	1596	1597	1595	162
399	20250324	121500	4505314147	1597	1596	1597	1595	1010
400	20250324	121400	4503703167	1594	1594	1594	1594	1
401	20250324	121300	4503701573	1594	1599	1599	1594	990
402	20250324	121200	4502122788	1600	1600	1600	1600	6
403	20250324	121100	4502113188	1594	1595	1595	1594	5754
404	20250324	121000	4492935934	1596	1597	1597	1596	1130
405	20250324	120900	4491132404	1597	1598	1598	1597	232
406	20250324	120800	4490761800	1600	1600	1600	1600	14
407	20250324	120700	4490739400	1600	1600	1600	1600	225
408	20250324	120600	4490379400	1600	1597	1600	1597	6
409	20250324	120500	4490369811	1597	1598	1598	1597	2478
410	20250324	120400	4486412196	1597	1600	1600	1597	1578
411	20250324	120300	4483889397	1602	1602	1602	1602	131
412	20250324	120200	4483679535	1600	1601	1601	1600	538
413	20250324	120100	4482818435	1600	1602	1602	1600	365
414	20250324	120000	4482233931	1603	1603	1603	1603	324
415	20250324	115900	4481714559	1600	1603	1603	1600	1546
416	20250324	115800	4479239020	1602	1602	1602	1602	249
417	20250324	115700	4478840122	1601	1601	1601	1601	75
418	20250324	115600	4478720047	1601	1601	1601	1601	6
419	20250324	115500	4478710441	1601	1601	1601	1601	1314
420	20250324	115400	4476606727	1601	1601	1601	1600	977
421	20250324	115300	4475043498	1601	1602	1602	1601	1316
422	20250324	115200	4472936328	1603	1602	1603	1602	509
423	20250324	115100	4472120901	1603	1603	1605	1603	2897
424	20250324	115000	4467477008	1603	1605	1606	1603	265
425	20250324	114900	4467051815	1605	1604	1605	1604	929
426	20250324	114800	4465561437	1603	1603	1603	1603	92
427	20250324	114700	4465413961	1603	1603	1603	1603	0
428	20250324	114600	4465413961	1603	1603	1603	1603	0
429	20250324	114500	4465413961	1603	1603	1603	1603	4
430	20250324	114400	4465407549	1603	1603	1603	1603	0
431	20250324	114300	4465407549	1603	1601	1603	1601	1050
432	20250324	114200	4463724941	1603	1603	1603	1603	1
433	20250324	114100	4463723338	1599	1600	1600	1599	1514
434	20250324	114000	4461301212	1600	1599	1600	1599	1501
435	20250324	113900	4458900244	1600	1602	1602	1600	3675
436	20250324	113800	4453018416	1601	1604	1604	1601	2267
437	20250324	113700	4449386533	1605	1608	1608	1605	955
438	20250324	113600	4447852935	1607	1606	1608	1606	3431
439	20250324	113500	4442339749	1605	1602	1605	1602	5527
440	20250324	113400	4433476790	1601	1600	1601	1600	1871
441	20250324	113300	4430481970	1601	1601	1601	1597	1261
442	20250324	113200	4428463255	1597	1599	1599	1597	550
443	20250324	113100	4427584805	1597	1596	1597	1596	728
444	20250324	113000	4426422226	1596	1595	1597	1595	688
445	20250324	112900	4425324457	1596	1597	1597	1596	921
446	20250324	112800	4423854474	1596	1596	1596	1596	0
447	20250324	112700	4423854474	1596	1596	1596	1596	0
448	20250324	112600	4423854474	1596	1596	1596	1596	83
449	20250324	112500	4423722006	1597	1596	1597	1596	53
450	20250324	112400	4423637408	1596	1597	1597	1595	1205
451	20250324	112300	4421713881	1598	1600	1600	1598	3897
452	20250324	112200	4415484513	1600	1601	1601	1600	374
453	20250324	112100	4414885868	1601	1598	1601	1598	3622
454	20250324	112000	4409094136	1598	1598	1598	1598	128
455	20250324	111900	4408889592	1598	1595	1598	1595	2238
456	20250324	111800	4405317906	1596	1597	1597	1595	363
457	20250324	111700	4404738821	1594	1595	1596	1594	1460
458	20250324	111600	4402409324	1591	1592	1592	1591	4202
459	20250324	111500	4395720015	1591	1592	1592	1591	1243
460	20250324	111400	4393741794	1591	1595	1596	1591	1005
461	20250324	111300	4392142826	1590	1590	1590	1590	290
462	20250324	111200	4391681726	1596	1590	1596	1589	2029
463	20250324	111100	4388455101	1596	1591	1596	1589	13691
464	20250324	111000	4366685159	1591	1595	1597	1591	18688
465	20250324	110900	4336907720	1596	1597	1597	1596	4661
466	20250324	110800	4329465329	1597	1600	1600	1597	1002
467	20250324	110700	4327862332	1600	1600	1600	1600	2363
468	20250324	110600	4324081532	1600	1602	1602	1600	6097
469	20250324	110500	4314326168	1602	1602	1603	1602	536
470	20250324	110400	4313467423	1602	1600	1602	1600	1050
471	20250324	110300	4311785545	1600	1602	1602	1600	672
472	20250324	110200	4310709225	1599	1600	1600	1599	3399
473	20250324	110100	4305271224	1600	1602	1602	1600	4
474	20250324	110000	4305264822	1603	1603	1603	1599	806
475	20250324	105900	4303974008	1601	1601	1603	1601	5002
476	20250324	105800	4295965802	1601	1601	1601	1601	1000
477	20250324	105700	4294364802	1600	1602	1602	1600	5998
478	20250324	105600	4284767281	1601	1600	1601	1600	331
479	20250324	105500	4284237382	1600	1600	1600	1600	2841
480	20250324	105400	4279691782	1600	1598	1600	1598	3000
481	20250324	105300	4274892180	1595	1595	1595	1595	0
482	20250324	105200	4274892180	1595	1594	1595	1594	903
483	20250324	105100	4273452780	1594	1595	1595	1594	1786
484	20250324	105000	4270605796	1594	1594	1594	1594	2
485	20250324	104900	4270602608	1594	1596	1597	1593	4032
486	20250324	104800	4264174588	1597	1600	1600	1597	267
487	20250324	104700	4263747847	1598	1600	1600	1598	198
488	20250324	104600	4263431169	1600	1600	1600	1597	2393
489	20250324	104500	4259602394	1600	1600	1600	1600	55
490	20250324	104400	4259514394	1601	1600	1601	1600	1217
491	20250324	104300	4257566807	1600	1594	1600	1594	4004
492	20250324	104200	4251170835	1594	1594	1594	1594	0
493	20250324	104100	4251170835	1594	1593	1594	1593	742
494	20250324	104000	4249988347	1593	1597	1597	1593	7381
495	20250324	103900	4238216591	1597	1596	1597	1595	1844
496	20250324	103800	4235272923	1597	1596	1597	1596	313
497	20250324	103700	4234773258	1597	1594	1597	1593	2448
498	20250324	103600	4230870036	1594	1597	1597	1593	290
499	20250324	103500	4230407803	1593	1593	1594	1593	2191
500	20250324	103400	4226916540	1594	1593	1594	1592	318
501	20250324	103300	4226409999	1593	1593	1593	1590	1905
502	20250324	103200	4223379987	1590	1598	1599	1590	37142
503	20250324	103100	4164303751	1598	1598	1599	1592	2154
504	20250324	103000	4160869678	1598	1598	1599	1593	5473
505	20250324	102900	4152145226	1598	1598	1598	1594	3367
506	20250324	102800	4146774975	1598	1593	1598	1593	463
507	20250324	102700	4146037276	1593	1598	1600	1593	352
508	20250324	102600	4145475890	1598	1598	1600	1592	5116
509	20250324	102500	4137327223	1598	1600	1600	1592	759
510	20250324	102400	4136118249	1600	1602	1602	1592	6242
511	20250324	102300	4126175751	1602	1596	1603	1593	4701
512	20250324	102200	4118682654	1603	1597	1604	1595	5009
513	20250324	102100	4110687907	1598	1602	1605	1598	4552
514	20250324	102000	4103408378	1599	1597	1602	1597	613
515	20250324	101900	4102428197	1596	1597	1597	1596	898
516	20250324	101800	4100994191	1602	1596	1602	1596	2110
517	20250324	101700	4097622526	1596	1596	1596	1596	232
518	20250324	101600	4097252254	1596	1597	1597	1590	6221
519	20250324	101500	4087356751	1591	1596	1597	1590	1678
520	20250324	101400	4084682273	1596	1592	1596	1590	4627
521	20250324	101300	4077321942	1596	1590	1597	1590	1956
522	20250324	101200	4074209040	1590	1593	1598	1590	20855
523	20250324	101100	4041016676	1599	1597	1599	1594	7745
524	20250324	101000	4028663029	1595	1599	1600	1595	2824
525	20250324	100900	4024154608	1599	1600	1602	1596	1175
526	20250324	100800	4022276387	1600	1601	1601	1596	439
527	20250324	100700	4021574556	1601	1602	1602	1595	1254
528	20250324	100600	4019571599	1602	1602	1603	1594	4869
529	20250324	100500	4011799536	1604	1605	1606	1594	9385
530	20250324	100400	3996771159	1606	1608	1608	1605	3852
531	20250324	100300	3990582395	1608	1608	1608	1607	1596
532	20250324	100200	3988016173	1608	1607	1608	1607	1148
533	20250324	100100	3986170400	1607	1608	1613	1607	7972
534	20250324	100000	3973338371	1608	1613	1613	1607	3380
535	20250324	095900	3967900827	1613	1617	1617	1613	3027
536	20250324	095800	3963018054	1617	1616	1617	1613	4890
537	20250324	095700	3955121982	1616	1619	1622	1616	17916
538	20250324	095600	3926109604	1619	1612	1619	1607	9465
539	20250324	095500	3910833774	1612	1610	1613	1610	4963
540	20250324	095400	3902837634	1608	1610	1612	1605	11390
541	20250324	095300	3884528424	1612	1612	1613	1612	1390
542	20250324	095200	3882287684	1612	1614	1614	1608	5988
543	20250324	095100	3872641985	1614	1620	1621	1610	10679
544	20250324	095000	3855396314	1621	1605	1621	1605	36151
545	20250324	094900	3797100251	1605	1598	1605	1596	10041
546	20250324	094800	3781032586	1599	1599	1599	1599	1623
547	20250324	094700	3778437409	1599	1599	1599	1594	6937
548	20250324	094600	3767367661	1599	1598	1599	1594	596
549	20250324	094500	3766415377	1598	1598	1598	1593	3758
550	20250324	094400	3760410112	1598	1598	1598	1597	774
551	20250324	094300	3759173361	1598	1596	1599	1591	11158
552	20250324	094200	3741390406	1599	1595	1599	1595	7468
553	20250324	094100	3729477584	1599	1594	1602	1594	17137
554	20250324	094000	3702116743	1595	1595	1599	1595	2222
555	20250324	093900	3698571707	1599	1600	1600	1594	11333
556	20250324	093800	3680492202	1598	1602	1602	1598	1458
557	20250324	093700	3678160841	1601	1597	1601	1597	2288
558	20250324	093600	3674505625	1597	1602	1604	1596	8120
559	20250324	093500	3661522947	1602	1600	1603	1596	4430
560	20250324	093400	3654428075	1600	1595	1600	1595	4705
561	20250324	093300	3646909199	1599	1600	1604	1596	9428
562	20250324	093200	3631835429	1603	1605	1606	1598	16185
563	20250324	093100	3605925234	1605	1605	1607	1601	10745
564	20250324	093000	3588691961	1605	1603	1605	1600	7804
565	20250324	092900	3576186337	1606	1598	1606	1597	18466
566	20250324	092800	3546611253	1598	1597	1598	1592	7212
567	20250324	092700	3535112032	1595	1594	1598	1592	6364
568	20250324	092600	3524971227	1595	1595	1595	1592	9460
569	20250324	092500	3509897299	1593	1592	1593	1591	9989
570	20250324	092400	3493992445	1592	1594	1598	1592	13144
571	20250324	092300	3473046179	1596	1586	1598	1586	8903
572	20250324	092200	3458879239	1585	1595	1595	1584	49759
573	20250324	092100	3379761388	1594	1590	1595	1590	17249
574	20250324	092000	3352302393	1590	1598	1599	1590	52358
575	20250324	091900	3268825031	1597	1598	1599	1597	31054
576	20250324	091800	3219199521	1598	1602	1605	1598	49540
577	20250324	091700	3139886773	1602	1613	1613	1602	55747
578	20250324	091600	3050292757	1611	1616	1620	1610	37708
579	20250324	091500	2989487328	1616	1623	1628	1616	42172
580	20250324	091400	2921193296	1623	1625	1629	1622	15458
581	20250324	091300	2896087605	1625	1634	1635	1625	17734
582	20250324	091200	2867231995	1634	1630	1639	1625	28710
583	20250324	091100	2820312129	1630	1620	1632	1618	17042
584	20250324	091000	2792667942	1620	1637	1641	1620	92133
585	20250324	090900	2642817295	1637	1627	1641	1625	34337
586	20250324	090800	2586826537	1630	1647	1648	1625	102601
587	20250324	090700	2419235973	1647	1645	1648	1639	36730
588	20250324	090600	2358892584	1645	1640	1653	1638	60151
589	20250324	090500	2260061480	1642	1655	1688	1640	275179
590	20250324	090400	1801471583	1655	1652	1665	1645	71796
591	20250324	090300	1682626326	1652	1643	1653	1634	80853
592	20250324	090200	1549772454	1643	1658	1670	1643	146609
593	20250324	090100	1306584078	1658	1661	1673	1633	371286
594	20250324	090000	691522213	1660	1685	1685	1638	413534