KissMeData/106080/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	201800	223806280	1927	1927	1927	1927	3114
3	20250311	201700	223806280	1927	1927	1927	1927	0
4	20250311	201600	223806280	1927	1927	1927	1927	0
5	20250311	201500	223806280	1927	1927	1927	1927	0
6	20250311	201400	223806280	1927	1927	1927	1927	0
7	20250311	201300	223806280	1927	1927	1927	1927	0
8	20250311	201200	223806280	1927	1927	1927	1927	0
9	20250311	201100	223806280	1927	1927	1927	1927	0
10	20250311	201000	223806280	1927	1927	1927	1927	0
11	20250311	200900	223806280	1927	1927	1927	1927	0
12	20250311	200800	223806280	1927	1927	1927	1927	0
13	20250311	200700	223806280	1927	1927	1927	1927	0
14	20250311	200600	223806280	1927	1927	1927	1927	0
15	20250311	200500	223806280	1927	1927	1927	1927	0
16	20250311	200400	223806280	1927	1927	1927	1927	0
17	20250311	200300	223806280	1927	1927	1927	1927	0
18	20250311	200200	223806280	1927	1927	1927	1927	0
19	20250311	200100	223806280	1927	1927	1927	1927	0
20	20250311	200000	223806280	1927	1927	1927	1927	0
21	20250311	195900	223806280	1927	1927	1927	1927	0
22	20250311	195800	223806280	1927	1927	1927	1927	0
23	20250311	195700	223806280	1927	1927	1927	1927	0
24	20250311	195600	223806280	1927	1927	1927	1927	0
25	20250311	195500	223806280	1927	1927	1927	1927	0
26	20250311	195400	223806280	1927	1927	1927	1927	0
27	20250311	195300	223806280	1927	1927	1927	1927	0
28	20250311	195200	223806280	1927	1927	1927	1927	0
29	20250311	195100	223806280	1927	1927	1927	1927	0
30	20250311	195000	223806280	1927	1927	1927	1927	0
31	20250311	194900	223806280	1927	1927	1927	1927	0
32	20250311	194800	223806280	1927	1927	1927	1927	3114
33	20250311	194700	223806280	1927	1927	1927	1927	0
34	20250311	194600	223806280	1927	1927	1927	1927	0
35	20250311	194500	223806280	1927	1927	1927	1927	0
36	20250311	194400	223806280	1927	1927	1927	1927	0
37	20250311	194300	223806280	1927	1927	1927	1927	0
38	20250311	194200	223806280	1927	1927	1927	1927	0
39	20250311	194100	223806280	1927	1927	1927	1927	0
40	20250311	194000	223806280	1927	1927	1927	1927	0
41	20250311	193900	223806280	1927	1927	1927	1927	0
42	20250311	193800	223806280	1927	1927	1927	1927	0
43	20250311	193700	223806280	1927	1927	1927	1927	0
44	20250311	193600	223806280	1927	1927	1927	1927	0
45	20250311	193500	223806280	1927	1927	1927	1927	0
46	20250311	193400	223806280	1927	1927	1927	1927	0
47	20250311	193300	223806280	1927	1927	1927	1927	0
48	20250311	193200	223806280	1927	1927	1927	1927	0
49	20250311	193100	223806280	1927	1927	1927	1927	0
50	20250311	193000	223806280	1927	1927	1927	1927	0
51	20250311	192900	223806280	1927	1927	1927	1927	0
52	20250311	192800	223806280	1927	1927	1927	1927	0
53	20250311	192700	223806280	1927	1927	1927	1927	0
54	20250311	192600	223806280	1927	1927	1927	1927	0
55	20250311	192500	223806280	1927	1927	1927	1927	0
56	20250311	192400	223806280	1927	1927	1927	1927	0
57	20250311	192300	223806280	1927	1927	1927	1927	0
58	20250311	192200	223806280	1927	1927	1927	1927	0
59	20250311	192100	223806280	1927	1927	1927	1927	0
60	20250311	192000	223806280	1927	1927	1927	1927	0
61	20250311	191900	223806280	1927	1927	1927	1927	0
62	20250311	191800	223806280	1927	1927	1927	1927	3114
63	20250311	191700	223806280	1927	1927	1927	1927	0
64	20250311	191600	223806280	1927	1927	1927	1927	0
65	20250311	191500	223806280	1927	1927	1927	1927	0
66	20250311	191400	223806280	1927	1927	1927	1927	0
67	20250311	191300	223806280	1927	1927	1927	1927	0
68	20250311	191200	223806280	1927	1927	1927	1927	0
69	20250311	191100	223806280	1927	1927	1927	1927	0
70	20250311	191000	223806280	1927	1927	1927	1927	0
71	20250311	190900	223806280	1927	1927	1927	1927	0
72	20250311	190800	223806280	1927	1927	1927	1927	0
73	20250311	190700	223806280	1927	1927	1927	1927	0
74	20250311	190600	223806280	1927	1927	1927	1927	0
75	20250311	190500	223806280	1927	1927	1927	1927	0
76	20250311	190400	223806280	1927	1927	1927	1927	0
77	20250311	190300	223806280	1927	1927	1927	1927	0
78	20250311	190200	223806280	1927	1927	1927	1927	0
79	20250311	190100	223806280	1927	1927	1927	1927	0
80	20250311	190000	223806280	1927	1927	1927	1927	0
81	20250311	185900	223806280	1927	1927	1927	1927	0
82	20250311	185800	223806280	1927	1927	1927	1927	0
83	20250311	185700	223806280	1927	1927	1927	1927	0
84	20250311	185600	223806280	1927	1927	1927	1927	0
85	20250311	185500	223806280	1927	1927	1927	1927	0
86	20250311	185400	223806280	1927	1927	1927	1927	0
87	20250311	185300	223806280	1927	1927	1927	1927	0
88	20250311	185200	223806280	1927	1927	1927	1927	0
89	20250311	185100	223806280	1927	1927	1927	1927	0
90	20250311	185000	223806280	1927	1927	1927	1927	0
91	20250311	184900	223806280	1927	1927	1927	1927	0
92	20250311	184800	223806280	1927	1927	1927	1927	3114
93	20250311	184700	223806280	1927	1927	1927	1927	0
94	20250311	184600	223806280	1927	1927	1927	1927	0
95	20250311	184500	223806280	1927	1927	1927	1927	0
96	20250311	184400	223806280	1927	1927	1927	1927	0
97	20250311	184300	223806280	1927	1927	1927	1927	0
98	20250311	184200	223806280	1927	1927	1927	1927	0
99	20250311	184100	223806280	1927	1927	1927	1927	0
100	20250311	184000	223806280	1927	1927	1927	1927	0
101	20250311	183900	223806280	1927	1927	1927	1927	0
102	20250311	183800	223806280	1927	1927	1927	1927	0
103	20250311	183700	223806280	1927	1927	1927	1927	0
104	20250311	183600	223806280	1927	1927	1927	1927	0
105	20250311	183500	223806280	1927	1927	1927	1927	0
106	20250311	183400	223806280	1927	1927	1927	1927	0
107	20250311	183300	223806280	1927	1927	1927	1927	0
108	20250311	183200	223806280	1927	1927	1927	1927	0
109	20250311	183100	223806280	1927	1927	1927	1927	0
110	20250311	183000	223806280	1927	1927	1927	1927	0
111	20250311	182900	223806280	1927	1927	1927	1927	0
112	20250311	182800	223806280	1927	1927	1927	1927	0
113	20250311	182700	223806280	1927	1927	1927	1927	0
114	20250311	182600	223806280	1927	1927	1927	1927	0
115	20250311	182500	223806280	1927	1927	1927	1927	0
116	20250311	182400	223806280	1927	1927	1927	1927	0
117	20250311	182300	223806280	1927	1927	1927	1927	0
118	20250311	182200	223806280	1927	1927	1927	1927	0
119	20250311	182100	223806280	1927	1927	1927	1927	0
120	20250311	182000	223806280	1927	1927	1927	1927	0
121	20250311	181900	223806280	1927	1927	1927	1927	0
122	20250311	181800	223806280	1927	1927	1927	1927	3114
123	20250311	181700	223806280	1927	1927	1927	1927	0
124	20250311	181600	223806280	1927	1927	1927	1927	0
125	20250311	181500	223806280	1927	1927	1927	1927	0
126	20250311	181400	223806280	1927	1927	1927	1927	0
127	20250311	181300	223806280	1927	1927	1927	1927	0
128	20250311	181200	223806280	1927	1927	1927	1927	0
129	20250311	181100	223806280	1927	1927	1927	1927	0
130	20250311	181000	223806280	1927	1927	1927	1927	0
131	20250311	180900	223806280	1927	1927	1927	1927	0
132	20250311	180800	223806280	1927	1927	1927	1927	0
133	20250311	180700	223806280	1927	1927	1927	1927	0
134	20250311	180600	223806280	1927	1927	1927	1927	0
135	20250311	180500	223806280	1927	1927	1927	1927	0
136	20250311	180400	223806280	1927	1927	1927	1927	0
137	20250311	180300	223806280	1927	1927	1927	1927	0
138	20250311	180200	223806280	1927	1927	1927	1927	0
139	20250311	180100	223806280	1927	1927	1927	1927	0
140	20250311	180000	223806280	1927	1927	1927	1927	0
141	20250311	175900	223806280	1927	1927	1927	1927	0
142	20250311	175800	223806280	1927	1927	1927	1927	0
143	20250311	175700	223806280	1927	1927	1927	1927	0
144	20250311	175600	223806280	1927	1927	1927	1927	0
145	20250311	175500	223806280	1927	1927	1927	1927	0
146	20250311	175400	223806280	1927	1927	1927	1927	0
147	20250311	175300	223806280	1927	1927	1927	1927	0
148	20250311	175200	223806280	1927	1927	1927	1927	0
149	20250311	175100	223806280	1927	1927	1927	1927	0
150	20250311	175000	223806280	1927	1927	1927	1927	0
151	20250311	174900	223806280	1927	1927	1927	1927	0
152	20250311	174800	223806280	1927	1927	1927	1927	3114
153	20250311	174700	223806280	1927	1927	1927	1927	0
154	20250311	174600	223806280	1927	1927	1927	1927	0
155	20250311	174500	223806280	1927	1927	1927	1927	0
156	20250311	174400	223806280	1927	1927	1927	1927	0
157	20250311	174300	223806280	1927	1927	1927	1927	0
158	20250311	174200	223806280	1927	1927	1927	1927	0
159	20250311	174100	223806280	1927	1927	1927	1927	0
160	20250311	174000	223806280	1927	1927	1927	1927	0
161	20250311	173900	223806280	1927	1927	1927	1927	0
162	20250311	173800	223806280	1927	1927	1927	1927	0
163	20250311	173700	223806280	1927	1927	1927	1927	0
164	20250311	173600	223806280	1927	1927	1927	1927	0
165	20250311	173500	223806280	1927	1927	1927	1927	0
166	20250311	173400	223806280	1927	1927	1927	1927	0
167	20250311	173300	223806280	1927	1927	1927	1927	0
168	20250311	173200	223806280	1927	1927	1927	1927	0
169	20250311	173100	223806280	1927	1927	1927	1927	0
170	20250311	173000	223806280	1927	1927	1927	1927	0
171	20250311	172900	223806280	1927	1927	1927	1927	0
172	20250311	172800	223806280	1927	1927	1927	1927	0
173	20250311	172700	223806280	1927	1927	1927	1927	0
174	20250311	172600	223806280	1927	1927	1927	1927	0
175	20250311	172500	223806280	1927	1927	1927	1927	0
176	20250311	172400	223806280	1927	1927	1927	1927	0
177	20250311	172300	223806280	1927	1927	1927	1927	0
178	20250311	172200	223806280	1927	1927	1927	1927	0
179	20250311	172100	223806280	1927	1927	1927	1927	0
180	20250311	172000	223806280	1927	1927	1927	1927	0
181	20250311	171900	223806280	1927	1927	1927	1927	0
182	20250311	171800	223806280	1927	1927	1927	1927	3114
183	20250311	171700	223806280	1927	1927	1927	1927	0
184	20250311	171600	223806280	1927	1927	1927	1927	0
185	20250311	171500	223806280	1927	1927	1927	1927	0
186	20250311	171400	223806280	1927	1927	1927	1927	0
187	20250311	171300	223806280	1927	1927	1927	1927	0
188	20250311	171200	223806280	1927	1927	1927	1927	0
189	20250311	171100	223806280	1927	1927	1927	1927	0
190	20250311	171000	223806280	1927	1927	1927	1927	0
191	20250311	170900	223806280	1927	1927	1927	1927	0
192	20250311	170800	223806280	1927	1927	1927	1927	0
193	20250311	170700	223806280	1927	1927	1927	1927	0
194	20250311	170600	223806280	1927	1927	1927	1927	0
195	20250311	170500	223806280	1927	1927	1927	1927	0
196	20250311	170400	223806280	1927	1927	1927	1927	0
197	20250311	170300	223806280	1927	1927	1927	1927	0
198	20250311	170200	223806280	1927	1927	1927	1927	0
199	20250311	170100	223806280	1927	1927	1927	1927	0
200	20250311	170000	223806280	1927	1927	1927	1927	0
201	20250311	165900	223806280	1927	1927	1927	1927	0
202	20250311	165800	223806280	1927	1927	1927	1927	0
203	20250311	165700	223806280	1927	1927	1927	1927	0
204	20250311	165600	223806280	1927	1927	1927	1927	0
205	20250311	165500	223806280	1927	1927	1927	1927	0
206	20250311	165400	223806280	1927	1927	1927	1927	0
207	20250311	165300	223806280	1927	1927	1927	1927	0
208	20250311	165200	223806280	1927	1927	1927	1927	0
209	20250311	165100	223806280	1927	1927	1927	1927	0
210	20250311	165000	223806280	1927	1927	1927	1927	0
211	20250311	164900	223806280	1927	1927	1927	1927	0
212	20250311	164800	223806280	1927	1927	1927	1927	3114
213	20250311	164700	223806280	1927	1927	1927	1927	0
214	20250311	164600	223806280	1927	1927	1927	1927	0
215	20250311	164500	223806280	1927	1927	1927	1927	0
216	20250311	164400	223806280	1927	1927	1927	1927	0
217	20250311	164300	223806280	1927	1927	1927	1927	0
218	20250311	164200	223806280	1927	1927	1927	1927	0
219	20250311	164100	223806280	1927	1927	1927	1927	0
220	20250311	164000	223806280	1927	1927	1927	1927	0
221	20250311	163900	223806280	1927	1927	1927	1927	0
222	20250311	163800	223806280	1927	1927	1927	1927	0
223	20250311	163700	223806280	1927	1927	1927	1927	0
224	20250311	163600	223806280	1927	1927	1927	1927	0
225	20250311	163500	223806280	1927	1927	1927	1927	0
226	20250311	163400	223806280	1927	1927	1927	1927	0
227	20250311	163300	223806280	1927	1927	1927	1927	0
228	20250311	163200	223806280	1927	1927	1927	1927	0
229	20250311	163100	223806280	1927	1927	1927	1927	0
230	20250311	163000	223806280	1927	1927	1927	1927	0
231	20250311	162900	223806280	1927	1927	1927	1927	0
232	20250311	162800	223806280	1927	1927	1927	1927	0
233	20250311	162700	223806280	1927	1927	1927	1927	0
234	20250311	162600	223806280	1927	1927	1927	1927	0
235	20250311	162500	223806280	1927	1927	1927	1927	0
236	20250311	162400	223806280	1927	1927	1927	1927	0
237	20250311	162300	223806280	1927	1927	1927	1927	0
238	20250311	162200	223806280	1927	1927	1927	1927	0
239	20250311	162100	223806280	1927	1927	1927	1927	0
240	20250311	162000	223806280	1927	1927	1927	1927	0
241	20250311	161900	223806280	1927	1927	1927	1927	0
242	20250311	161800	223806280	1927	1927	1927	1927	3114
243	20250311	161700	223806280	1927	1927	1927	1927	0
244	20250311	161600	223806280	1927	1927	1927	1927	0
245	20250311	161500	223806280	1927	1927	1927	1927	0
246	20250311	161400	223806280	1927	1927	1927	1927	0
247	20250311	161300	223806280	1927	1927	1927	1927	0
248	20250311	161200	223806280	1927	1927	1927	1927	0
249	20250311	161100	223806280	1927	1927	1927	1927	0
250	20250311	161000	223806280	1927	1927	1927	1927	0
251	20250311	160900	223806280	1927	1927	1927	1927	0
252	20250311	160800	223806280	1927	1927	1927	1927	0
253	20250311	160700	223806280	1927	1927	1927	1927	0
254	20250311	160600	223806280	1927	1927	1927	1927	0
255	20250311	160500	223806280	1927	1927	1927	1927	0
256	20250311	160400	223806280	1927	1927	1927	1927	0
257	20250311	160300	223806280	1927	1927	1927	1927	0
258	20250311	160200	223806280	1927	1927	1927	1927	0
259	20250311	160100	223806280	1927	1927	1927	1927	0
260	20250311	160000	223806280	1927	1927	1927	1927	0
261	20250311	155900	223806280	1927	1927	1927	1927	0
262	20250311	155800	223806280	1927	1927	1927	1927	0
263	20250311	155700	223806280	1927	1927	1927	1927	0
264	20250311	155600	223806280	1927	1927	1927	1927	0
265	20250311	155500	223806280	1927	1927	1927	1927	0
266	20250311	155400	223806280	1927	1927	1927	1927	0
267	20250311	155300	223806280	1927	1927	1927	1927	0
268	20250311	155200	223806280	1927	1927	1927	1927	0
269	20250311	155100	223806280	1927	1927	1927	1927	0
270	20250311	155000	223806280	1927	1927	1927	1927	0
271	20250311	154900	223806280	1927	1927	1927	1927	0
272	20250311	154800	223806280	1927	1927	1927	1927	3114
273	20250311	154700	223806280	1927	1927	1927	1927	0
274	20250311	154600	223806280	1927	1927	1927	1927	0
275	20250311	154500	223806280	1927	1927	1927	1927	0
276	20250311	154400	223806280	1927	1927	1927	1927	0
277	20250311	154300	223806280	1927	1927	1927	1927	0
278	20250311	154200	223806280	1927	1927	1927	1927	0
279	20250311	154100	223806280	1927	1927	1927	1927	0
280	20250311	154000	223806280	1927	1927	1927	1927	0
281	20250311	153900	223806280	1927	1927	1927	1927	0
282	20250311	153800	223806280	1927	1927	1927	1927	0
283	20250311	153700	223806280	1927	1927	1927	1927	0
284	20250311	153600	223806280	1927	1927	1927	1927	0
285	20250311	153500	223806280	1927	1927	1927	1927	0
286	20250311	153400	223806280	1927	1927	1927	1927	0
287	20250311	153300	223806280	1927	1927	1927	1927	0
288	20250311	153200	223806280	1927	1927	1927	1927	0
289	20250311	153100	223806280	1927	1927	1927	1927	0
290	20250311	153000	223806280	1927	1927	1927	1927	3114
291	20250311	152900	217805602	1914	1914	1914	1914	0
292	20250311	152800	217805602	1914	1914	1914	1914	0
293	20250311	152700	217805602	1914	1914	1914	1914	0
294	20250311	152600	217805602	1914	1914	1914	1914	0
295	20250311	152500	217805602	1914	1914	1914	1914	0
296	20250311	152400	217805602	1914	1914	1914	1914	0
297	20250311	152300	217805602	1914	1914	1914	1914	0
298	20250311	152200	217805602	1914	1914	1914	1914	0
299	20250311	152100	217805602	1914	1914	1914	1914	0
300	20250311	152000	217805602	1914	1914	1914	1914	0
301	20250311	151900	217805602	1914	1913	1914	1913	381
302	20250311	151800	217076384	1913	1913	1913	1913	19
303	20250311	151700	217040037	1913	1913	1913	1913	107
304	20250311	151600	216835346	1914	1914	1914	1914	375
305	20250311	151500	216117596	1914	1914	1914	1914	5
306	20250311	151400	216108026	1914	1914	1914	1914	20
307	20250311	151300	216069746	1920	1920	1920	1920	0
308	20250311	151200	216069746	1920	1920	1920	1920	916
309	20250311	151100	214311026	1919	1917	1919	1917	213
310	20250311	151000	213902299	1917	1917	1917	1917	1
311	20250311	150900	213900382	1918	1918	1918	1918	60
312	20250311	150800	213785302	1920	1920	1920	1920	0
313	20250311	150700	213785302	1920	1920	1920	1920	1041
314	20250311	150600	211786582	1905	1905	1905	1905	200
315	20250311	150500	211405582	1906	1906	1906	1906	33
316	20250311	150400	211342684	1908	1909	1909	1908	567
317	20250311	150300	210260311	1909	1909	1909	1909	51
318	20250311	150200	210162952	1920	1920	1920	1920	0
319	20250311	150100	210162952	1920	1920	1920	1920	0
320	20250311	150000	210162952	1920	1920	1920	1920	700
321	20250311	145900	208818952	1920	1920	1920	1920	0
322	20250311	145800	208818952	1920	1921	1923	1920	1927
323	20250311	145700	205117924	1920	1920	1920	1920	0
324	20250311	145600	205117924	1920	1920	1920	1920	500
325	20250311	145500	204157924	1922	1922	1922	1922	0
326	20250311	145400	204157924	1922	1922	1922	1922	0
327	20250311	145300	204157924	1922	1922	1922	1922	140
328	20250311	145200	203888844	1922	1922	1922	1922	748
329	20250311	145100	202451188	1922	1922	1922	1922	0
330	20250311	145000	202451188	1922	1920	1922	1920	3459
331	20250311	144900	195804911	1921	1921	1921	1921	0
332	20250311	144800	195804911	1921	1921	1921	1921	0
333	20250311	144700	195804911	1921	1921	1921	1921	603
334	20250311	144600	194646548	1921	1921	1921	1921	81
335	20250311	144500	194490947	1921	1921	1921	1921	0
336	20250311	144400	194490947	1921	1921	1921	1921	1
337	20250311	144300	194489026	1921	1921	1921	1921	0
338	20250311	144200	194489026	1921	1921	1921	1921	1000
339	20250311	144100	192568026	1921	1921	1921	1921	0
340	20250311	144000	192568026	1921	1921	1921	1921	10
341	20250311	143900	192548816	1922	1922	1922	1922	0
342	20250311	143800	192548816	1922	1922	1922	1922	51
343	20250311	143700	192450794	1922	1922	1922	1922	6
344	20250311	143600	192439262	1922	1900	1922	1900	130
345	20250311	143500	192190483	1894	1894	1894	1894	0
346	20250311	143400	192190483	1894	1894	1894	1894	501
347	20250311	143300	191241589	1894	1894	1894	1894	1
348	20250311	143200	191239695	1894	1894	1894	1894	10
349	20250311	143100	191220755	1894	1894	1894	1894	0
350	20250311	143000	191220755	1894	1894	1894	1894	0
351	20250311	142900	191220755	1894	1894	1894	1894	135
352	20250311	142800	190965065	1894	1894	1894	1894	0
353	20250311	142700	190965065	1894	1894	1894	1894	0
354	20250311	142600	190965065	1894	1894	1894	1894	292
355	20250311	142500	190412017	1917	1900	1917	1900	267
356	20250311	142400	189904496	1900	1900	1900	1900	20
357	20250311	142300	189866496	1900	1900	1900	1900	134
358	20250311	142200	189611896	1900	1900	1900	1900	0
359	20250311	142100	189611896	1900	1900	1900	1900	100
360	20250311	142000	189421896	1885	1885	1885	1885	0
361	20250311	141900	189421896	1885	1885	1885	1885	8
362	20250311	141800	189406816	1877	1927	1927	1877	839
363	20250311	141700	187790113	1927	1916	1928	1916	1466
364	20250311	141600	184968419	1916	1916	1916	1916	15
365	20250311	141500	184939679	1901	1886	1901	1886	700
366	20250311	141400	183608994	1899	1899	1899	1899	12
367	20250311	141300	183586206	1901	1878	1901	1878	10648
368	20250311	141200	163477703	1876	1876	1876	1876	0
369	20250311	141100	163477703	1876	1863	1876	1863	181
370	20250311	141000	163139655	1863	1863	1863	1863	554
371	20250311	140900	162107553	1863	1863	1863	1863	0
372	20250311	140800	162107553	1863	1863	1863	1863	0
373	20250311	140700	162107553	1863	1863	1863	1863	0
374	20250311	140600	162107553	1863	1863	1863	1863	0
375	20250311	140500	162107553	1863	1863	1863	1863	31
376	20250311	140400	162049800	1863	1852	1863	1846	652
377	20250311	140300	160842621	1877	1876	1877	1876	1353
378	20250311	140200	158304190	1876	1876	1876	1876	0
379	20250311	140100	158304190	1876	1876	1876	1876	0
380	20250311	140000	158304190	1876	1876	1876	1876	0
381	20250311	135900	158304190	1876	1876	1876	1876	0
382	20250311	135800	158304190	1876	1876	1876	1876	115
383	20250311	135700	158088450	1876	1876	1876	1876	0
384	20250311	135600	158088450	1876	1876	1876	1876	0
385	20250311	135500	158088450	1876	1876	1876	1876	0
386	20250311	135400	158088450	1876	1876	1876	1876	0
387	20250311	135300	158088450	1876	1876	1876	1876	0
388	20250311	135200	158088450	1876	1876	1876	1876	0
389	20250311	135100	158088450	1876	1876	1876	1876	0
390	20250311	135000	158088450	1876	1876	1876	1876	0
391	20250311	134900	158088450	1876	1876	1876	1876	46
392	20250311	134800	158002154	1876	1876	1876	1876	0
393	20250311	134700	158002154	1876	1875	1876	1875	5
394	20250311	134600	157992775	1831	1831	1831	1831	1
395	20250311	134500	157990944	1859	1859	1859	1859	0
396	20250311	134400	157990944	1859	1859	1859	1859	0
397	20250311	134300	157990944	1859	1859	1859	1859	0
398	20250311	134200	157990944	1859	1859	1859	1859	3403
399	20250311	134100	151664767	1866	1857	1866	1857	3759
400	20250311	134000	144673714	1857	1857	1857	1857	0
401	20250311	133900	144673714	1857	1857	1857	1857	0
402	20250311	133800	144673714	1857	1857	1857	1857	41
403	20250311	133700	144597577	1857	1857	1857	1857	0
404	20250311	133600	144597577	1857	1857	1857	1857	0
405	20250311	133500	144597577	1857	1857	1857	1857	0
406	20250311	133400	144597577	1857	1857	1857	1857	0
407	20250311	133300	144597577	1857	1857	1857	1857	0
408	20250311	133200	144597577	1857	1857	1857	1857	0
409	20250311	133100	144597577	1857	1857	1857	1857	0
410	20250311	133000	144597577	1857	1857	1857	1857	0
411	20250311	132900	144597577	1857	1857	1857	1857	0
412	20250311	132800	144597577	1857	1857	1857	1857	0
413	20250311	132700	144597577	1857	1857	1857	1857	0
414	20250311	132600	144597577	1857	1857	1857	1857	0
415	20250311	132500	144597577	1857	1857	1857	1857	0
416	20250311	132400	144597577	1857	1857	1857	1857	0
417	20250311	132300	144597577	1857	1857	1857	1857	0
418	20250311	132200	144597577	1857	1857	1857	1857	0
419	20250311	132100	144597577	1857	1857	1857	1857	0
420	20250311	132000	144597577	1857	1856	1858	1856	2835
421	20250311	131900	139331792	1857	1857	1857	1857	0
422	20250311	131800	139331792	1857	1857	1857	1857	0
423	20250311	131700	139331792	1857	1857	1857	1857	0
424	20250311	131600	139331792	1857	1857	1857	1857	0
425	20250311	131500	139331792	1857	1857	1857	1857	0
426	20250311	131400	139331792	1857	1857	1857	1857	55
427	20250311	131300	139229657	1857	1857	1857	1857	0
428	20250311	131200	139229657	1857	1857	1857	1857	0
429	20250311	131100	139229657	1857	1857	1857	1857	0
430	20250311	131000	139229657	1857	1857	1857	1857	0
431	20250311	130900	139229657	1857	1857	1857	1857	0
432	20250311	130800	139229657	1857	1857	1857	1857	45
433	20250311	130700	139146092	1857	1857	1857	1857	0
434	20250311	130600	139146092	1857	1857	1857	1857	0
435	20250311	130500	139146092	1857	1850	1857	1850	10
436	20250311	130400	139127571	1859	1859	1859	1859	0
437	20250311	130300	139127571	1859	1859	1859	1859	0
438	20250311	130200	139127571	1859	1859	1859	1859	0
439	20250311	130100	139127571	1859	1859	1859	1859	0
440	20250311	130000	139127571	1859	1859	1859	1859	0
441	20250311	125900	139127571	1859	1859	1859	1859	0
442	20250311	125800	139127571	1859	1859	1859	1859	0
443	20250311	125700	139127571	1859	1859	1859	1859	0
444	20250311	125600	139127571	1859	1825	1859	1825	680
445	20250311	125500	137873244	1815	1815	1815	1815	0
446	20250311	125400	137873244	1815	1816	1816	1815	475
447	20250311	125300	137011118	1815	1815	1815	1815	0
448	20250311	125200	137011118	1815	1815	1815	1815	0
449	20250311	125100	137011118	1815	1815	1815	1815	0
450	20250311	125000	137011118	1815	1815	1815	1815	0
451	20250311	124900	137011118	1815	1815	1815	1815	0
452	20250311	124800	137011118	1815	1815	1815	1815	0
453	20250311	124700	137011118	1815	1815	1815	1815	0
454	20250311	124600	137011118	1815	1815	1815	1815	0
455	20250311	124500	137011118	1815	1815	1815	1815	0
456	20250311	124400	137011118	1815	1804	1816	1804	2778
457	20250311	124300	131975922	1807	1809	1809	1790	1519
458	20250311	124200	129245723	1791	1830	1830	1790	4000
459	20250311	124100	122053981	1830	1830	1830	1830	0
460	20250311	124000	122053981	1830	1830	1830	1830	300
461	20250311	123900	121504981	1830	1830	1830	1830	502
462	20250311	123800	120586321	1840	1840	1840	1840	0
463	20250311	123700	120586321	1840	1840	1840	1840	500
464	20250311	123600	119666321	1840	1840	1840	1840	0
465	20250311	123500	119666321	1840	1840	1840	1840	502
466	20250311	123400	118742641	1840	1840	1840	1840	0
467	20250311	123300	118742641	1840	1840	1840	1840	0
468	20250311	123200	118742641	1840	1840	1840	1840	0
469	20250311	123100	118742641	1840	1840	1840	1840	0
470	20250311	123000	118742641	1840	1840	1840	1840	0
471	20250311	122900	118742641	1840	1840	1840	1840	0
472	20250311	122800	118742641	1840	1840	1840	1840	0
473	20250311	122700	118742641	1840	1840	1840	1840	500
474	20250311	122600	117822641	1840	1830	1840	1830	5855
475	20250311	122500	107080654	1830	1830	1830	1830	0
476	20250311	122400	107080654	1830	1830	1830	1830	0
477	20250311	122300	107080654	1830	1830	1830	1830	0
478	20250311	122200	107080654	1830	1830	1830	1830	0
479	20250311	122100	107080654	1830	1830	1830	1830	0
480	20250311	122000	107080654	1830	1830	1830	1830	0
481	20250311	121900	107080654	1830	1830	1830	1830	3
482	20250311	121800	107075164	1818	1818	1818	1818	241
483	20250311	121700	106637026	1818	1818	1818	1818	0
484	20250311	121600	106637026	1818	1818	1818	1818	132
485	20250311	121500	106397050	1818	1818	1818	1818	0
486	20250311	121400	106397050	1818	1818	1818	1818	0
487	20250311	121300	106397050	1818	1818	1818	1818	0
488	20250311	121200	106397050	1818	1818	1818	1818	0
489	20250311	121100	106397050	1818	1818	1818	1818	0
490	20250311	121000	106397050	1818	1818	1818	1818	0
491	20250311	120900	106397050	1818	1818	1818	1818	0
492	20250311	120800	106397050	1818	1818	1818	1818	0
493	20250311	120700	106397050	1818	1818	1818	1818	0
494	20250311	120600	106397050	1818	1818	1818	1818	0
495	20250311	120500	106397050	1818	1818	1818	1818	0
496	20250311	120400	106397050	1818	1818	1818	1818	0
497	20250311	120300	106397050	1818	1818	1818	1818	50
498	20250311	120200	106306150	1818	1818	1818	1818	0
499	20250311	120100	106306150	1818	1818	1818	1818	0
500	20250311	120000	106306150	1818	1818	1818	1818	0
501	20250311	115900	106306150	1818	1818	1818	1818	0
502	20250311	115800	106306150	1818	1818	1818	1818	0
503	20250311	115700	106306150	1818	1818	1818	1818	0
504	20250311	115600	106306150	1818	1818	1818	1818	501
505	20250311	115500	105395332	1818	1818	1818	1818	0
506	20250311	115400	105395332	1818	1818	1818	1818	10
507	20250311	115300	105377152	1818	1818	1818	1818	0
508	20250311	115200	105377152	1818	1818	1818	1818	0
509	20250311	115100	105377152	1818	1818	1818	1818	0
510	20250311	115000	105377152	1818	1818	1818	1818	0
511	20250311	114900	105377152	1818	1818	1818	1818	0
512	20250311	114800	105377152	1818	1818	1818	1818	0
513	20250311	114700	105377152	1818	1809	1818	1809	2902
514	20250311	114600	100119703	1809	1809	1809	1809	1
515	20250311	114500	100117894	1800	1800	1800	1800	0
516	20250311	114400	100117894	1800	1800	1800	1800	0
517	20250311	114300	100117894	1800	1800	1800	1800	0
518	20250311	114200	100117894	1800	1800	1800	1800	100
519	20250311	114100	99937894	1808	1808	1808	1808	0
520	20250311	114000	99937894	1808	1808	1808	1808	0
521	20250311	113900	99937894	1808	1808	1808	1808	0
522	20250311	113800	99937894	1808	1806	1808	1806	2000
523	20250311	113700	96322116	1806	1806	1806	1806	0
524	20250311	113600	96322116	1806	1790	1806	1790	8006
525	20250311	113500	81893973	1790	1790	1790	1790	0
526	20250311	113400	81893973	1790	1790	1790	1790	0
527	20250311	113300	81893973	1790	1790	1790	1790	0
528	20250311	113200	81893973	1790	1790	1790	1790	0
529	20250311	113100	81893973	1790	1790	1790	1790	13
530	20250311	113000	81870703	1771	1771	1771	1771	0
531	20250311	112900	81870703	1771	1771	1771	1771	0
532	20250311	112800	81870703	1771	1771	1771	1771	0
533	20250311	112700	81870703	1771	1771	1771	1771	0
534	20250311	112600	81870703	1771	1771	1771	1771	0
535	20250311	112500	81870703	1771	1771	1771	1771	0
536	20250311	112400	81870703	1771	1771	1771	1771	0
537	20250311	112300	81870703	1771	1771	1771	1771	0
538	20250311	112200	81870703	1771	1771	1771	1771	0
539	20250311	112100	81870703	1771	1771	1771	1771	0
540	20250311	112000	81870703	1771	1771	1771	1771	0
541	20250311	111900	81870703	1771	1771	1771	1771	90
542	20250311	111800	81711313	1771	1771	1771	1771	0
543	20250311	111700	81711313	1771	1771	1771	1771	910
544	20250311	111600	80099703	1779	1784	1784	1779	102
545	20250311	111500	79918235	1784	1784	1784	1784	0
546	20250311	111400	79918235	1784	1784	1784	1784	0
547	20250311	111300	79918235	1784	1784	1784	1784	0
548	20250311	111200	79918235	1784	1784	1784	1784	214
549	20250311	111100	79536459	1784	1784	1784	1784	100
550	20250311	111000	79358059	1762	1762	1762	1762	0
551	20250311	110900	79358059	1762	1762	1762	1762	0
552	20250311	110800	79358059	1762	1762	1762	1762	0
553	20250311	110700	79358059	1762	1762	1762	1762	0
554	20250311	110600	79358059	1762	1762	1762	1762	0
555	20250311	110500	79358059	1762	1762	1762	1762	0
556	20250311	110400	79358059	1762	1762	1762	1762	0
557	20250311	110300	79358059	1762	1762	1762	1762	0
558	20250311	110200	79358059	1762	1762	1762	1762	0
559	20250311	110100	79358059	1762	1762	1762	1762	0
560	20250311	110000	79358059	1762	1762	1762	1762	0
561	20250311	105900	79358059	1762	1762	1762	1762	0
562	20250311	105800	79358059	1762	1762	1762	1762	0
563	20250311	105700	79358059	1762	1765	1765	1762	725
564	20250311	105600	78080495	1765	1766	1766	1765	387
565	20250311	105500	77397431	1765	1765	1765	1765	0
566	20250311	105400	77397431	1765	1765	1765	1765	0
567	20250311	105300	77397431	1765	1765	1765	1765	0
568	20250311	105200	77397431	1765	1765	1765	1765	0
569	20250311	105100	77397431	1765	1765	1765	1765	0
570	20250311	105000	77397431	1765	1765	1765	1765	0
571	20250311	104900	77397431	1765	1765	1765	1765	0
572	20250311	104800	77397431	1765	1765	1765	1765	0
573	20250311	104700	77397431	1765	1765	1765	1765	0
574	20250311	104600	77397431	1765	1765	1765	1765	0
575	20250311	104500	77397431	1765	1765	1765	1765	0
576	20250311	104400	77397431	1765	1765	1765	1765	0
577	20250311	104300	77397431	1765	1765	1765	1765	0
578	20250311	104200	77397431	1765	1765	1765	1765	0
579	20250311	104100	77397431	1765	1765	1765	1765	0
580	20250311	104000	77397431	1765	1765	1765	1765	0
581	20250311	103900	77397431	1765	1765	1765	1765	0
582	20250311	103800	77397431	1765	1765	1765	1765	0
583	20250311	103700	77397431	1765	1765	1765	1765	0
584	20250311	103600	77397431	1765	1765	1765	1765	0
585	20250311	103500	77397431	1765	1770	1770	1765	2135
586	20250311	103400	73624126	1770	1773	1773	1770	1000
587	20250311	103300	71853099	1784	1784	1784	1784	0
588	20250311	103200	71853099	1784	1784	1784	1784	1
589	20250311	103100	71851315	1784	1784	1784	1784	0
590	20250311	103000	71851315	1784	1785	1785	1773	1150
591	20250311	102900	69808262	1785	1785	1785	1785	0
592	20250311	102800	69808262	1785	1785	1785	1785	0
593	20250311	102700	69808262	1785	1785	1785	1785	0
594	20250311	102600	69808262	1785	1785	1785	1785	0
595	20250311	102500	69808262	1785	1785	1785	1785	0
596	20250311	102400	69808262	1785	1785	1785	1785	300
597	20250311	102300	69272762	1785	1785	1785	1785	300
598	20250311	102200	68737262	1776	1776	1776	1776	0
599	20250311	102100	68737262	1776	1776	1776	1776	0
600	20250311	102000	68737262	1776	1776	1776	1776	7
601	20250311	101900	68724830	1776	1795	1795	1776	55
602	20250311	101800	68627055	1803	1803	1803	1803	0
603	20250311	101700	68627055	1803	1803	1803	1803	0
604	20250311	101600	68627055	1803	1803	1803	1803	1
605	20250311	101500	68625252	1776	1776	1776	1776	0
606	20250311	101400	68625252	1776	1776	1776	1776	0
607	20250311	101300	68625252	1776	1800	1800	1776	115
608	20250311	101200	68418972	1800	1799	1800	1799	5000
609	20250311	101100	59419032	1800	1800	1800	1800	0
610	20250311	101000	59419032	1800	1800	1800	1800	0
611	20250311	100900	59419032	1800	1800	1800	1800	0
612	20250311	100800	59419032	1800	1800	1800	1800	20
613	20250311	100700	59383032	1800	1800	1800	1800	0
614	20250311	100600	59383032	1800	1788	1800	1788	970
615	20250311	100500	57638668	1788	1788	1788	1788	8
616	20250311	100400	57624364	1788	1788	1788	1788	0
617	20250311	100300	57624364	1788	1787	1788	1787	500
618	20250311	100200	56730608	1787	1787	1787	1787	0
619	20250311	100100	56730608	1787	1787	1787	1787	0
620	20250311	100000	56730608	1787	1787	1787	1787	0
621	20250311	095900	56730608	1787	1787	1787	1787	0
622	20250311	095800	56730608	1787	1787	1787	1787	0
623	20250311	095700	56730608	1787	1787	1787	1787	0
624	20250311	095600	56730608	1787	1787	1787	1787	0
625	20250311	095500	56730608	1787	1787	1787	1787	0
626	20250311	095400	56730608	1787	1787	1787	1787	0
627	20250311	095300	56730608	1787	1787	1787	1787	0
628	20250311	095200	56730608	1787	1787	1787	1787	0
629	20250311	095100	56730608	1787	1787	1787	1787	0
630	20250311	095000	56730608	1787	1787	1787	1787	0
631	20250311	094900	56730608	1787	1787	1787	1787	0
632	20250311	094800	56730608	1787	1787	1787	1787	0
633	20250311	094700	56730608	1787	1787	1787	1787	0
634	20250311	094600	56730608	1787	1787	1787	1787	0
635	20250311	094500	56730608	1787	1787	1787	1787	10
636	20250311	094400	56712738	1774	1774	1774	1774	0
637	20250311	094300	56712738	1774	1774	1774	1774	20
638	20250311	094200	56677258	1787	1787	1787	1787	0
639	20250311	094100	56677258	1787	1787	1787	1787	0
640	20250311	094000	56677258	1787	1787	1787	1787	0
641	20250311	093900	56677258	1787	1787	1787	1787	0
642	20250311	093800	56677258	1787	1787	1787	1787	0
643	20250311	093700	56677258	1787	1787	1787	1787	0
644	20250311	093600	56677258	1787	1787	1787	1787	0
645	20250311	093500	56677258	1787	1787	1787	1787	0
646	20250311	093400	56677258	1787	1787	1787	1787	10
647	20250311	093300	56659388	1786	1786	1786	1786	0
648	20250311	093200	56659388	1786	1786	1786	1786	157
649	20250311	093100	56378986	1786	1786	1786	1786	5
650	20250311	093000	56370056	1787	1787	1787	1787	0
651	20250311	092900	56370056	1787	1787	1787	1787	0
652	20250311	092800	56370056	1787	1787	1787	1787	0
653	20250311	092700	56370056	1787	1787	1787	1787	10
654	20250311	092600	56352186	1781	1781	1781	1781	0
655	20250311	092500	56352186	1781	1781	1781	1781	50
656	20250311	092400	56263136	1787	1787	1787	1787	0
657	20250311	092300	56263136	1787	1787	1787	1787	180
658	20250311	092200	55941476	1788	1769	1788	1769	908
659	20250311	092100	54334646	1754	1754	1754	1754	1
660	20250311	092000	54332892	1769	1769	1769	1769	0
661	20250311	091900	54332892	1769	1769	1769	1769	10
662	20250311	091800	54315202	1752	1752	1752	1752	0
663	20250311	091700	54315202	1752	1733	1752	1733	913
664	20250311	091600	52715949	1733	1755	1755	1733	11275
665	20250311	091500	32986554	1755	1755	1755	1755	100
666	20250311	091400	32811054	1754	1754	1754	1754	0
667	20250311	091300	32811054	1754	1754	1764	1753	614
668	20250311	091200	31734134	1770	1770	1770	1770	0
669	20250311	091100	31734134	1770	1748	1770	1748	2770
670	20250311	091000	26877212	1748	1733	1748	1732	410
671	20250311	090900	26166733	1732	1732	1732	1732	710
672	20250311	090800	24937013	1732	1733	1733	1731	1380
673	20250311	090700	22546979	1733	1742	1749	1732	2128
674	20250311	090600	18849566	1731	1760	1760	1731	1743
675	20250311	090500	15798827	1760	1770	1770	1760	4677
676	20250311	090400	7528722	1813	1813	1813	1813	0
677	20250311	090300	7528722	1813	1771	1813	1770	4129
678	20250311	090200	217843	1767	1767	1767	1767	0
679	20250311	090100	217843	1767	1767	1767	1767	40
680	20250311	090000	147163	1799	1818	1818	1799	81