KissMeData/115610/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	202200	351087792	1908	1908	1908	1908	3995
3	20250311	202100	351087792	1908	1908	1908	1908	0
4	20250311	202000	351087792	1908	1908	1908	1908	0
5	20250311	201900	351087792	1908	1908	1908	1908	0
6	20250311	201800	351087792	1908	1908	1908	1908	0
7	20250311	201700	351087792	1908	1908	1908	1908	0
8	20250311	201600	351087792	1908	1908	1908	1908	0
9	20250311	201500	351087792	1908	1908	1908	1908	0
10	20250311	201400	351087792	1908	1908	1908	1908	0
11	20250311	201300	351087792	1908	1908	1908	1908	0
12	20250311	201200	351087792	1908	1908	1908	1908	0
13	20250311	201100	351087792	1908	1908	1908	1908	0
14	20250311	201000	351087792	1908	1908	1908	1908	0
15	20250311	200900	351087792	1908	1908	1908	1908	0
16	20250311	200800	351087792	1908	1908	1908	1908	0
17	20250311	200700	351087792	1908	1908	1908	1908	0
18	20250311	200600	351087792	1908	1908	1908	1908	0
19	20250311	200500	351087792	1908	1908	1908	1908	0
20	20250311	200400	351087792	1908	1908	1908	1908	0
21	20250311	200300	351087792	1908	1908	1908	1908	0
22	20250311	200200	351087792	1908	1908	1908	1908	0
23	20250311	200100	351087792	1908	1908	1908	1908	0
24	20250311	200000	351087792	1908	1908	1908	1908	0
25	20250311	195900	351087792	1908	1908	1908	1908	0
26	20250311	195800	351087792	1908	1908	1908	1908	0
27	20250311	195700	351087792	1908	1908	1908	1908	0
28	20250311	195600	351087792	1908	1908	1908	1908	0
29	20250311	195500	351087792	1908	1908	1908	1908	0
30	20250311	195400	351087792	1908	1908	1908	1908	0
31	20250311	195300	351087792	1908	1908	1908	1908	0
32	20250311	195200	351087792	1908	1908	1908	1908	3995
33	20250311	195100	351087792	1908	1908	1908	1908	0
34	20250311	195000	351087792	1908	1908	1908	1908	0
35	20250311	194900	351087792	1908	1908	1908	1908	0
36	20250311	194800	351087792	1908	1908	1908	1908	0
37	20250311	194700	351087792	1908	1908	1908	1908	0
38	20250311	194600	351087792	1908	1908	1908	1908	0
39	20250311	194500	351087792	1908	1908	1908	1908	0
40	20250311	194400	351087792	1908	1908	1908	1908	0
41	20250311	194300	351087792	1908	1908	1908	1908	0
42	20250311	194200	351087792	1908	1908	1908	1908	0
43	20250311	194100	351087792	1908	1908	1908	1908	0
44	20250311	194000	351087792	1908	1908	1908	1908	0
45	20250311	193900	351087792	1908	1908	1908	1908	0
46	20250311	193800	351087792	1908	1908	1908	1908	0
47	20250311	193700	351087792	1908	1908	1908	1908	0
48	20250311	193600	351087792	1908	1908	1908	1908	0
49	20250311	193500	351087792	1908	1908	1908	1908	0
50	20250311	193400	351087792	1908	1908	1908	1908	0
51	20250311	193300	351087792	1908	1908	1908	1908	0
52	20250311	193200	351087792	1908	1908	1908	1908	0
53	20250311	193100	351087792	1908	1908	1908	1908	0
54	20250311	193000	351087792	1908	1908	1908	1908	0
55	20250311	192900	351087792	1908	1908	1908	1908	0
56	20250311	192800	351087792	1908	1908	1908	1908	0
57	20250311	192700	351087792	1908	1908	1908	1908	0
58	20250311	192600	351087792	1908	1908	1908	1908	0
59	20250311	192500	351087792	1908	1908	1908	1908	0
60	20250311	192400	351087792	1908	1908	1908	1908	0
61	20250311	192300	351087792	1908	1908	1908	1908	0
62	20250311	192200	351087792	1908	1908	1908	1908	3995
63	20250311	192100	351087792	1908	1908	1908	1908	0
64	20250311	192000	351087792	1908	1908	1908	1908	0
65	20250311	191900	351087792	1908	1908	1908	1908	0
66	20250311	191800	351087792	1908	1908	1908	1908	0
67	20250311	191700	351087792	1908	1908	1908	1908	0
68	20250311	191600	351087792	1908	1908	1908	1908	0
69	20250311	191500	351087792	1908	1908	1908	1908	0
70	20250311	191400	351087792	1908	1908	1908	1908	0
71	20250311	191300	351087792	1908	1908	1908	1908	0
72	20250311	191200	351087792	1908	1908	1908	1908	0
73	20250311	191100	351087792	1908	1908	1908	1908	0
74	20250311	191000	351087792	1908	1908	1908	1908	0
75	20250311	190900	351087792	1908	1908	1908	1908	0
76	20250311	190800	351087792	1908	1908	1908	1908	0
77	20250311	190700	351087792	1908	1908	1908	1908	0
78	20250311	190600	351087792	1908	1908	1908	1908	0
79	20250311	190500	351087792	1908	1908	1908	1908	0
80	20250311	190400	351087792	1908	1908	1908	1908	0
81	20250311	190300	351087792	1908	1908	1908	1908	0
82	20250311	190200	351087792	1908	1908	1908	1908	0
83	20250311	190100	351087792	1908	1908	1908	1908	0
84	20250311	190000	351087792	1908	1908	1908	1908	0
85	20250311	185900	351087792	1908	1908	1908	1908	0
86	20250311	185800	351087792	1908	1908	1908	1908	0
87	20250311	185700	351087792	1908	1908	1908	1908	0
88	20250311	185600	351087792	1908	1908	1908	1908	0
89	20250311	185500	351087792	1908	1908	1908	1908	0
90	20250311	185400	351087792	1908	1908	1908	1908	0
91	20250311	185300	351087792	1908	1908	1908	1908	0
92	20250311	185200	351087792	1908	1908	1908	1908	3995
93	20250311	185100	351087792	1908	1908	1908	1908	0
94	20250311	185000	351087792	1908	1908	1908	1908	0
95	20250311	184900	351087792	1908	1908	1908	1908	0
96	20250311	184800	351087792	1908	1908	1908	1908	0
97	20250311	184700	351087792	1908	1908	1908	1908	0
98	20250311	184600	351087792	1908	1908	1908	1908	0
99	20250311	184500	351087792	1908	1908	1908	1908	0
100	20250311	184400	351087792	1908	1908	1908	1908	0
101	20250311	184300	351087792	1908	1908	1908	1908	0
102	20250311	184200	351087792	1908	1908	1908	1908	0
103	20250311	184100	351087792	1908	1908	1908	1908	0
104	20250311	184000	351087792	1908	1908	1908	1908	0
105	20250311	183900	351087792	1908	1908	1908	1908	0
106	20250311	183800	351087792	1908	1908	1908	1908	0
107	20250311	183700	351087792	1908	1908	1908	1908	0
108	20250311	183600	351087792	1908	1908	1908	1908	0
109	20250311	183500	351087792	1908	1908	1908	1908	0
110	20250311	183400	351087792	1908	1908	1908	1908	0
111	20250311	183300	351087792	1908	1908	1908	1908	0
112	20250311	183200	351087792	1908	1908	1908	1908	0
113	20250311	183100	351087792	1908	1908	1908	1908	0
114	20250311	183000	351087792	1908	1908	1908	1908	0
115	20250311	182900	351087792	1908	1908	1908	1908	0
116	20250311	182800	351087792	1908	1908	1908	1908	0
117	20250311	182700	351087792	1908	1908	1908	1908	0
118	20250311	182600	351087792	1908	1908	1908	1908	0
119	20250311	182500	351087792	1908	1908	1908	1908	0
120	20250311	182400	351087792	1908	1908	1908	1908	0
121	20250311	182300	351087792	1908	1908	1908	1908	0
122	20250311	182200	351087792	1908	1908	1908	1908	3995
123	20250311	182100	351087792	1908	1908	1908	1908	0
124	20250311	182000	351087792	1908	1908	1908	1908	0
125	20250311	181900	351087792	1908	1908	1908	1908	0
126	20250311	181800	351087792	1908	1908	1908	1908	0
127	20250311	181700	351087792	1908	1908	1908	1908	0
128	20250311	181600	351087792	1908	1908	1908	1908	0
129	20250311	181500	351087792	1908	1908	1908	1908	0
130	20250311	181400	351087792	1908	1908	1908	1908	0
131	20250311	181300	351087792	1908	1908	1908	1908	0
132	20250311	181200	351087792	1908	1908	1908	1908	0
133	20250311	181100	351087792	1908	1908	1908	1908	0
134	20250311	181000	351087792	1908	1908	1908	1908	0
135	20250311	180900	351087792	1908	1908	1908	1908	0
136	20250311	180800	351087792	1908	1908	1908	1908	0
137	20250311	180700	351087792	1908	1908	1908	1908	0
138	20250311	180600	351087792	1908	1908	1908	1908	0
139	20250311	180500	351087792	1908	1908	1908	1908	0
140	20250311	180400	351087792	1908	1908	1908	1908	0
141	20250311	180300	351087792	1908	1908	1908	1908	0
142	20250311	180200	351087792	1908	1908	1908	1908	0
143	20250311	180100	351087792	1908	1908	1908	1908	0
144	20250311	180000	351087792	1908	1908	1908	1908	0
145	20250311	175900	351087792	1908	1908	1908	1908	0
146	20250311	175800	351087792	1908	1908	1908	1908	0
147	20250311	175700	351087792	1908	1908	1908	1908	0
148	20250311	175600	351087792	1908	1908	1908	1908	0
149	20250311	175500	351087792	1908	1908	1908	1908	0
150	20250311	175400	351087792	1908	1908	1908	1908	0
151	20250311	175300	351087792	1908	1908	1908	1908	0
152	20250311	175200	351087792	1908	1908	1908	1908	3995
153	20250311	175100	351087792	1908	1908	1908	1908	0
154	20250311	175000	351087792	1908	1908	1908	1908	0
155	20250311	174900	351087792	1908	1908	1908	1908	0
156	20250311	174800	351087792	1908	1908	1908	1908	0
157	20250311	174700	351087792	1908	1908	1908	1908	0
158	20250311	174600	351087792	1908	1908	1908	1908	0
159	20250311	174500	351087792	1908	1908	1908	1908	0
160	20250311	174400	351087792	1908	1908	1908	1908	0
161	20250311	174300	351087792	1908	1908	1908	1908	0
162	20250311	174200	351087792	1908	1908	1908	1908	0
163	20250311	174100	351087792	1908	1908	1908	1908	0
164	20250311	174000	351087792	1908	1908	1908	1908	0
165	20250311	173900	351087792	1908	1908	1908	1908	0
166	20250311	173800	351087792	1908	1908	1908	1908	0
167	20250311	173700	351087792	1908	1908	1908	1908	0
168	20250311	173600	351087792	1908	1908	1908	1908	0
169	20250311	173500	351087792	1908	1908	1908	1908	0
170	20250311	173400	351087792	1908	1908	1908	1908	0
171	20250311	173300	351087792	1908	1908	1908	1908	0
172	20250311	173200	351087792	1908	1908	1908	1908	0
173	20250311	173100	351087792	1908	1908	1908	1908	0
174	20250311	173000	351087792	1908	1908	1908	1908	0
175	20250311	172900	351087792	1908	1908	1908	1908	0
176	20250311	172800	351087792	1908	1908	1908	1908	0
177	20250311	172700	351087792	1908	1908	1908	1908	0
178	20250311	172600	351087792	1908	1908	1908	1908	0
179	20250311	172500	351087792	1908	1908	1908	1908	0
180	20250311	172400	351087792	1908	1908	1908	1908	0
181	20250311	172300	351087792	1908	1908	1908	1908	0
182	20250311	172200	351087792	1908	1908	1908	1908	3995
183	20250311	172100	351087792	1908	1908	1908	1908	0
184	20250311	172000	351087792	1908	1908	1908	1908	0
185	20250311	171900	351087792	1908	1908	1908	1908	0
186	20250311	171800	351087792	1908	1908	1908	1908	0
187	20250311	171700	351087792	1908	1908	1908	1908	0
188	20250311	171600	351087792	1908	1908	1908	1908	0
189	20250311	171500	351087792	1908	1908	1908	1908	0
190	20250311	171400	351087792	1908	1908	1908	1908	0
191	20250311	171300	351087792	1908	1908	1908	1908	0
192	20250311	171200	351087792	1908	1908	1908	1908	0
193	20250311	171100	351087792	1908	1908	1908	1908	0
194	20250311	171000	351087792	1908	1908	1908	1908	0
195	20250311	170900	351087792	1908	1908	1908	1908	0
196	20250311	170800	351087792	1908	1908	1908	1908	0
197	20250311	170700	351087792	1908	1908	1908	1908	0
198	20250311	170600	351087792	1908	1908	1908	1908	0
199	20250311	170500	351087792	1908	1908	1908	1908	0
200	20250311	170400	351087792	1908	1908	1908	1908	0
201	20250311	170300	351087792	1908	1908	1908	1908	0
202	20250311	170200	351087792	1908	1908	1908	1908	0
203	20250311	170100	351087792	1908	1908	1908	1908	0
204	20250311	170000	351087792	1908	1908	1908	1908	0
205	20250311	165900	351087792	1908	1908	1908	1908	0
206	20250311	165800	351087792	1908	1908	1908	1908	0
207	20250311	165700	351087792	1908	1908	1908	1908	0
208	20250311	165600	351087792	1908	1908	1908	1908	0
209	20250311	165500	351087792	1908	1908	1908	1908	0
210	20250311	165400	351087792	1908	1908	1908	1908	0
211	20250311	165300	351087792	1908	1908	1908	1908	0
212	20250311	165200	351087792	1908	1908	1908	1908	3995
213	20250311	165100	351087792	1908	1908	1908	1908	0
214	20250311	165000	351087792	1908	1908	1908	1908	0
215	20250311	164900	351087792	1908	1908	1908	1908	0
216	20250311	164800	351087792	1908	1908	1908	1908	0
217	20250311	164700	351087792	1908	1908	1908	1908	0
218	20250311	164600	351087792	1908	1908	1908	1908	0
219	20250311	164500	351087792	1908	1908	1908	1908	0
220	20250311	164400	351087792	1908	1908	1908	1908	0
221	20250311	164300	351087792	1908	1908	1908	1908	0
222	20250311	164200	351087792	1908	1908	1908	1908	0
223	20250311	164100	351087792	1908	1908	1908	1908	0
224	20250311	164000	351087792	1908	1908	1908	1908	0
225	20250311	163900	351087792	1908	1908	1908	1908	0
226	20250311	163800	351087792	1908	1908	1908	1908	0
227	20250311	163700	351087792	1908	1908	1908	1908	0
228	20250311	163600	351087792	1908	1908	1908	1908	0
229	20250311	163500	351087792	1908	1908	1908	1908	0
230	20250311	163400	351087792	1908	1908	1908	1908	0
231	20250311	163300	351087792	1908	1908	1908	1908	0
232	20250311	163200	351087792	1908	1908	1908	1908	0
233	20250311	163100	351087792	1908	1908	1908	1908	0
234	20250311	163000	351087792	1908	1908	1908	1908	0
235	20250311	162900	351087792	1908	1908	1908	1908	0
236	20250311	162800	351087792	1908	1908	1908	1908	0
237	20250311	162700	351087792	1908	1908	1908	1908	0
238	20250311	162600	351087792	1908	1908	1908	1908	0
239	20250311	162500	351087792	1908	1908	1908	1908	0
240	20250311	162400	351087792	1908	1908	1908	1908	0
241	20250311	162300	351087792	1908	1908	1908	1908	0
242	20250311	162200	351087792	1908	1908	1908	1908	3995
243	20250311	162100	351087792	1908	1908	1908	1908	0
244	20250311	162000	351087792	1908	1908	1908	1908	0
245	20250311	161900	351087792	1908	1908	1908	1908	0
246	20250311	161800	351087792	1908	1908	1908	1908	0
247	20250311	161700	351087792	1908	1908	1908	1908	0
248	20250311	161600	351087792	1908	1908	1908	1908	0
249	20250311	161500	351087792	1908	1908	1908	1908	0
250	20250311	161400	351087792	1908	1908	1908	1908	0
251	20250311	161300	351087792	1908	1908	1908	1908	0
252	20250311	161200	351087792	1908	1908	1908	1908	0
253	20250311	161100	351087792	1908	1908	1908	1908	0
254	20250311	161000	351087792	1908	1908	1908	1908	0
255	20250311	160900	351087792	1908	1908	1908	1908	0
256	20250311	160800	351087792	1908	1908	1908	1908	0
257	20250311	160700	351087792	1908	1908	1908	1908	0
258	20250311	160600	351087792	1908	1908	1908	1908	0
259	20250311	160500	351087792	1908	1908	1908	1908	0
260	20250311	160400	351087792	1908	1908	1908	1908	0
261	20250311	160300	351087792	1908	1908	1908	1908	0
262	20250311	160200	351087792	1908	1908	1908	1908	0
263	20250311	160100	351087792	1908	1908	1908	1908	0
264	20250311	160000	351087792	1908	1908	1908	1908	0
265	20250311	155900	351087792	1908	1908	1908	1908	0
266	20250311	155800	351087792	1908	1908	1908	1908	0
267	20250311	155700	351087792	1908	1908	1908	1908	0
268	20250311	155600	351087792	1908	1908	1908	1908	0
269	20250311	155500	351087792	1908	1908	1908	1908	0
270	20250311	155400	351087792	1908	1908	1908	1908	0
271	20250311	155300	351087792	1908	1908	1908	1908	0
272	20250311	155200	351087792	1908	1908	1908	1908	3995
273	20250311	155100	351087792	1908	1908	1908	1908	0
274	20250311	155000	351087792	1908	1908	1908	1908	0
275	20250311	154900	351087792	1908	1908	1908	1908	0
276	20250311	154800	351087792	1908	1908	1908	1908	0
277	20250311	154700	351087792	1908	1908	1908	1908	0
278	20250311	154600	351087792	1908	1908	1908	1908	0
279	20250311	154500	351087792	1908	1908	1908	1908	0
280	20250311	154400	351087792	1908	1908	1908	1908	0
281	20250311	154300	351087792	1908	1908	1908	1908	0
282	20250311	154200	351087792	1908	1908	1908	1908	0
283	20250311	154100	351087792	1908	1908	1908	1908	0
284	20250311	154000	351087792	1908	1908	1908	1908	0
285	20250311	153900	351087792	1908	1908	1908	1908	0
286	20250311	153800	351087792	1908	1908	1908	1908	0
287	20250311	153700	351087792	1908	1908	1908	1908	0
288	20250311	153600	351087792	1908	1908	1908	1908	0
289	20250311	153500	351087792	1908	1908	1908	1908	0
290	20250311	153400	351087792	1908	1908	1908	1908	0
291	20250311	153300	351087792	1908	1908	1908	1908	0
292	20250311	153200	351087792	1908	1908	1908	1908	0
293	20250311	153100	351087792	1908	1908	1908	1908	0
294	20250311	153000	351087792	1908	1908	1908	1908	3995
295	20250311	152900	343465332	1907	1907	1907	1907	0
296	20250311	152800	343465332	1907	1907	1907	1907	0
297	20250311	152700	343465332	1907	1907	1907	1907	0
298	20250311	152600	343465332	1907	1907	1907	1907	0
299	20250311	152500	343465332	1907	1907	1907	1907	0
300	20250311	152400	343465332	1907	1907	1907	1907	0
301	20250311	152300	343465332	1907	1907	1907	1907	0
302	20250311	152200	343465332	1907	1907	1907	1907	0
303	20250311	152100	343465332	1907	1907	1907	1907	0
304	20250311	152000	343465332	1907	1907	1907	1907	0
305	20250311	151900	343465332	1907	1905	1907	1895	1381
306	20250311	151800	340834158	1906	1905	1906	1905	1035
307	20250311	151700	338862473	1905	1904	1905	1904	897
308	20250311	151600	337154233	1904	1903	1904	1900	521
309	20250311	151500	336162679	1904	1904	1904	1904	433
310	20250311	151400	335338247	1904	1903	1904	1903	104
311	20250311	151300	335140325	1903	1889	1903	1889	87
312	20250311	151200	334975081	1899	1899	1899	1899	297
313	20250311	151100	334411078	1899	1898	1899	1898	2090
314	20250311	151000	330443830	1898	1888	1898	1888	13
315	20250311	150900	330419166	1898	1899	1899	1888	388
316	20250311	150800	329686106	1899	1898	1899	1898	393
317	20250311	150700	328940172	1898	1898	1898	1898	283
318	20250311	150600	328403038	1898	1897	1898	1888	704
319	20250311	150500	327069879	1898	1898	1898	1898	220
320	20250311	150400	326652319	1898	1889	1900	1889	500
321	20250311	150300	325702957	1900	1887	1900	1887	187
322	20250311	150200	325349705	1902	1900	1902	1900	4289
323	20250311	150100	317200586	1900	1900	1900	1900	0
324	20250311	150000	317200586	1900	1900	1900	1900	443
325	20250311	145900	316358886	1907	1883	1907	1883	1456
326	20250311	145800	313613020	1883	1883	1883	1883	1
327	20250311	145700	313611137	1883	1877	1883	1877	1043
328	20250311	145600	311651537	1877	1877	1877	1877	259
329	20250311	145500	311165394	1877	1877	1877	1877	0
330	20250311	145400	311165394	1877	1877	1877	1877	4
331	20250311	145300	311157886	1870	1871	1871	1870	1000
332	20250311	145200	309287279	1878	1878	1878	1878	0
333	20250311	145100	309287279	1878	1878	1879	1878	45
334	20250311	145000	309202765	1871	1871	1871	1871	6
335	20250311	144900	309191539	1875	1875	1875	1875	0
336	20250311	144800	309191539	1875	1875	1875	1875	3
337	20250311	144700	309185914	1878	1878	1878	1878	0
338	20250311	144600	309185914	1878	1878	1878	1878	4
339	20250311	144500	309178402	1870	1870	1870	1870	381
340	20250311	144400	308465932	1878	1878	1878	1878	4
341	20250311	144300	308458420	1878	1881	1881	1864	2249
342	20250311	144200	304249325	1886	1886	1886	1886	3
343	20250311	144100	304243667	1881	1884	1884	1881	410
344	20250311	144000	303472366	1884	1887	1887	1884	504
345	20250311	143900	302522821	1884	1884	1884	1884	0
346	20250311	143800	302522821	1884	1884	1884	1884	0
347	20250311	143700	302522821	1884	1884	1884	1884	0
348	20250311	143600	302522821	1884	1884	1884	1884	29
349	20250311	143500	302468185	1885	1890	1890	1885	495
350	20250311	143400	301533965	1890	1890	1890	1890	133
351	20250311	143300	301282595	1890	1893	1893	1888	9787
352	20250311	143200	282793415	1892	1892	1892	1892	0
353	20250311	143100	282793415	1892	1900	1900	1892	201
354	20250311	143000	282413115	1904	1908	1908	1904	2
355	20250311	142900	282409303	1892	1920	1920	1892	2002
356	20250311	142800	278619524	1905	1905	1905	1905	0
357	20250311	142700	278619524	1905	1906	1906	1905	1355
358	20250311	142600	276038224	1906	1911	1911	1906	1542
359	20250311	142500	273098461	1925	1913	1925	1913	501
360	20250311	142400	272140036	1925	1925	1925	1925	37
361	20250311	142300	272068811	1925	1913	1925	1913	148
362	20250311	142200	271785567	1913	1928	1928	1913	422
363	20250311	142100	270977481	1927	1928	1928	1927	231
364	20250311	142000	270532143	1929	1908	1929	1908	110
365	20250311	141900	270322054	1929	1920	1930	1908	1692
366	20250311	141800	267058399	1919	1899	1919	1899	8756
367	20250311	141700	250397206	1900	1899	1900	1899	35
368	20250311	141600	250330731	1892	1900	1900	1892	210
369	20250311	141500	249931811	1900	1900	1900	1900	3000
370	20250311	141400	244231811	1900	1900	1900	1900	507
371	20250311	141300	243268511	1898	1898	1898	1898	0
372	20250311	141200	243268511	1898	1898	1898	1898	500
373	20250311	141100	242319511	1900	1900	1900	1900	25
374	20250311	141000	242272011	1900	1900	1900	1900	738
375	20250311	140900	240869811	1899	1899	1899	1899	0
376	20250311	140800	240869811	1899	1899	1899	1899	41
377	20250311	140700	240791952	1899	1899	1899	1899	0
378	20250311	140600	240791952	1899	1899	1899	1899	439
379	20250311	140500	239958291	1899	1899	1899	1899	20
380	20250311	140400	239920311	1900	1900	1900	1900	2
381	20250311	140300	239916511	1900	1899	1900	1899	1703
382	20250311	140200	236681049	1899	1890	1899	1890	3906
383	20250311	140100	229279910	1890	1895	1895	1890	9
384	20250311	140000	229262875	1895	1895	1895	1895	335
385	20250311	135900	228628050	1890	1890	1890	1890	30
386	20250311	135800	228571350	1896	1896	1896	1896	0
387	20250311	135700	228571350	1896	1896	1896	1896	0
388	20250311	135600	228571350	1896	1893	1896	1893	16
389	20250311	135500	228541032	1896	1896	1896	1896	385
390	20250311	135400	227811072	1898	1898	1898	1898	1104
391	20250311	135300	225715680	1899	1899	1899	1899	616
392	20250311	135200	224545896	1899	1899	1899	1899	376
393	20250311	135100	223831872	1899	1896	1899	1896	2745
394	20250311	135000	218620691	1895	1895	1895	1895	215
395	20250311	134900	218213266	1895	1895	1895	1895	0
396	20250311	134800	218213266	1895	1895	1895	1895	0
397	20250311	134700	218213266	1895	1895	1895	1895	301
398	20250311	134600	217642871	1894	1894	1894	1894	7
399	20250311	134500	217629613	1895	1895	1895	1895	0
400	20250311	134400	217629613	1895	1891	1895	1891	1409
401	20250311	134300	214963258	1890	1890	1890	1890	59
402	20250311	134200	214851748	1891	1891	1891	1891	0
403	20250311	134100	214851748	1891	1891	1891	1891	0
404	20250311	134000	214851748	1891	1891	1891	1891	100
405	20250311	133900	214662648	1891	1891	1891	1891	100
406	20250311	133800	214473548	1891	1891	1891	1890	931
407	20250311	133700	212713092	1891	1891	1891	1891	1
408	20250311	133600	212711201	1891	1891	1891	1890	459
409	20250311	133500	211843669	1890	1890	1890	1890	0
410	20250311	133400	211843669	1890	1890	1890	1890	0
411	20250311	133300	211843669	1890	1890	1890	1890	1
412	20250311	133200	211841779	1898	1898	1898	1898	0
413	20250311	133100	211841779	1898	1890	1898	1885	1690
414	20250311	133000	208647135	1890	1895	1898	1890	7919
415	20250311	132900	193656546	1893	1890	1894	1890	1350
416	20250311	132800	191101886	1890	1881	1890	1881	6527
417	20250311	132700	178805303	1880	1880	1880	1880	64
418	20250311	132600	178684983	1880	1880	1880	1880	436
419	20250311	132500	177865303	1880	1880	1880	1880	0
420	20250311	132400	177865303	1880	1879	1880	1879	1663
421	20250311	132300	174739419	1878	1878	1878	1878	115
422	20250311	132200	174523449	1877	1877	1877	1877	10
423	20250311	132100	174504679	1877	1877	1877	1877	0
424	20250311	132000	174504679	1877	1877	1877	1877	233
425	20250311	131900	174067338	1877	1876	1877	1876	394
426	20250311	131800	173328191	1876	1875	1876	1875	407
427	20250311	131700	172565056	1875	1875	1875	1875	310
428	20250311	131600	171983806	1875	1875	1875	1875	0
429	20250311	131500	171983806	1875	1874	1875	1874	73
430	20250311	131400	171847001	1874	1874	1874	1874	1
431	20250311	131300	171845127	1874	1874	1874	1874	200
432	20250311	131200	171470327	1874	1874	1874	1874	0
433	20250311	131100	171470327	1874	1874	1874	1874	1
434	20250311	131000	171468453	1875	1875	1875	1875	0
435	20250311	130900	171468453	1875	1875	1875	1875	0
436	20250311	130800	171468453	1875	1874	1875	1874	404
437	20250311	130700	170711217	1875	1875	1875	1875	0
438	20250311	130600	170711217	1875	1875	1875	1875	4
439	20250311	130500	170703717	1875	1874	1875	1874	358
440	20250311	130400	170032822	1874	1874	1874	1874	0
441	20250311	130300	170032822	1874	1862	1876	1856	235
442	20250311	130200	169595432	1863	1865	1865	1863	270
443	20250311	130100	169092251	1865	1877	1877	1865	3918
444	20250311	130000	161771929	1878	1873	1878	1871	43
445	20250311	125900	161691392	1878	1873	1878	1873	4
446	20250311	125800	161683885	1878	1878	1878	1878	470
447	20250311	125700	160801225	1878	1878	1878	1878	10
448	20250311	125600	160782445	1873	1873	1873	1873	2
449	20250311	125500	160778699	1879	1879	1879	1879	0
450	20250311	125400	160778699	1879	1879	1879	1879	0
451	20250311	125300	160778699	1879	1879	1879	1879	0
452	20250311	125200	160778699	1879	1879	1879	1879	0
453	20250311	125100	160778699	1879	1876	1879	1876	1156
454	20250311	125000	158608212	1878	1878	1878	1878	17
455	20250311	124900	158576286	1877	1876	1877	1876	750
456	20250311	124800	157168644	1877	1877	1877	1877	10
457	20250311	124700	157149874	1878	1878	1878	1878	0
458	20250311	124600	157149874	1878	1876	1878	1876	1473
459	20250311	124500	154385514	1876	1868	1876	1867	64
460	20250311	124400	154265905	1876	1870	1876	1870	616
461	20250311	124300	153113949	1876	1870	1876	1866	528
462	20250311	124200	152125890	1870	1865	1870	1865	9479
463	20250311	124100	134422358	1866	1866	1866	1865	41
464	20250311	124000	134345891	1865	1864	1865	1864	965
465	20250311	123900	132546966	1864	1864	1864	1864	0
466	20250311	123800	132546966	1864	1864	1864	1864	0
467	20250311	123700	132546966	1864	1863	1864	1863	475
468	20250311	123600	131662039	1863	1862	1863	1862	91
469	20250311	123500	131492577	1852	1863	1863	1852	7
470	20250311	123400	131479591	1863	1863	1863	1863	0
471	20250311	123300	131479591	1863	1863	1863	1863	0
472	20250311	123200	131479591	1863	1863	1863	1863	0
473	20250311	123100	131479591	1863	1863	1863	1863	0
474	20250311	123000	131479591	1863	1863	1863	1863	0
475	20250311	122900	131479591	1863	1863	1863	1863	6
476	20250311	122800	131468413	1860	1860	1860	1860	29
477	20250311	122700	131414473	1860	1860	1860	1860	0
478	20250311	122600	131414473	1860	1859	1860	1859	71
479	20250311	122500	131282418	1860	1860	1860	1860	0
480	20250311	122400	131282418	1860	1860	1860	1860	0
481	20250311	122300	131282418	1860	1860	1860	1860	27
482	20250311	122200	131232198	1860	1860	1860	1860	6
483	20250311	122100	131221038	1860	1860	1860	1860	4
484	20250311	122000	131213598	1865	1865	1865	1865	0
485	20250311	121900	131213598	1865	1865	1865	1865	1
486	20250311	121800	131211733	1860	1860	1860	1860	8
487	20250311	121700	131196853	1866	1866	1866	1866	0
488	20250311	121600	131196853	1866	1866	1866	1866	0
489	20250311	121500	131196853	1866	1864	1866	1864	402
490	20250311	121400	130447522	1864	1863	1864	1863	41
491	20250311	121300	130371138	1863	1863	1863	1863	0
492	20250311	121200	130371138	1863	1840	1863	1840	4
493	20250311	121100	130363709	1840	1848	1848	1840	150
494	20250311	121000	130087071	1864	1864	1864	1864	0
495	20250311	120900	130087071	1864	1864	1864	1864	19
496	20250311	120800	130051655	1867	1867	1867	1867	0
497	20250311	120700	130051655	1867	1867	1867	1867	0
498	20250311	120600	130051655	1867	1867	1867	1867	0
499	20250311	120500	130051655	1867	1867	1867	1867	0
500	20250311	120400	130051655	1867	1867	1867	1867	0
501	20250311	120300	130051655	1867	1867	1867	1867	0
502	20250311	120200	130051655	1867	1867	1867	1867	0
503	20250311	120100	130051655	1867	1867	1867	1867	0
504	20250311	120000	130051655	1867	1866	1867	1866	200
505	20250311	115900	129678305	1867	1867	1867	1867	0
506	20250311	115800	129678305	1867	1867	1867	1867	267
507	20250311	115700	129179816	1867	1866	1867	1866	30
508	20250311	115600	129123813	1867	1867	1867	1867	3
509	20250311	115500	129118212	1867	1867	1867	1866	9
510	20250311	115400	129101410	1867	1866	1867	1866	1610
511	20250311	115300	126097147	1866	1866	1866	1866	0
512	20250311	115200	126097147	1866	1864	1866	1864	433
513	20250311	115100	125289601	1865	1865	1865	1860	27
514	20250311	115000	125239264	1866	1866	1866	1866	9
515	20250311	114900	125222470	1867	1866	1867	1840	2015
516	20250311	114800	121483936	1868	1864	1868	1864	640
517	20250311	114700	120290829	1864	1864	1864	1864	501
518	20250311	114600	119356965	1864	1863	1864	1863	39
519	20250311	114500	119284305	1863	1863	1863	1863	0
520	20250311	114400	119284305	1863	1863	1863	1863	6
521	20250311	114300	119273127	1863	1863	1863	1863	2
522	20250311	114200	119269401	1863	1860	1863	1860	22
523	20250311	114100	119228475	1863	1863	1863	1863	0
524	20250311	114000	119228475	1863	1863	1863	1863	0
525	20250311	113900	119228475	1863	1863	1863	1863	5
526	20250311	113800	119219160	1863	1863	1863	1863	26
527	20250311	113700	119170722	1863	1863	1863	1863	0
528	20250311	113600	119170722	1863	1860	1863	1850	2003
529	20250311	113500	115449133	1863	1863	1863	1863	0
530	20250311	113400	115449133	1863	1863	1864	1863	1079
531	20250311	113300	113438953	1863	1860	1863	1860	369
532	20250311	113200	112752570	1860	1858	1860	1858	15
533	20250311	113100	112724688	1858	1858	1858	1858	0
534	20250311	113000	112724688	1858	1850	1858	1850	1206
535	20250311	112900	110487823	1852	1847	1852	1847	87
536	20250311	112800	110326909	1848	1849	1849	1848	2
537	20250311	112700	110323212	1836	1853	1853	1836	117
538	20250311	112600	110108314	1853	1853	1853	1853	0
539	20250311	112500	110108314	1853	1853	1853	1853	6
540	20250311	112400	110097196	1853	1853	1853	1853	0
541	20250311	112300	110097196	1853	1853	1853	1853	0
542	20250311	112200	110097196	1853	1851	1853	1851	452
543	20250311	112100	109260529	1851	1851	1851	1851	0
544	20250311	112000	109260529	1851	1851	1851	1851	0
545	20250311	111900	109260529	1851	1851	1851	1851	36
546	20250311	111800	109193893	1851	1851	1851	1851	0
547	20250311	111700	109193893	1851	1851	1851	1851	0
548	20250311	111600	109193893	1851	1848	1851	1848	690
549	20250311	111500	107918267	1848	1848	1848	1848	0
550	20250311	111400	107918267	1848	1848	1848	1848	0
551	20250311	111300	107918267	1848	1848	1848	1848	0
552	20250311	111200	107918267	1848	1848	1848	1848	1500
553	20250311	111100	105146267	1848	1848	1848	1848	0
554	20250311	111000	105146267	1848	1848	1848	1848	0
555	20250311	110900	105146267	1848	1844	1848	1844	328
556	20250311	110800	104541084	1843	1843	1843	1843	0
557	20250311	110700	104541084	1843	1843	1843	1843	0
558	20250311	110600	104541084	1843	1843	1843	1843	0
559	20250311	110500	104541084	1843	1843	1843	1843	0
560	20250311	110400	104541084	1843	1843	1843	1843	1
561	20250311	110300	104539241	1848	1848	1848	1848	0
562	20250311	110200	104539241	1848	1848	1848	1848	0
563	20250311	110100	104539241	1848	1848	1848	1848	10
564	20250311	110000	104520761	1848	1848	1848	1848	0
565	20250311	105900	104520761	1848	1847	1848	1847	4
566	20250311	105800	104513371	1832	1848	1848	1832	3
567	20250311	105700	104507859	1848	1847	1848	1847	15
568	20250311	105600	104480144	1832	1848	1848	1832	69
569	20250311	105500	104352712	1848	1847	1848	1847	4
570	20250311	105400	104345321	1848	1838	1848	1838	30
571	20250311	105300	104290087	1838	1836	1838	1836	1871
572	20250311	105200	100854356	1836	1836	1836	1836	0
573	20250311	105100	100854356	1836	1836	1836	1836	550
574	20250311	105000	99844556	1836	1836	1836	1836	35
575	20250311	104900	99780296	1836	1836	1836	1836	0
576	20250311	104800	99780296	1836	1836	1836	1836	0
577	20250311	104700	99780296	1836	1836	1836	1836	100
578	20250311	104600	99596696	1836	1836	1836	1836	0
579	20250311	104500	99596696	1836	1828	1836	1828	4
580	20250311	104400	99589376	1836	1836	1836	1836	0
581	20250311	104300	99589376	1836	1836	1836	1836	0
582	20250311	104200	99589376	1836	1827	1836	1827	827
583	20250311	104100	98072471	1834	1834	1834	1834	0
584	20250311	104000	98072471	1834	1834	1834	1834	0
585	20250311	103900	98072471	1834	1834	1834	1834	1
586	20250311	103800	98070637	1827	1827	1827	1827	0
587	20250311	103700	98070637	1827	1827	1827	1827	1
588	20250311	103600	98068810	1835	1835	1835	1835	45
589	20250311	103500	97986235	1835	1835	1835	1835	0
590	20250311	103400	97986235	1835	1835	1835	1835	0
591	20250311	103300	97986235	1835	1835	1835	1835	0
592	20250311	103200	97986235	1835	1827	1835	1827	267
593	20250311	103100	97496435	1834	1831	1834	1827	429
594	20250311	103000	96711285	1826	1830	1830	1826	1597
595	20250311	102900	93788799	1826	1830	1830	1826	104
596	20250311	102800	93598487	1830	1827	1830	1827	301
597	20250311	102700	93048557	1830	1830	1830	1830	0
598	20250311	102600	93048557	1830	1830	1830	1830	400
599	20250311	102500	92316557	1830	1830	1830	1830	0
600	20250311	102400	92316557	1830	1830	1830	1830	0
601	20250311	102300	92316557	1830	1830	1830	1830	0
602	20250311	102200	92316557	1830	1830	1830	1830	14
603	20250311	102100	92290937	1830	1828	1830	1827	114
604	20250311	102000	92082621	1835	1835	1835	1835	0
605	20250311	101900	92082621	1835	1828	1835	1827	290
606	20250311	101800	91552729	1835	1830	1835	1828	23
607	20250311	101700	91510613	1835	1828	1835	1828	340
608	20250311	101600	90888807	1836	1836	1836	1836	17
609	20250311	101500	90857595	1836	1835	1836	1835	12
610	20250311	101400	90835565	1836	1836	1836	1836	0
611	20250311	101300	90835565	1836	1828	1836	1827	1891
612	20250311	101200	87379768	1828	1828	1828	1828	0
613	20250311	101100	87379768	1828	1828	1829	1828	16
614	20250311	101000	87350519	1836	1836	1836	1836	2
615	20250311	100900	87346847	1835	1835	1835	1835	63
616	20250311	100800	87231242	1836	1836	1836	1836	0
617	20250311	100700	87231242	1836	1836	1836	1836	0
618	20250311	100600	87231242	1836	1835	1836	1835	210
619	20250311	100500	86845798	1836	1827	1836	1827	5
620	20250311	100400	86836654	1836	1835	1836	1827	197
621	20250311	100300	86475235	1827	1827	1835	1827	31
622	20250311	100200	86418502	1835	1835	1835	1827	22
623	20250311	100100	86378212	1827	1827	1835	1827	22
624	20250311	100000	86337954	1835	1836	1836	1827	21
625	20250311	095900	86299477	1827	1826	1836	1826	17
626	20250311	095800	86268367	1836	1826	1836	1826	18
627	20250311	095700	86235409	1836	1822	1836	1822	22
628	20250311	095600	86195162	1827	1827	1827	1827	596
629	20250311	095500	85106270	1827	1827	1827	1827	100
630	20250311	095400	84923570	1831	1831	1831	1831	56
631	20250311	095300	84821034	1827	1831	1831	1827	101
632	20250311	095200	84636503	1827	1836	1836	1827	107
633	20250311	095100	84440951	1836	1836	1836	1834	102
634	20250311	095000	84253879	1827	1822	1827	1822	574
635	20250311	094900	83205301	1827	1830	1830	1827	661
636	20250311	094800	81996751	1830	1832	1832	1830	11
637	20250311	094700	81976601	1832	1837	1837	1832	51
638	20250311	094600	81882959	1837	1837	1837	1837	203
639	20250311	094500	81510048	1837	1837	1837	1837	3
640	20250311	094400	81504537	1837	1837	1837	1837	60
641	20250311	094300	81394317	1837	1839	1839	1837	570
642	20250311	094200	80346688	1838	1838	1838	1838	0
643	20250311	094100	80346688	1838	1837	1838	1837	106
644	20250311	094000	80151963	1837	1837	1837	1837	1
645	20250311	093900	80150126	1827	1827	1827	1827	400
646	20250311	093800	79419326	1827	1846	1846	1821	1781
647	20250311	093700	76140227	1850	1850	1850	1850	57
648	20250311	093600	76034777	1850	1850	1850	1850	0
649	20250311	093500	76034777	1850	1848	1850	1848	413
650	20250311	093400	75271534	1848	1827	1848	1827	3568
651	20250311	093300	68732630	1826	1823	1826	1823	337
652	20250311	093200	68117795	1818	1820	1822	1818	222
653	20250311	093100	67713604	1820	1818	1820	1818	228
654	20250311	093000	67298747	1815	1812	1817	1812	472
655	20250311	092900	66441944	1812	1812	1812	1812	0
656	20250311	092800	66441944	1812	1812	1812	1812	4
657	20250311	092700	66434696	1812	1804	1812	1804	832
658	20250311	092600	64933456	1804	1802	1804	1802	644
659	20250311	092500	63772466	1802	1800	1802	1796	194
660	20250311	092400	63423083	1800	1800	1800	1800	134
661	20250311	092300	63181883	1801	1798	1801	1798	618
662	20250311	092200	62070371	1798	1798	1798	1798	8
663	20250311	092100	62055987	1784	1795	1795	1784	533
664	20250311	092000	61100473	1795	1795	1797	1784	363
665	20250311	091900	60450414	1795	1795	1795	1795	5
666	20250311	091800	60441439	1795	1795	1795	1795	0
667	20250311	091700	60441439	1795	1788	1795	1785	986
668	20250311	091600	58676079	1775	1787	1790	1775	257
669	20250311	091500	58217628	1787	1789	1789	1772	253
670	20250311	091400	57767779	1773	1777	1789	1772	1651
671	20250311	091300	54840916	1779	1784	1790	1779	339
672	20250311	091200	54237775	1784	1804	1804	1780	2303
673	20250311	091100	50131853	1794	1799	1805	1794	390
674	20250311	091000	49432014	1799	1805	1805	1785	231
675	20250311	090900	49019565	1805	1805	1805	1805	408
676	20250311	090800	48283125	1782	1778	1782	1778	3180
677	20250311	090700	42627140	1778	1779	1779	1778	405
678	20250311	090600	41907047	1779	1805	1805	1770	9585
679	20250311	090500	24812596	1805	1805	1805	1798	1196
680	20250311	090400	22658550	1805	1805	1805	1800	300
681	20250311	090300	22118505	1800	1794	1801	1790	486
682	20250311	090200	21246619	1794	1825	1825	1791	187
683	20250311	090100	20910722	1803	1827	1827	1799	1399
684	20250311	090000	18392703	1799	1785	1800	1782	10282