KissMeData/291230/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	211600	271907332	1852	1852	1852	1852	5659
3	20250304	211500	271907332	1852	1852	1852	1852	0
4	20250304	211400	271907332	1852	1852	1852	1852	0
5	20250304	211300	271907332	1852	1852	1852	1852	0
6	20250304	211200	271907332	1852	1852	1852	1852	0
7	20250304	211100	271907332	1852	1852	1852	1852	0
8	20250304	211000	271907332	1852	1852	1852	1852	0
9	20250304	210900	271907332	1852	1852	1852	1852	0
10	20250304	210800	271907332	1852	1852	1852	1852	0
11	20250304	210700	271907332	1852	1852	1852	1852	0
12	20250304	210600	271907332	1852	1852	1852	1852	0
13	20250304	210500	271907332	1852	1852	1852	1852	0
14	20250304	210400	271907332	1852	1852	1852	1852	0
15	20250304	210300	271907332	1852	1852	1852	1852	0
16	20250304	210200	271907332	1852	1852	1852	1852	0
17	20250304	210100	271907332	1852	1852	1852	1852	0
18	20250304	210000	271907332	1852	1852	1852	1852	0
19	20250304	205900	271907332	1852	1852	1852	1852	0
20	20250304	205800	271907332	1852	1852	1852	1852	0
21	20250304	205700	271907332	1852	1852	1852	1852	0
22	20250304	205600	271907332	1852	1852	1852	1852	0
23	20250304	205500	271907332	1852	1852	1852	1852	0
24	20250304	205400	271907332	1852	1852	1852	1852	0
25	20250304	205300	271907332	1852	1852	1852	1852	0
26	20250304	205200	271907332	1852	1852	1852	1852	0
27	20250304	205100	271907332	1852	1852	1852	1852	0
28	20250304	205000	271907332	1852	1852	1852	1852	0
29	20250304	204900	271907332	1852	1852	1852	1852	0
30	20250304	204800	271907332	1852	1852	1852	1852	0
31	20250304	204700	271907332	1852	1852	1852	1852	0
32	20250304	204600	271907332	1852	1852	1852	1852	5659
33	20250304	204500	271907332	1852	1852	1852	1852	0
34	20250304	204400	271907332	1852	1852	1852	1852	0
35	20250304	204300	271907332	1852	1852	1852	1852	0
36	20250304	204200	271907332	1852	1852	1852	1852	0
37	20250304	204100	271907332	1852	1852	1852	1852	0
38	20250304	204000	271907332	1852	1852	1852	1852	0
39	20250304	203900	271907332	1852	1852	1852	1852	0
40	20250304	203800	271907332	1852	1852	1852	1852	0
41	20250304	203700	271907332	1852	1852	1852	1852	0
42	20250304	203600	271907332	1852	1852	1852	1852	0
43	20250304	203500	271907332	1852	1852	1852	1852	0
44	20250304	203400	271907332	1852	1852	1852	1852	0
45	20250304	203300	271907332	1852	1852	1852	1852	0
46	20250304	203200	271907332	1852	1852	1852	1852	0
47	20250304	203100	271907332	1852	1852	1852	1852	0
48	20250304	203000	271907332	1852	1852	1852	1852	0
49	20250304	202900	271907332	1852	1852	1852	1852	0
50	20250304	202800	271907332	1852	1852	1852	1852	0
51	20250304	202700	271907332	1852	1852	1852	1852	0
52	20250304	202600	271907332	1852	1852	1852	1852	0
53	20250304	202500	271907332	1852	1852	1852	1852	0
54	20250304	202400	271907332	1852	1852	1852	1852	0
55	20250304	202300	271907332	1852	1852	1852	1852	0
56	20250304	202200	271907332	1852	1852	1852	1852	0
57	20250304	202100	271907332	1852	1852	1852	1852	0
58	20250304	202000	271907332	1852	1852	1852	1852	0
59	20250304	201900	271907332	1852	1852	1852	1852	0
60	20250304	201800	271907332	1852	1852	1852	1852	0
61	20250304	201700	271907332	1852	1852	1852	1852	0
62	20250304	201600	271907332	1852	1852	1852	1852	5659
63	20250304	201500	271907332	1852	1852	1852	1852	0
64	20250304	201400	271907332	1852	1852	1852	1852	0
65	20250304	201300	271907332	1852	1852	1852	1852	0
66	20250304	201200	271907332	1852	1852	1852	1852	0
67	20250304	201100	271907332	1852	1852	1852	1852	0
68	20250304	201000	271907332	1852	1852	1852	1852	0
69	20250304	200900	271907332	1852	1852	1852	1852	0
70	20250304	200800	271907332	1852	1852	1852	1852	0
71	20250304	200700	271907332	1852	1852	1852	1852	0
72	20250304	200600	271907332	1852	1852	1852	1852	0
73	20250304	200500	271907332	1852	1852	1852	1852	0
74	20250304	200400	271907332	1852	1852	1852	1852	0
75	20250304	200300	271907332	1852	1852	1852	1852	0
76	20250304	200200	271907332	1852	1852	1852	1852	0
77	20250304	200100	271907332	1852	1852	1852	1852	0
78	20250304	200000	271907332	1852	1852	1852	1852	0
79	20250304	195900	271907332	1852	1852	1852	1852	0
80	20250304	195800	271907332	1852	1852	1852	1852	0
81	20250304	195700	271907332	1852	1852	1852	1852	0
82	20250304	195600	271907332	1852	1852	1852	1852	0
83	20250304	195500	271907332	1852	1852	1852	1852	0
84	20250304	195400	271907332	1852	1852	1852	1852	0
85	20250304	195300	271907332	1852	1852	1852	1852	0
86	20250304	195200	271907332	1852	1852	1852	1852	0
87	20250304	195100	271907332	1852	1852	1852	1852	0
88	20250304	195000	271907332	1852	1852	1852	1852	0
89	20250304	194900	271907332	1852	1852	1852	1852	0
90	20250304	194800	271907332	1852	1852	1852	1852	0
91	20250304	194700	271907332	1852	1852	1852	1852	0
92	20250304	194600	271907332	1852	1852	1852	1852	5659
93	20250304	194500	271907332	1852	1852	1852	1852	0
94	20250304	194400	271907332	1852	1852	1852	1852	0
95	20250304	194300	271907332	1852	1852	1852	1852	0
96	20250304	194200	271907332	1852	1852	1852	1852	0
97	20250304	194100	271907332	1852	1852	1852	1852	0
98	20250304	194000	271907332	1852	1852	1852	1852	0
99	20250304	193900	271907332	1852	1852	1852	1852	0
100	20250304	193800	271907332	1852	1852	1852	1852	0
101	20250304	193700	271907332	1852	1852	1852	1852	0
102	20250304	193600	271907332	1852	1852	1852	1852	0
103	20250304	193500	271907332	1852	1852	1852	1852	0
104	20250304	193400	271907332	1852	1852	1852	1852	0
105	20250304	193300	271907332	1852	1852	1852	1852	0
106	20250304	193200	271907332	1852	1852	1852	1852	0
107	20250304	193100	271907332	1852	1852	1852	1852	0
108	20250304	193000	271907332	1852	1852	1852	1852	0
109	20250304	192900	271907332	1852	1852	1852	1852	0
110	20250304	192800	271907332	1852	1852	1852	1852	0
111	20250304	192700	271907332	1852	1852	1852	1852	0
112	20250304	192600	271907332	1852	1852	1852	1852	0
113	20250304	192500	271907332	1852	1852	1852	1852	0
114	20250304	192400	271907332	1852	1852	1852	1852	0
115	20250304	192300	271907332	1852	1852	1852	1852	0
116	20250304	192200	271907332	1852	1852	1852	1852	0
117	20250304	192100	271907332	1852	1852	1852	1852	0
118	20250304	192000	271907332	1852	1852	1852	1852	0
119	20250304	191900	271907332	1852	1852	1852	1852	0
120	20250304	191800	271907332	1852	1852	1852	1852	0
121	20250304	191700	271907332	1852	1852	1852	1852	0
122	20250304	191600	271907332	1852	1852	1852	1852	5659
123	20250304	191500	271907332	1852	1852	1852	1852	0
124	20250304	191400	271907332	1852	1852	1852	1852	0
125	20250304	191300	271907332	1852	1852	1852	1852	0
126	20250304	191200	271907332	1852	1852	1852	1852	0
127	20250304	191100	271907332	1852	1852	1852	1852	0
128	20250304	191000	271907332	1852	1852	1852	1852	0
129	20250304	190900	271907332	1852	1852	1852	1852	0
130	20250304	190800	271907332	1852	1852	1852	1852	0
131	20250304	190700	271907332	1852	1852	1852	1852	0
132	20250304	190600	271907332	1852	1852	1852	1852	0
133	20250304	190500	271907332	1852	1852	1852	1852	0
134	20250304	190400	271907332	1852	1852	1852	1852	0
135	20250304	190300	271907332	1852	1852	1852	1852	0
136	20250304	190200	271907332	1852	1852	1852	1852	0
137	20250304	190100	271907332	1852	1852	1852	1852	0
138	20250304	190000	271907332	1852	1852	1852	1852	0
139	20250304	185900	271907332	1852	1852	1852	1852	0
140	20250304	185800	271907332	1852	1852	1852	1852	0
141	20250304	185700	271907332	1852	1852	1852	1852	0
142	20250304	185600	271907332	1852	1852	1852	1852	0
143	20250304	185500	271907332	1852	1852	1852	1852	0
144	20250304	185400	271907332	1852	1852	1852	1852	0
145	20250304	185300	271907332	1852	1852	1852	1852	0
146	20250304	185200	271907332	1852	1852	1852	1852	0
147	20250304	185100	271907332	1852	1852	1852	1852	0
148	20250304	185000	271907332	1852	1852	1852	1852	0
149	20250304	184900	271907332	1852	1852	1852	1852	0
150	20250304	184800	271907332	1852	1852	1852	1852	0
151	20250304	184700	271907332	1852	1852	1852	1852	0
152	20250304	184600	271907332	1852	1852	1852	1852	5659
153	20250304	184500	271907332	1852	1852	1852	1852	0
154	20250304	184400	271907332	1852	1852	1852	1852	0
155	20250304	184300	271907332	1852	1852	1852	1852	0
156	20250304	184200	271907332	1852	1852	1852	1852	0
157	20250304	184100	271907332	1852	1852	1852	1852	0
158	20250304	184000	271907332	1852	1852	1852	1852	0
159	20250304	183900	271907332	1852	1852	1852	1852	0
160	20250304	183800	271907332	1852	1852	1852	1852	0
161	20250304	183700	271907332	1852	1852	1852	1852	0
162	20250304	183600	271907332	1852	1852	1852	1852	0
163	20250304	183500	271907332	1852	1852	1852	1852	0
164	20250304	183400	271907332	1852	1852	1852	1852	0
165	20250304	183300	271907332	1852	1852	1852	1852	0
166	20250304	183200	271907332	1852	1852	1852	1852	0
167	20250304	183100	271907332	1852	1852	1852	1852	0
168	20250304	183000	271907332	1852	1852	1852	1852	0
169	20250304	182900	271907332	1852	1852	1852	1852	0
170	20250304	182800	271907332	1852	1852	1852	1852	0
171	20250304	182700	271907332	1852	1852	1852	1852	0
172	20250304	182600	271907332	1852	1852	1852	1852	0
173	20250304	182500	271907332	1852	1852	1852	1852	0
174	20250304	182400	271907332	1852	1852	1852	1852	0
175	20250304	182300	271907332	1852	1852	1852	1852	0
176	20250304	182200	271907332	1852	1852	1852	1852	0
177	20250304	182100	271907332	1852	1852	1852	1852	0
178	20250304	182000	271907332	1852	1852	1852	1852	0
179	20250304	181900	271907332	1852	1852	1852	1852	0
180	20250304	181800	271907332	1852	1852	1852	1852	0
181	20250304	181700	271907332	1852	1852	1852	1852	0
182	20250304	181600	271907332	1852	1852	1852	1852	5659
183	20250304	181500	271907332	1852	1852	1852	1852	0
184	20250304	181400	271907332	1852	1852	1852	1852	0
185	20250304	181300	271907332	1852	1852	1852	1852	0
186	20250304	181200	271907332	1852	1852	1852	1852	0
187	20250304	181100	271907332	1852	1852	1852	1852	0
188	20250304	181000	271907332	1852	1852	1852	1852	0
189	20250304	180900	271907332	1852	1852	1852	1852	0
190	20250304	180800	271907332	1852	1852	1852	1852	0
191	20250304	180700	271907332	1852	1852	1852	1852	0
192	20250304	180600	271907332	1852	1852	1852	1852	0
193	20250304	180500	271907332	1852	1852	1852	1852	0
194	20250304	180400	271907332	1852	1852	1852	1852	0
195	20250304	180300	271907332	1852	1852	1852	1852	0
196	20250304	180200	271907332	1852	1852	1852	1852	0
197	20250304	180100	271907332	1852	1852	1852	1852	0
198	20250304	180000	271907332	1852	1852	1852	1852	0
199	20250304	175900	271907332	1852	1852	1852	1852	0
200	20250304	175800	271907332	1852	1852	1852	1852	0
201	20250304	175700	271907332	1852	1852	1852	1852	0
202	20250304	175600	271907332	1852	1852	1852	1852	0
203	20250304	175500	271907332	1852	1852	1852	1852	0
204	20250304	175400	271907332	1852	1852	1852	1852	0
205	20250304	175300	271907332	1852	1852	1852	1852	0
206	20250304	175200	271907332	1852	1852	1852	1852	0
207	20250304	175100	271907332	1852	1852	1852	1852	0
208	20250304	175000	271907332	1852	1852	1852	1852	0
209	20250304	174900	271907332	1852	1852	1852	1852	0
210	20250304	174800	271907332	1852	1852	1852	1852	0
211	20250304	174700	271907332	1852	1852	1852	1852	0
212	20250304	174600	271907332	1852	1852	1852	1852	5659
213	20250304	174500	271907332	1852	1852	1852	1852	0
214	20250304	174400	271907332	1852	1852	1852	1852	0
215	20250304	174300	271907332	1852	1852	1852	1852	0
216	20250304	174200	271907332	1852	1852	1852	1852	0
217	20250304	174100	271907332	1852	1852	1852	1852	0
218	20250304	174000	271907332	1852	1852	1852	1852	0
219	20250304	173900	271907332	1852	1852	1852	1852	0
220	20250304	173800	271907332	1852	1852	1852	1852	0
221	20250304	173700	271907332	1852	1852	1852	1852	0
222	20250304	173600	271907332	1852	1852	1852	1852	0
223	20250304	173500	271907332	1852	1852	1852	1852	0
224	20250304	173400	271907332	1852	1852	1852	1852	0
225	20250304	173300	271907332	1852	1852	1852	1852	0
226	20250304	173200	271907332	1852	1852	1852	1852	0
227	20250304	173100	271907332	1852	1852	1852	1852	0
228	20250304	173000	271907332	1852	1852	1852	1852	0
229	20250304	172900	271907332	1852	1852	1852	1852	0
230	20250304	172800	271907332	1852	1852	1852	1852	0
231	20250304	172700	271907332	1852	1852	1852	1852	0
232	20250304	172600	271907332	1852	1852	1852	1852	0
233	20250304	172500	271907332	1852	1852	1852	1852	0
234	20250304	172400	271907332	1852	1852	1852	1852	0
235	20250304	172300	271907332	1852	1852	1852	1852	0
236	20250304	172200	271907332	1852	1852	1852	1852	0
237	20250304	172100	271907332	1852	1852	1852	1852	0
238	20250304	172000	271907332	1852	1852	1852	1852	0
239	20250304	171900	271907332	1852	1852	1852	1852	0
240	20250304	171800	271907332	1852	1852	1852	1852	0
241	20250304	171700	271907332	1852	1852	1852	1852	0
242	20250304	171600	271907332	1852	1852	1852	1852	5659
243	20250304	171500	271907332	1852	1852	1852	1852	0
244	20250304	171400	271907332	1852	1852	1852	1852	0
245	20250304	171300	271907332	1852	1852	1852	1852	0
246	20250304	171200	271907332	1852	1852	1852	1852	0
247	20250304	171100	271907332	1852	1852	1852	1852	0
248	20250304	171000	271907332	1852	1852	1852	1852	0
249	20250304	170900	271907332	1852	1852	1852	1852	0
250	20250304	170800	271907332	1852	1852	1852	1852	0
251	20250304	170700	271907332	1852	1852	1852	1852	0
252	20250304	170600	271907332	1852	1852	1852	1852	0
253	20250304	170500	271907332	1852	1852	1852	1852	0
254	20250304	170400	271907332	1852	1852	1852	1852	0
255	20250304	170300	271907332	1852	1852	1852	1852	0
256	20250304	170200	271907332	1852	1852	1852	1852	0
257	20250304	170100	271907332	1852	1852	1852	1852	0
258	20250304	170000	271907332	1852	1852	1852	1852	0
259	20250304	165900	271907332	1852	1852	1852	1852	0
260	20250304	165800	271907332	1852	1852	1852	1852	0
261	20250304	165700	271907332	1852	1852	1852	1852	0
262	20250304	165600	271907332	1852	1852	1852	1852	0
263	20250304	165500	271907332	1852	1852	1852	1852	0
264	20250304	165400	271907332	1852	1852	1852	1852	0
265	20250304	165300	271907332	1852	1852	1852	1852	0
266	20250304	165200	271907332	1852	1852	1852	1852	0
267	20250304	165100	271907332	1852	1852	1852	1852	0
268	20250304	165000	271907332	1852	1852	1852	1852	0
269	20250304	164900	271907332	1852	1852	1852	1852	0
270	20250304	164800	271907332	1852	1852	1852	1852	0
271	20250304	164700	271907332	1852	1852	1852	1852	0
272	20250304	164600	271907332	1852	1852	1852	1852	5659
273	20250304	164500	271907332	1852	1852	1852	1852	0
274	20250304	164400	271907332	1852	1852	1852	1852	0
275	20250304	164300	271907332	1852	1852	1852	1852	0
276	20250304	164200	271907332	1852	1852	1852	1852	0
277	20250304	164100	271907332	1852	1852	1852	1852	0
278	20250304	164000	271907332	1852	1852	1852	1852	0
279	20250304	163900	271907332	1852	1852	1852	1852	0
280	20250304	163800	271907332	1852	1852	1852	1852	0
281	20250304	163700	271907332	1852	1852	1852	1852	0
282	20250304	163600	271907332	1852	1852	1852	1852	0
283	20250304	163500	271907332	1852	1852	1852	1852	0
284	20250304	163400	271907332	1852	1852	1852	1852	0
285	20250304	163300	271907332	1852	1852	1852	1852	0
286	20250304	163200	271907332	1852	1852	1852	1852	0
287	20250304	163100	271907332	1852	1852	1852	1852	0
288	20250304	163000	271907332	1852	1852	1852	1852	0
289	20250304	162900	271907332	1852	1852	1852	1852	0
290	20250304	162800	271907332	1852	1852	1852	1852	0
291	20250304	162700	271907332	1852	1852	1852	1852	0
292	20250304	162600	271907332	1852	1852	1852	1852	0
293	20250304	162500	271907332	1852	1852	1852	1852	0
294	20250304	162400	271907332	1852	1852	1852	1852	0
295	20250304	162300	271907332	1852	1852	1852	1852	0
296	20250304	162200	271907332	1852	1852	1852	1852	0
297	20250304	162100	271907332	1852	1852	1852	1852	0
298	20250304	162000	271907332	1852	1852	1852	1852	0
299	20250304	161900	271907332	1852	1852	1852	1852	0
300	20250304	161800	271907332	1852	1852	1852	1852	0
301	20250304	161700	271907332	1852	1852	1852	1852	0
302	20250304	161600	271907332	1852	1852	1852	1852	5659
303	20250304	161500	271907332	1852	1852	1852	1852	0
304	20250304	161400	271907332	1852	1852	1852	1852	0
305	20250304	161300	271907332	1852	1852	1852	1852	0
306	20250304	161200	271907332	1852	1852	1852	1852	0
307	20250304	161100	271907332	1852	1852	1852	1852	0
308	20250304	161000	271907332	1852	1852	1852	1852	0
309	20250304	160900	271907332	1852	1852	1852	1852	0
310	20250304	160800	271907332	1852	1852	1852	1852	0
311	20250304	160700	271907332	1852	1852	1852	1852	0
312	20250304	160600	271907332	1852	1852	1852	1852	0
313	20250304	160500	271907332	1852	1852	1852	1852	0
314	20250304	160400	271907332	1852	1852	1852	1852	0
315	20250304	160300	271907332	1852	1852	1852	1852	0
316	20250304	160200	271907332	1852	1852	1852	1852	0
317	20250304	160100	271907332	1852	1852	1852	1852	0
318	20250304	160000	271907332	1852	1852	1852	1852	0
319	20250304	155900	271907332	1852	1852	1852	1852	0
320	20250304	155800	271907332	1852	1852	1852	1852	0
321	20250304	155700	271907332	1852	1852	1852	1852	0
322	20250304	155600	271907332	1852	1852	1852	1852	0
323	20250304	155500	271907332	1852	1852	1852	1852	0
324	20250304	155400	271907332	1852	1852	1852	1852	0
325	20250304	155300	271907332	1852	1852	1852	1852	0
326	20250304	155200	271907332	1852	1852	1852	1852	0
327	20250304	155100	271907332	1852	1852	1852	1852	0
328	20250304	155000	271907332	1852	1852	1852	1852	0
329	20250304	154900	271907332	1852	1852	1852	1852	0
330	20250304	154800	271907332	1852	1852	1852	1852	0
331	20250304	154700	271907332	1852	1852	1852	1852	0
332	20250304	154600	271907332	1852	1852	1852	1852	5659
333	20250304	154500	271907332	1852	1852	1852	1852	0
334	20250304	154400	271907332	1852	1852	1852	1852	0
335	20250304	154300	271907332	1852	1852	1852	1852	0
336	20250304	154200	271907332	1852	1852	1852	1852	0
337	20250304	154100	271907332	1852	1852	1852	1852	0
338	20250304	154000	271907332	1852	1852	1852	1852	0
339	20250304	153900	271907332	1852	1852	1852	1852	0
340	20250304	153800	271907332	1852	1852	1852	1852	0
341	20250304	153700	271907332	1852	1852	1852	1852	0
342	20250304	153600	271907332	1852	1852	1852	1852	0
343	20250304	153500	271907332	1852	1852	1852	1852	0
344	20250304	153400	271907332	1852	1852	1852	1852	0
345	20250304	153300	271907332	1852	1852	1852	1852	0
346	20250304	153200	271907332	1852	1852	1852	1852	0
347	20250304	153100	271907332	1852	1852	1852	1852	0
348	20250304	153000	271907332	1852	1852	1852	1852	5659
349	20250304	152900	261426864	1853	1853	1853	1853	0
350	20250304	152800	261426864	1853	1853	1853	1853	0
351	20250304	152700	261426864	1853	1853	1853	1853	0
352	20250304	152600	261426864	1853	1853	1853	1853	0
353	20250304	152500	261426864	1853	1853	1853	1853	0
354	20250304	152400	261426864	1853	1853	1853	1853	0
355	20250304	152300	261426864	1853	1853	1853	1853	0
356	20250304	152200	261426864	1853	1853	1853	1853	0
357	20250304	152100	261426864	1853	1853	1853	1853	0
358	20250304	152000	261426864	1853	1853	1853	1853	0
359	20250304	151900	261426864	1853	1854	1854	1853	155
360	20250304	151800	261139598	1854	1856	1856	1854	12
361	20250304	151700	261117338	1855	1855	1855	1855	539
362	20250304	151600	260117493	1854	1854	1854	1854	100
363	20250304	151500	259932093	1853	1853	1853	1853	0
364	20250304	151400	259932093	1853	1854	1854	1853	1100
365	20250304	151300	257893699	1857	1857	1857	1857	0
366	20250304	151200	257893699	1857	1854	1857	1854	704
367	20250304	151100	256586971	1853	1853	1853	1853	0
368	20250304	151000	256586971	1853	1856	1856	1853	550
369	20250304	150900	255567684	1857	1857	1857	1857	6
370	20250304	150800	255556542	1857	1857	1857	1857	0
371	20250304	150700	255556542	1857	1857	1857	1857	0
372	20250304	150600	255556542	1857	1857	1857	1857	10
373	20250304	150500	255537972	1857	1857	1857	1857	100
374	20250304	150400	255352272	1854	1854	1854	1854	0
375	20250304	150300	255352272	1854	1854	1854	1854	0
376	20250304	150200	255352272	1854	1854	1854	1854	4
377	20250304	150100	255344856	1853	1853	1853	1853	0
378	20250304	150000	255344856	1853	1852	1853	1852	1384
379	20250304	145900	252781488	1852	1854	1854	1852	97
380	20250304	145800	252601838	1852	1852	1852	1852	440
381	20250304	145700	251786958	1853	1853	1853	1853	0
382	20250304	145600	251786958	1853	1853	1853	1853	0
383	20250304	145500	251786958	1853	1853	1853	1853	292
384	20250304	145400	251245882	1854	1854	1854	1854	93
385	20250304	145300	251073460	1853	1853	1853	1853	938
386	20250304	145200	249335346	1853	1853	1853	1853	0
387	20250304	145100	249335346	1853	1853	1853	1853	500
388	20250304	145000	248408846	1853	1854	1854	1853	656
389	20250304	144900	247193223	1854	1854	1854	1854	725
390	20250304	144800	245849073	1854	1854	1854	1854	0
391	20250304	144700	245849073	1854	1855	1855	1854	535
392	20250304	144600	244856662	1856	1856	1856	1856	10
393	20250304	144500	244838102	1857	1857	1857	1857	3999
394	20250304	144400	237411959	1855	1855	1855	1855	0
395	20250304	144300	237411959	1855	1855	1855	1855	0
396	20250304	144200	237411959	1855	1855	1855	1855	0
397	20250304	144100	237411959	1855	1855	1855	1855	0
398	20250304	144000	237411959	1855	1855	1855	1855	0
399	20250304	143900	237411959	1855	1859	1859	1855	3414
400	20250304	143800	231075986	1859	1859	1859	1859	153
401	20250304	143700	230791559	1857	1857	1857	1857	0
402	20250304	143600	230791559	1857	1858	1858	1857	1114
403	20250304	143500	228722826	1859	1859	1859	1859	0
404	20250304	143400	228722826	1859	1859	1859	1859	0
405	20250304	143300	228722826	1859	1859	1859	1859	886
406	20250304	143200	227075752	1859	1859	1859	1859	0
407	20250304	143100	227075752	1859	1859	1859	1859	0
408	20250304	143000	227075752	1859	1860	1860	1859	493
409	20250304	142900	226159215	1860	1860	1860	1860	200
410	20250304	142800	225787215	1860	1860	1860	1860	6
411	20250304	142700	225776055	1859	1859	1859	1859	0
412	20250304	142600	225776055	1859	1859	1859	1859	0
413	20250304	142500	225776055	1859	1859	1859	1859	0
414	20250304	142400	225776055	1859	1859	1859	1859	0
415	20250304	142300	225776055	1859	1859	1859	1859	0
416	20250304	142200	225776055	1859	1859	1859	1859	0
417	20250304	142100	225776055	1859	1859	1859	1859	45
418	20250304	142000	225692400	1860	1862	1862	1860	65
419	20250304	141900	225571475	1862	1862	1862	1862	0
420	20250304	141800	225571475	1862	1862	1862	1862	25
421	20250304	141700	225524925	1862	1862	1862	1862	0
422	20250304	141600	225524925	1862	1862	1862	1862	0
423	20250304	141500	225524925	1862	1862	1862	1862	0
424	20250304	141400	225524925	1862	1862	1862	1862	0
425	20250304	141300	225524925	1862	1862	1862	1862	0
426	20250304	141200	225524925	1862	1862	1862	1862	3
427	20250304	141100	225519339	1862	1862	1862	1862	0
428	20250304	141000	225519339	1862	1862	1862	1862	0
429	20250304	140900	225519339	1862	1862	1862	1862	749
430	20250304	140800	224124701	1859	1859	1859	1859	0
431	20250304	140700	224124701	1859	1859	1859	1859	0
432	20250304	140600	224124701	1859	1859	1859	1859	0
433	20250304	140500	224124701	1859	1859	1859	1859	0
434	20250304	140400	224124701	1859	1860	1860	1859	168
435	20250304	140300	223812271	1859	1859	1859	1859	31
436	20250304	140200	223754642	1859	1859	1859	1859	52
437	20250304	140100	223657974	1859	1859	1859	1859	87
438	20250304	140000	223496241	1859	1860	1860	1859	489
439	20250304	135900	222587188	1860	1862	1862	1860	73
440	20250304	135800	222451302	1860	1860	1860	1860	290
441	20250304	135700	221911902	1862	1862	1862	1862	10
442	20250304	135600	221893282	1862	1862	1862	1862	1
443	20250304	135500	221891420	1862	1862	1862	1862	34
444	20250304	135400	221828112	1862	1862	1862	1862	0
445	20250304	135300	221828112	1862	1862	1862	1862	6
446	20250304	135200	221816940	1862	1862	1862	1862	0
447	20250304	135100	221816940	1862	1862	1862	1862	0
448	20250304	135000	221816940	1862	1862	1862	1860	1727
449	20250304	134900	218603809	1862	1862	1862	1862	0
450	20250304	134800	218603809	1862	1862	1862	1862	0
451	20250304	134700	218603809	1862	1862	1862	1862	0
452	20250304	134600	218603809	1862	1862	1862	1862	0
453	20250304	134500	218603809	1862	1862	1862	1862	190
454	20250304	134400	218250029	1861	1861	1861	1861	0
455	20250304	134300	218250029	1861	1861	1861	1861	0
456	20250304	134200	218250029	1861	1861	1861	1861	0
457	20250304	134100	218250029	1861	1862	1862	1861	3
458	20250304	134000	218244445	1859	1859	1859	1859	0
459	20250304	133900	218244445	1859	1859	1859	1859	0
460	20250304	133800	218244445	1859	1859	1859	1859	0
461	20250304	133700	218244445	1859	1859	1859	1859	0
462	20250304	133600	218244445	1859	1859	1859	1859	0
463	20250304	133500	218244445	1859	1859	1859	1859	0
464	20250304	133400	218244445	1859	1859	1859	1859	0
465	20250304	133300	218244445	1859	1859	1859	1859	0
466	20250304	133200	218244445	1859	1859	1859	1859	0
467	20250304	133100	218244445	1859	1859	1859	1859	0
468	20250304	133000	218244445	1859	1859	1859	1859	0
469	20250304	132900	218244445	1859	1859	1859	1859	0
470	20250304	132800	218244445	1859	1859	1859	1859	134
471	20250304	132700	217995339	1868	1868	1868	1868	55
472	20250304	132600	217892599	1870	1870	1870	1870	100
473	20250304	132500	217705599	1870	1870	1870	1870	0
474	20250304	132400	217705599	1870	1870	1870	1870	0
475	20250304	132300	217705599	1870	1868	1870	1868	1000
476	20250304	132200	215836227	1862	1862	1862	1862	0
477	20250304	132100	215836227	1862	1860	1862	1860	1631
478	20250304	132000	212800817	1859	1859	1859	1859	49
479	20250304	131900	212709726	1857	1857	1857	1857	0
480	20250304	131800	212709726	1857	1857	1857	1857	0
481	20250304	131700	212709726	1857	1857	1857	1857	0
482	20250304	131600	212709726	1857	1857	1857	1857	0
483	20250304	131500	212709726	1857	1857	1857	1857	0
484	20250304	131400	212709726	1857	1857	1857	1857	175
485	20250304	131300	212384751	1853	1853	1853	1853	2515
486	20250304	131200	207724456	1853	1853	1853	1853	0
487	20250304	131100	207724456	1853	1853	1853	1853	1209
488	20250304	131000	205484179	1856	1857	1857	1856	270
489	20250304	130900	204982859	1857	1857	1857	1857	0
490	20250304	130800	204982859	1857	1854	1857	1853	99
491	20250304	130700	204799402	1854	1854	1854	1854	3
492	20250304	130600	204793840	1853	1853	1853	1853	0
493	20250304	130500	204793840	1853	1853	1853	1853	1991
494	20250304	130400	201104517	1854	1854	1854	1854	111
495	20250304	130300	200898723	1856	1856	1856	1856	39
496	20250304	130200	200826339	1856	1858	1858	1856	75
497	20250304	130100	200687129	1859	1856	1859	1856	6
498	20250304	130000	200675990	1855	1855	1855	1855	53
499	20250304	125900	200577675	1855	1855	1855	1855	0
500	20250304	125800	200577675	1855	1855	1855	1855	117
501	20250304	125700	200360640	1855	1855	1855	1855	2
502	20250304	125600	200356930	1854	1854	1854	1854	0
503	20250304	125500	200356930	1854	1854	1854	1854	0
504	20250304	125400	200356930	1854	1854	1854	1854	0
505	20250304	125300	200356930	1854	1854	1854	1854	0
506	20250304	125200	200356930	1854	1855	1855	1854	80
507	20250304	125100	200208603	1854	1854	1854	1854	0
508	20250304	125000	200208603	1854	1854	1854	1854	0
509	20250304	124900	200208603	1854	1854	1854	1854	0
510	20250304	124800	200208603	1854	1855	1855	1854	331
511	20250304	124700	199594922	1866	1866	1866	1866	0
512	20250304	124600	199594922	1866	1866	1866	1866	0
513	20250304	124500	199594922	1866	1866	1866	1866	0
514	20250304	124400	199594922	1866	1866	1866	1866	0
515	20250304	124300	199594922	1866	1866	1866	1866	0
516	20250304	124200	199594922	1866	1854	1866	1854	23
517	20250304	124100	199552268	1866	1866	1866	1866	1
518	20250304	124000	199550402	1851	1851	1851	1851	0
519	20250304	123900	199550402	1851	1851	1851	1851	0
520	20250304	123800	199550402	1851	1851	1851	1851	0
521	20250304	123700	199550402	1851	1851	1851	1851	0
522	20250304	123600	199550402	1851	1852	1852	1851	792
523	20250304	123500	198084333	1851	1857	1857	1851	15000
524	20250304	123400	170294952	1858	1858	1858	1858	0
525	20250304	123300	170294952	1858	1858	1858	1858	0
526	20250304	123200	170294952	1858	1858	1858	1858	436
527	20250304	123100	169484864	1857	1857	1857	1857	214
528	20250304	123000	169087466	1857	1857	1857	1857	250
529	20250304	122900	168623216	1857	1857	1857	1857	0
530	20250304	122800	168623216	1857	1858	1858	1857	38
531	20250304	122700	168552634	1859	1863	1863	1859	1105
532	20250304	122600	166497302	1862	1861	1862	1860	916
533	20250304	122500	164793460	1861	1861	1861	1861	28
534	20250304	122400	164741352	1867	1867	1867	1867	0
535	20250304	122300	164741352	1867	1867	1867	1867	101
536	20250304	122200	164552785	1867	1867	1867	1867	1
537	20250304	122100	164550918	1862	1862	1862	1862	0
538	20250304	122000	164550918	1862	1862	1862	1862	0
539	20250304	121900	164550918	1862	1862	1862	1862	0
540	20250304	121800	164550918	1862	1862	1862	1862	0
541	20250304	121700	164550918	1862	1862	1862	1862	802
542	20250304	121600	163057594	1862	1862	1862	1862	45
543	20250304	121500	162973804	1860	1860	1860	1860	0
544	20250304	121400	162973804	1860	1860	1860	1860	0
545	20250304	121300	162973804	1860	1860	1860	1860	0
546	20250304	121200	162973804	1860	1860	1860	1860	0
547	20250304	121100	162973804	1860	1860	1860	1860	0
548	20250304	121000	162973804	1860	1860	1860	1860	0
549	20250304	120900	162973804	1860	1860	1860	1860	225
550	20250304	120800	162555304	1860	1860	1860	1860	0
551	20250304	120700	162555304	1860	1860	1860	1860	0
552	20250304	120600	162555304	1860	1860	1860	1860	0
553	20250304	120500	162555304	1860	1862	1862	1860	2947
554	20250304	120400	157072035	1863	1863	1863	1863	0
555	20250304	120300	157072035	1863	1864	1864	1863	342
556	20250304	120200	156434885	1867	1867	1867	1867	0
557	20250304	120100	156434885	1867	1867	1867	1867	0
558	20250304	120000	156434885	1867	1867	1867	1867	26
559	20250304	115900	156386343	1863	1863	1863	1863	0
560	20250304	115800	156386343	1863	1863	1863	1863	0
561	20250304	115700	156386343	1863	1863	1863	1863	0
562	20250304	115600	156386343	1863	1863	1863	1863	0
563	20250304	115500	156386343	1863	1863	1863	1863	318
564	20250304	115400	155793909	1864	1864	1864	1864	0
565	20250304	115300	155793909	1864	1865	1865	1864	196
566	20250304	115200	155428539	1866	1866	1866	1866	2
567	20250304	115100	155424807	1866	1866	1866	1866	0
568	20250304	115000	155424807	1866	1866	1866	1866	19
569	20250304	114900	155389353	1866	1866	1866	1866	1
570	20250304	114800	155387487	1866	1866	1866	1866	0
571	20250304	114700	155387487	1866	1866	1866	1866	0
572	20250304	114600	155387487	1866	1866	1866	1866	0
573	20250304	114500	155387487	1866	1866	1866	1866	0
574	20250304	114400	155387487	1866	1866	1866	1866	0
575	20250304	114300	155387487	1866	1866	1866	1866	52
576	20250304	114200	155290455	1868	1868	1870	1868	6693
577	20250304	114100	142787921	1868	1868	1868	1868	7
578	20250304	114000	142774845	1868	1868	1868	1868	2
579	20250304	113900	142771109	1868	1868	1868	1868	5
580	20250304	113800	142761769	1870	1870	1870	1870	0
581	20250304	113700	142761769	1870	1870	1870	1870	0
582	20250304	113600	142761769	1870	1870	1870	1870	5
583	20250304	113500	142752419	1870	1870	1870	1870	300
584	20250304	113400	142191419	1870	1870	1870	1870	20
585	20250304	113300	142154019	1872	1871	1872	1871	99
586	20250304	113200	141968692	1872	1872	1872	1872	0
587	20250304	113100	141968692	1872	1872	1872	1872	0
588	20250304	113000	141968692	1872	1872	1872	1872	0
589	20250304	112900	141968692	1872	1872	1872	1872	0
590	20250304	112800	141968692	1872	1872	1872	1872	1
591	20250304	112700	141966820	1866	1866	1866	1866	0
592	20250304	112600	141966820	1866	1866	1866	1866	0
593	20250304	112500	141966820	1866	1866	1866	1866	0
594	20250304	112400	141966820	1866	1866	1866	1866	0
595	20250304	112300	141966820	1866	1866	1866	1866	0
596	20250304	112200	141966820	1866	1866	1866	1866	223
597	20250304	112100	141550702	1865	1865	1865	1865	0
598	20250304	112000	141550702	1865	1865	1865	1865	0
599	20250304	111900	141550702	1865	1865	1865	1865	0
600	20250304	111800	141550702	1865	1865	1865	1865	0
601	20250304	111700	141550702	1865	1865	1865	1865	69
602	20250304	111600	141422017	1864	1864	1864	1864	8
603	20250304	111500	141407105	1863	1863	1863	1863	0
604	20250304	111400	141407105	1863	1863	1863	1863	0
605	20250304	111300	141407105	1863	1863	1863	1863	0
606	20250304	111200	141407105	1863	1864	1864	1862	416
607	20250304	111100	140631907	1863	1863	1863	1863	0
608	20250304	111000	140631907	1863	1863	1863	1863	0
609	20250304	110900	140631907	1863	1863	1863	1863	0
610	20250304	110800	140631907	1863	1863	1863	1863	0
611	20250304	110700	140631907	1863	1863	1863	1863	0
612	20250304	110600	140631907	1863	1863	1863	1863	0
613	20250304	110500	140631907	1863	1867	1867	1863	306
614	20250304	110400	140060629	1868	1868	1868	1868	100
615	20250304	110300	139873829	1867	1867	1867	1867	0
616	20250304	110200	139873829	1867	1867	1867	1867	0
617	20250304	110100	139873829	1867	1867	1867	1867	0
618	20250304	110000	139873829	1867	1867	1867	1867	30
619	20250304	105900	139817819	1861	1861	1861	1861	101
620	20250304	105800	139629858	1860	1860	1860	1860	0
621	20250304	105700	139629858	1860	1860	1860	1860	0
622	20250304	105600	139629858	1860	1861	1861	1860	435
623	20250304	105500	138820740	1860	1860	1860	1860	0
624	20250304	105400	138820740	1860	1860	1860	1860	0
625	20250304	105300	138820740	1860	1860	1860	1860	0
626	20250304	105200	138820740	1860	1858	1860	1858	662
627	20250304	105100	137589706	1860	1860	1860	1860	0
628	20250304	105000	137589706	1860	1860	1860	1860	0
629	20250304	104900	137589706	1860	1860	1860	1860	200
630	20250304	104800	137217706	1853	1853	1853	1853	0
631	20250304	104700	137217706	1853	1853	1853	1853	500
632	20250304	104600	136291206	1852	1852	1852	1852	0
633	20250304	104500	136291206	1852	1854	1854	1852	1002
634	20250304	104400	134434769	1853	1853	1853	1853	0
635	20250304	104300	134434769	1853	1853	1853	1853	0
636	20250304	104200	134434769	1853	1854	1854	1853	2301
637	20250304	104100	130170426	1854	1855	1855	1854	752
638	20250304	104000	128776215	1855	1855	1855	1855	511
639	20250304	103900	127828310	1855	1857	1857	1855	202
640	20250304	103800	127453546	1856	1857	1857	1856	30
641	20250304	103700	127397861	1856	1856	1856	1856	0
642	20250304	103600	127397861	1856	1856	1856	1856	0
643	20250304	103500	127397861	1856	1856	1856	1856	0
644	20250304	103400	127397861	1856	1859	1859	1856	2852
645	20250304	103300	122098612	1861	1862	1862	1861	7
646	20250304	103200	122085584	1860	1860	1860	1860	0
647	20250304	103100	122085584	1860	1863	1867	1860	2149
648	20250304	103000	118086548	1864	1868	1868	1864	68
649	20250304	102900	117959548	1868	1868	1868	1868	0
650	20250304	102800	117959548	1868	1868	1868	1868	0
651	20250304	102700	117959548	1868	1866	1868	1863	460
652	20250304	102600	117101683	1865	1865	1865	1865	211
653	20250304	102500	116708168	1866	1868	1868	1866	986
654	20250304	102400	114867020	1868	1868	1868	1868	1
655	20250304	102300	114865152	1874	1874	1874	1874	0
656	20250304	102200	114865152	1874	1874	1874	1874	2
657	20250304	102100	114861404	1875	1875	1875	1875	0
658	20250304	102000	114861404	1875	1875	1875	1875	0
659	20250304	101900	114861404	1875	1875	1875	1875	20
660	20250304	101800	114823904	1880	1880	1880	1880	1
661	20250304	101700	114822024	1867	1867	1880	1867	521
662	20250304	101600	113849304	1880	1880	1880	1880	8
663	20250304	101500	113834264	1880	1880	1880	1880	101
664	20250304	101400	113644384	1879	1879	1879	1879	1157
665	20250304	101300	111470381	1879	1879	1879	1879	1
666	20250304	101200	111468502	1879	1879	1879	1879	0
667	20250304	101100	111468502	1879	1879	1879	1879	55
668	20250304	101000	111365157	1879	1879	1879	1879	20
669	20250304	100900	111327577	1879	1879	1879	1879	0
670	20250304	100800	111327577	1879	1879	1879	1867	1347
671	20250304	100700	108812654	1880	1880	1880	1880	100
672	20250304	100600	108624654	1880	1880	1880	1880	1
673	20250304	100500	108622774	1880	1886	1887	1880	8026
674	20250304	100400	93485831	1880	1880	1880	1880	0
675	20250304	100300	93485831	1880	1886	1886	1880	998
676	20250304	100200	91608199	1884	1884	1884	1884	0
677	20250304	100100	91608199	1884	1884	1884	1884	70
678	20250304	100000	91476319	1885	1885	1885	1885	0
679	20250304	095900	91476319	1885	1885	1885	1885	50
680	20250304	095800	91382069	1886	1886	1886	1886	18
681	20250304	095700	91348121	1886	1886	1886	1886	5
682	20250304	095600	91338691	1886	1886	1886	1880	426
683	20250304	095500	90537763	1886	1880	1886	1880	131
684	20250304	095400	90291471	1866	1866	1866	1866	0
685	20250304	095300	90291471	1866	1866	1866	1866	0
686	20250304	095200	90291471	1866	1866	1866	1866	0
687	20250304	095100	90291471	1866	1866	1866	1866	0
688	20250304	095000	90291471	1866	1866	1866	1866	0
689	20250304	094900	90291471	1866	1866	1866	1866	4
690	20250304	094800	90284007	1866	1866	1866	1866	0
691	20250304	094700	90284007	1866	1866	1866	1866	0
692	20250304	094600	90284007	1866	1866	1866	1866	0
693	20250304	094500	90284007	1866	1866	1866	1866	1
694	20250304	094400	90282141	1867	1870	1870	1867	2326
695	20250304	094300	85938643	1869	1869	1869	1869	15
696	20250304	094200	85910608	1867	1867	1867	1867	0
697	20250304	094100	85910608	1867	1867	1867	1867	0
698	20250304	094000	85910608	1867	1874	1877	1867	2001
699	20250304	093900	82155953	1865	1865	1865	1865	0
700	20250304	093800	82155953	1865	1865	1865	1865	0
701	20250304	093700	82155953	1865	1865	1865	1865	0
702	20250304	093600	82155953	1865	1866	1866	1865	1222
703	20250304	093500	79875911	1867	1867	1867	1867	26
704	20250304	093400	79827369	1867	1867	1867	1867	59
705	20250304	093300	79717216	1865	1865	1865	1865	0
706	20250304	093200	79717216	1865	1865	1865	1865	0
707	20250304	093100	79717216	1865	1866	1866	1865	2582
708	20250304	093000	74899205	1866	1866	1866	1866	0
709	20250304	092900	74899205	1866	1866	1866	1866	0
710	20250304	092800	74899205	1866	1877	1877	1866	33
711	20250304	092700	74837275	1865	1865	1865	1865	0
712	20250304	092600	74837275	1865	1866	1866	1865	1625
713	20250304	092500	71805026	1878	1868	1878	1866	388
714	20250304	092400	71079532	1869	1870	1870	1869	170
715	20250304	092300	70761749	1869	1875	1875	1869	672
716	20250304	092200	69502509	1890	1874	1890	1874	410
717	20250304	092100	68730969	1874	1890	1890	1874	51
718	20250304	092000	68634595	1874	1890	1890	1874	2
719	20250304	091900	68630831	1866	1864	1874	1864	289
720	20250304	091800	68089284	1873	1873	1873	1873	403
721	20250304	091700	67334465	1858	1858	1859	1857	1386
722	20250304	091600	64758464	1858	1859	1859	1858	190
723	20250304	091500	64405355	1859	1862	1862	1859	5225
724	20250304	091400	54681996	1862	1862	1863	1862	607
725	20250304	091300	53551482	1862	1873	1873	1862	516
726	20250304	091200	52589590	1861	1863	1863	1861	635
727	20250304	091100	51407455	1862	1868	1868	1862	796
728	20250304	091000	49924618	1864	1865	1865	1864	657
729	20250304	090900	48699369	1866	1883	1883	1866	1284
730	20250304	090800	46293359	1874	1872	1874	1872	495
731	20250304	090700	45366254	1873	1874	1874	1873	946
732	20250304	090600	43594296	1865	1875	1875	1865	5033
733	20250304	090500	34178093	1876	1879	1880	1876	488
734	20250304	090400	33261270	1880	1887	1887	1880	5098
735	20250304	090300	23676376	1888	1893	1893	1888	652
736	20250304	090200	22444410	1893	1893	1893	1893	50
737	20250304	090100	22349760	1893	1900	1900	1893	10193
738	20250304	090000	3024629	1900	1900	1900	1899	1592