KissMeData/229000/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	205600	98711893	1859	1859	1859	1859	2256
3	20250311	205500	98711893	1859	1859	1859	1859	0
4	20250311	205400	98711893	1859	1859	1859	1859	0
5	20250311	205300	98711893	1859	1859	1859	1859	0
6	20250311	205200	98711893	1859	1859	1859	1859	0
7	20250311	205100	98711893	1859	1859	1859	1859	0
8	20250311	205000	98711893	1859	1859	1859	1859	0
9	20250311	204900	98711893	1859	1859	1859	1859	0
10	20250311	204800	98711893	1859	1859	1859	1859	0
11	20250311	204700	98711893	1859	1859	1859	1859	0
12	20250311	204600	98711893	1859	1859	1859	1859	0
13	20250311	204500	98711893	1859	1859	1859	1859	0
14	20250311	204400	98711893	1859	1859	1859	1859	0
15	20250311	204300	98711893	1859	1859	1859	1859	0
16	20250311	204200	98711893	1859	1859	1859	1859	0
17	20250311	204100	98711893	1859	1859	1859	1859	0
18	20250311	204000	98711893	1859	1859	1859	1859	0
19	20250311	203900	98711893	1859	1859	1859	1859	0
20	20250311	203800	98711893	1859	1859	1859	1859	0
21	20250311	203700	98711893	1859	1859	1859	1859	0
22	20250311	203600	98711893	1859	1859	1859	1859	0
23	20250311	203500	98711893	1859	1859	1859	1859	0
24	20250311	203400	98711893	1859	1859	1859	1859	0
25	20250311	203300	98711893	1859	1859	1859	1859	0
26	20250311	203200	98711893	1859	1859	1859	1859	0
27	20250311	203100	98711893	1859	1859	1859	1859	0
28	20250311	203000	98711893	1859	1859	1859	1859	0
29	20250311	202900	98711893	1859	1859	1859	1859	0
30	20250311	202800	98711893	1859	1859	1859	1859	0
31	20250311	202700	98711893	1859	1859	1859	1859	0
32	20250311	202600	98711893	1859	1859	1859	1859	2256
33	20250311	202500	98711893	1859	1859	1859	1859	0
34	20250311	202400	98711893	1859	1859	1859	1859	0
35	20250311	202300	98711893	1859	1859	1859	1859	0
36	20250311	202200	98711893	1859	1859	1859	1859	0
37	20250311	202100	98711893	1859	1859	1859	1859	0
38	20250311	202000	98711893	1859	1859	1859	1859	0
39	20250311	201900	98711893	1859	1859	1859	1859	0
40	20250311	201800	98711893	1859	1859	1859	1859	0
41	20250311	201700	98711893	1859	1859	1859	1859	0
42	20250311	201600	98711893	1859	1859	1859	1859	0
43	20250311	201500	98711893	1859	1859	1859	1859	0
44	20250311	201400	98711893	1859	1859	1859	1859	0
45	20250311	201300	98711893	1859	1859	1859	1859	0
46	20250311	201200	98711893	1859	1859	1859	1859	0
47	20250311	201100	98711893	1859	1859	1859	1859	0
48	20250311	201000	98711893	1859	1859	1859	1859	0
49	20250311	200900	98711893	1859	1859	1859	1859	0
50	20250311	200800	98711893	1859	1859	1859	1859	0
51	20250311	200700	98711893	1859	1859	1859	1859	0
52	20250311	200600	98711893	1859	1859	1859	1859	0
53	20250311	200500	98711893	1859	1859	1859	1859	0
54	20250311	200400	98711893	1859	1859	1859	1859	0
55	20250311	200300	98711893	1859	1859	1859	1859	0
56	20250311	200200	98711893	1859	1859	1859	1859	0
57	20250311	200100	98711893	1859	1859	1859	1859	0
58	20250311	200000	98711893	1859	1859	1859	1859	0
59	20250311	195900	98711893	1859	1859	1859	1859	0
60	20250311	195800	98711893	1859	1859	1859	1859	0
61	20250311	195700	98711893	1859	1859	1859	1859	0
62	20250311	195600	98711893	1859	1859	1859	1859	2256
63	20250311	195500	98711893	1859	1859	1859	1859	0
64	20250311	195400	98711893	1859	1859	1859	1859	0
65	20250311	195300	98711893	1859	1859	1859	1859	0
66	20250311	195200	98711893	1859	1859	1859	1859	0
67	20250311	195100	98711893	1859	1859	1859	1859	0
68	20250311	195000	98711893	1859	1859	1859	1859	0
69	20250311	194900	98711893	1859	1859	1859	1859	0
70	20250311	194800	98711893	1859	1859	1859	1859	0
71	20250311	194700	98711893	1859	1859	1859	1859	0
72	20250311	194600	98711893	1859	1859	1859	1859	0
73	20250311	194500	98711893	1859	1859	1859	1859	0
74	20250311	194400	98711893	1859	1859	1859	1859	0
75	20250311	194300	98711893	1859	1859	1859	1859	0
76	20250311	194200	98711893	1859	1859	1859	1859	0
77	20250311	194100	98711893	1859	1859	1859	1859	0
78	20250311	194000	98711893	1859	1859	1859	1859	0
79	20250311	193900	98711893	1859	1859	1859	1859	0
80	20250311	193800	98711893	1859	1859	1859	1859	0
81	20250311	193700	98711893	1859	1859	1859	1859	0
82	20250311	193600	98711893	1859	1859	1859	1859	0
83	20250311	193500	98711893	1859	1859	1859	1859	0
84	20250311	193400	98711893	1859	1859	1859	1859	0
85	20250311	193300	98711893	1859	1859	1859	1859	0
86	20250311	193200	98711893	1859	1859	1859	1859	0
87	20250311	193100	98711893	1859	1859	1859	1859	0
88	20250311	193000	98711893	1859	1859	1859	1859	0
89	20250311	192900	98711893	1859	1859	1859	1859	0
90	20250311	192800	98711893	1859	1859	1859	1859	0
91	20250311	192700	98711893	1859	1859	1859	1859	0
92	20250311	192600	98711893	1859	1859	1859	1859	2256
93	20250311	192500	98711893	1859	1859	1859	1859	0
94	20250311	192400	98711893	1859	1859	1859	1859	0
95	20250311	192300	98711893	1859	1859	1859	1859	0
96	20250311	192200	98711893	1859	1859	1859	1859	0
97	20250311	192100	98711893	1859	1859	1859	1859	0
98	20250311	192000	98711893	1859	1859	1859	1859	0
99	20250311	191900	98711893	1859	1859	1859	1859	0
100	20250311	191800	98711893	1859	1859	1859	1859	0
101	20250311	191700	98711893	1859	1859	1859	1859	0
102	20250311	191600	98711893	1859	1859	1859	1859	0
103	20250311	191500	98711893	1859	1859	1859	1859	0
104	20250311	191400	98711893	1859	1859	1859	1859	0
105	20250311	191300	98711893	1859	1859	1859	1859	0
106	20250311	191200	98711893	1859	1859	1859	1859	0
107	20250311	191100	98711893	1859	1859	1859	1859	0
108	20250311	191000	98711893	1859	1859	1859	1859	0
109	20250311	190900	98711893	1859	1859	1859	1859	0
110	20250311	190800	98711893	1859	1859	1859	1859	0
111	20250311	190700	98711893	1859	1859	1859	1859	0
112	20250311	190600	98711893	1859	1859	1859	1859	0
113	20250311	190500	98711893	1859	1859	1859	1859	0
114	20250311	190400	98711893	1859	1859	1859	1859	0
115	20250311	190300	98711893	1859	1859	1859	1859	0
116	20250311	190200	98711893	1859	1859	1859	1859	0
117	20250311	190100	98711893	1859	1859	1859	1859	0
118	20250311	190000	98711893	1859	1859	1859	1859	0
119	20250311	185900	98711893	1859	1859	1859	1859	0
120	20250311	185800	98711893	1859	1859	1859	1859	0
121	20250311	185700	98711893	1859	1859	1859	1859	0
122	20250311	185600	98711893	1859	1859	1859	1859	2256
123	20250311	185500	98711893	1859	1859	1859	1859	0
124	20250311	185400	98711893	1859	1859	1859	1859	0
125	20250311	185300	98711893	1859	1859	1859	1859	0
126	20250311	185200	98711893	1859	1859	1859	1859	0
127	20250311	185100	98711893	1859	1859	1859	1859	0
128	20250311	185000	98711893	1859	1859	1859	1859	0
129	20250311	184900	98711893	1859	1859	1859	1859	0
130	20250311	184800	98711893	1859	1859	1859	1859	0
131	20250311	184700	98711893	1859	1859	1859	1859	0
132	20250311	184600	98711893	1859	1859	1859	1859	0
133	20250311	184500	98711893	1859	1859	1859	1859	0
134	20250311	184400	98711893	1859	1859	1859	1859	0
135	20250311	184300	98711893	1859	1859	1859	1859	0
136	20250311	184200	98711893	1859	1859	1859	1859	0
137	20250311	184100	98711893	1859	1859	1859	1859	0
138	20250311	184000	98711893	1859	1859	1859	1859	0
139	20250311	183900	98711893	1859	1859	1859	1859	0
140	20250311	183800	98711893	1859	1859	1859	1859	0
141	20250311	183700	98711893	1859	1859	1859	1859	0
142	20250311	183600	98711893	1859	1859	1859	1859	0
143	20250311	183500	98711893	1859	1859	1859	1859	0
144	20250311	183400	98711893	1859	1859	1859	1859	0
145	20250311	183300	98711893	1859	1859	1859	1859	0
146	20250311	183200	98711893	1859	1859	1859	1859	0
147	20250311	183100	98711893	1859	1859	1859	1859	0
148	20250311	183000	98711893	1859	1859	1859	1859	0
149	20250311	182900	98711893	1859	1859	1859	1859	0
150	20250311	182800	98711893	1859	1859	1859	1859	0
151	20250311	182700	98711893	1859	1859	1859	1859	0
152	20250311	182600	98711893	1859	1859	1859	1859	2256
153	20250311	182500	98711893	1859	1859	1859	1859	0
154	20250311	182400	98711893	1859	1859	1859	1859	0
155	20250311	182300	98711893	1859	1859	1859	1859	0
156	20250311	182200	98711893	1859	1859	1859	1859	0
157	20250311	182100	98711893	1859	1859	1859	1859	0
158	20250311	182000	98711893	1859	1859	1859	1859	0
159	20250311	181900	98711893	1859	1859	1859	1859	0
160	20250311	181800	98711893	1859	1859	1859	1859	0
161	20250311	181700	98711893	1859	1859	1859	1859	0
162	20250311	181600	98711893	1859	1859	1859	1859	0
163	20250311	181500	98711893	1859	1859	1859	1859	0
164	20250311	181400	98711893	1859	1859	1859	1859	0
165	20250311	181300	98711893	1859	1859	1859	1859	0
166	20250311	181200	98711893	1859	1859	1859	1859	0
167	20250311	181100	98711893	1859	1859	1859	1859	0
168	20250311	181000	98711893	1859	1859	1859	1859	0
169	20250311	180900	98711893	1859	1859	1859	1859	0
170	20250311	180800	98711893	1859	1859	1859	1859	0
171	20250311	180700	98711893	1859	1859	1859	1859	0
172	20250311	180600	98711893	1859	1859	1859	1859	0
173	20250311	180500	98711893	1859	1859	1859	1859	0
174	20250311	180400	98711893	1859	1859	1859	1859	0
175	20250311	180300	98711893	1859	1859	1859	1859	0
176	20250311	180200	98711893	1859	1859	1859	1859	0
177	20250311	180100	98711893	1859	1859	1859	1859	0
178	20250311	180000	98711893	1859	1859	1859	1859	0
179	20250311	175900	98711893	1859	1859	1859	1859	0
180	20250311	175800	98711893	1859	1859	1859	1859	0
181	20250311	175700	98711893	1859	1859	1859	1859	0
182	20250311	175600	98711893	1859	1859	1859	1859	2256
183	20250311	175500	98711893	1859	1859	1859	1859	0
184	20250311	175400	98711893	1859	1859	1859	1859	0
185	20250311	175300	98711893	1859	1859	1859	1859	0
186	20250311	175200	98711893	1859	1859	1859	1859	0
187	20250311	175100	98711893	1859	1859	1859	1859	0
188	20250311	175000	98711893	1859	1859	1859	1859	0
189	20250311	174900	98711893	1859	1859	1859	1859	0
190	20250311	174800	98711893	1859	1859	1859	1859	0
191	20250311	174700	98711893	1859	1859	1859	1859	0
192	20250311	174600	98711893	1859	1859	1859	1859	0
193	20250311	174500	98711893	1859	1859	1859	1859	0
194	20250311	174400	98711893	1859	1859	1859	1859	0
195	20250311	174300	98711893	1859	1859	1859	1859	0
196	20250311	174200	98711893	1859	1859	1859	1859	0
197	20250311	174100	98711893	1859	1859	1859	1859	0
198	20250311	174000	98711893	1859	1859	1859	1859	0
199	20250311	173900	98711893	1859	1859	1859	1859	0
200	20250311	173800	98711893	1859	1859	1859	1859	0
201	20250311	173700	98711893	1859	1859	1859	1859	0
202	20250311	173600	98711893	1859	1859	1859	1859	0
203	20250311	173500	98711893	1859	1859	1859	1859	0
204	20250311	173400	98711893	1859	1859	1859	1859	0
205	20250311	173300	98711893	1859	1859	1859	1859	0
206	20250311	173200	98711893	1859	1859	1859	1859	0
207	20250311	173100	98711893	1859	1859	1859	1859	0
208	20250311	173000	98711893	1859	1859	1859	1859	0
209	20250311	172900	98711893	1859	1859	1859	1859	0
210	20250311	172800	98711893	1859	1859	1859	1859	0
211	20250311	172700	98711893	1859	1859	1859	1859	0
212	20250311	172600	98711893	1859	1859	1859	1859	2256
213	20250311	172500	98711893	1859	1859	1859	1859	0
214	20250311	172400	98711893	1859	1859	1859	1859	0
215	20250311	172300	98711893	1859	1859	1859	1859	0
216	20250311	172200	98711893	1859	1859	1859	1859	0
217	20250311	172100	98711893	1859	1859	1859	1859	0
218	20250311	172000	98711893	1859	1859	1859	1859	0
219	20250311	171900	98711893	1859	1859	1859	1859	0
220	20250311	171800	98711893	1859	1859	1859	1859	0
221	20250311	171700	98711893	1859	1859	1859	1859	0
222	20250311	171600	98711893	1859	1859	1859	1859	0
223	20250311	171500	98711893	1859	1859	1859	1859	0
224	20250311	171400	98711893	1859	1859	1859	1859	0
225	20250311	171300	98711893	1859	1859	1859	1859	0
226	20250311	171200	98711893	1859	1859	1859	1859	0
227	20250311	171100	98711893	1859	1859	1859	1859	0
228	20250311	171000	98711893	1859	1859	1859	1859	0
229	20250311	170900	98711893	1859	1859	1859	1859	0
230	20250311	170800	98711893	1859	1859	1859	1859	0
231	20250311	170700	98711893	1859	1859	1859	1859	0
232	20250311	170600	98711893	1859	1859	1859	1859	0
233	20250311	170500	98711893	1859	1859	1859	1859	0
234	20250311	170400	98711893	1859	1859	1859	1859	0
235	20250311	170300	98711893	1859	1859	1859	1859	0
236	20250311	170200	98711893	1859	1859	1859	1859	0
237	20250311	170100	98711893	1859	1859	1859	1859	0
238	20250311	170000	98711893	1859	1859	1859	1859	0
239	20250311	165900	98711893	1859	1859	1859	1859	0
240	20250311	165800	98711893	1859	1859	1859	1859	0
241	20250311	165700	98711893	1859	1859	1859	1859	0
242	20250311	165600	98711893	1859	1859	1859	1859	2256
243	20250311	165500	98711893	1859	1859	1859	1859	0
244	20250311	165400	98711893	1859	1859	1859	1859	0
245	20250311	165300	98711893	1859	1859	1859	1859	0
246	20250311	165200	98711893	1859	1859	1859	1859	0
247	20250311	165100	98711893	1859	1859	1859	1859	0
248	20250311	165000	98711893	1859	1859	1859	1859	0
249	20250311	164900	98711893	1859	1859	1859	1859	0
250	20250311	164800	98711893	1859	1859	1859	1859	0
251	20250311	164700	98711893	1859	1859	1859	1859	0
252	20250311	164600	98711893	1859	1859	1859	1859	0
253	20250311	164500	98711893	1859	1859	1859	1859	0
254	20250311	164400	98711893	1859	1859	1859	1859	0
255	20250311	164300	98711893	1859	1859	1859	1859	0
256	20250311	164200	98711893	1859	1859	1859	1859	0
257	20250311	164100	98711893	1859	1859	1859	1859	0
258	20250311	164000	98711893	1859	1859	1859	1859	0
259	20250311	163900	98711893	1859	1859	1859	1859	0
260	20250311	163800	98711893	1859	1859	1859	1859	0
261	20250311	163700	98711893	1859	1859	1859	1859	0
262	20250311	163600	98711893	1859	1859	1859	1859	0
263	20250311	163500	98711893	1859	1859	1859	1859	0
264	20250311	163400	98711893	1859	1859	1859	1859	0
265	20250311	163300	98711893	1859	1859	1859	1859	0
266	20250311	163200	98711893	1859	1859	1859	1859	0
267	20250311	163100	98711893	1859	1859	1859	1859	0
268	20250311	163000	98711893	1859	1859	1859	1859	0
269	20250311	162900	98711893	1859	1859	1859	1859	0
270	20250311	162800	98711893	1859	1859	1859	1859	0
271	20250311	162700	98711893	1859	1859	1859	1859	0
272	20250311	162600	98711893	1859	1859	1859	1859	2256
273	20250311	162500	98711893	1859	1859	1859	1859	0
274	20250311	162400	98711893	1859	1859	1859	1859	0
275	20250311	162300	98711893	1859	1859	1859	1859	0
276	20250311	162200	98711893	1859	1859	1859	1859	0
277	20250311	162100	98711893	1859	1859	1859	1859	0
278	20250311	162000	98711893	1859	1859	1859	1859	0
279	20250311	161900	98711893	1859	1859	1859	1859	0
280	20250311	161800	98711893	1859	1859	1859	1859	0
281	20250311	161700	98711893	1859	1859	1859	1859	0
282	20250311	161600	98711893	1859	1859	1859	1859	0
283	20250311	161500	98711893	1859	1859	1859	1859	0
284	20250311	161400	98711893	1859	1859	1859	1859	0
285	20250311	161300	98711893	1859	1859	1859	1859	0
286	20250311	161200	98711893	1859	1859	1859	1859	0
287	20250311	161100	98711893	1859	1859	1859	1859	0
288	20250311	161000	98711893	1859	1859	1859	1859	0
289	20250311	160900	98711893	1859	1859	1859	1859	0
290	20250311	160800	98711893	1859	1859	1859	1859	0
291	20250311	160700	98711893	1859	1859	1859	1859	0
292	20250311	160600	98711893	1859	1859	1859	1859	0
293	20250311	160500	98711893	1859	1859	1859	1859	0
294	20250311	160400	98711893	1859	1859	1859	1859	0
295	20250311	160300	98711893	1859	1859	1859	1859	0
296	20250311	160200	98711893	1859	1859	1859	1859	0
297	20250311	160100	98711893	1859	1859	1859	1859	0
298	20250311	160000	98711893	1859	1859	1859	1859	0
299	20250311	155900	98711893	1859	1859	1859	1859	0
300	20250311	155800	98711893	1859	1859	1859	1859	0
301	20250311	155700	98711893	1859	1859	1859	1859	0
302	20250311	155600	98711893	1859	1859	1859	1859	2256
303	20250311	155500	98711893	1859	1859	1859	1859	0
304	20250311	155400	98711893	1859	1859	1859	1859	0
305	20250311	155300	98711893	1859	1859	1859	1859	0
306	20250311	155200	98711893	1859	1859	1859	1859	0
307	20250311	155100	98711893	1859	1859	1859	1859	0
308	20250311	155000	98711893	1859	1859	1859	1859	0
309	20250311	154900	98711893	1859	1859	1859	1859	0
310	20250311	154800	98711893	1859	1859	1859	1859	0
311	20250311	154700	98711893	1859	1859	1859	1859	0
312	20250311	154600	98711893	1859	1859	1859	1859	0
313	20250311	154500	98711893	1859	1859	1859	1859	0
314	20250311	154400	98711893	1859	1859	1859	1859	0
315	20250311	154300	98711893	1859	1859	1859	1859	0
316	20250311	154200	98711893	1859	1859	1859	1859	0
317	20250311	154100	98711893	1859	1859	1859	1859	0
318	20250311	154000	98711893	1859	1859	1859	1859	0
319	20250311	153900	98711893	1859	1859	1859	1859	0
320	20250311	153800	98711893	1859	1859	1859	1859	0
321	20250311	153700	98711893	1859	1859	1859	1859	0
322	20250311	153600	98711893	1859	1859	1859	1859	0
323	20250311	153500	98711893	1859	1859	1859	1859	0
324	20250311	153400	98711893	1859	1859	1859	1859	0
325	20250311	153300	98711893	1859	1859	1859	1859	0
326	20250311	153200	98711893	1859	1859	1859	1859	0
327	20250311	153100	98711893	1859	1859	1859	1859	0
328	20250311	153000	98711893	1859	1859	1859	1859	2256
329	20250311	152900	94517989	1864	1864	1864	1864	0
330	20250311	152800	94517989	1864	1864	1864	1864	0
331	20250311	152700	94517989	1864	1864	1864	1864	0
332	20250311	152600	94517989	1864	1864	1864	1864	0
333	20250311	152500	94517989	1864	1864	1864	1864	0
334	20250311	152400	94517989	1864	1864	1864	1864	0
335	20250311	152300	94517989	1864	1864	1864	1864	0
336	20250311	152200	94517989	1864	1864	1864	1864	0
337	20250311	152100	94517989	1864	1864	1864	1864	0
338	20250311	152000	94517989	1864	1864	1864	1864	0
339	20250311	151900	94517989	1864	1869	1869	1864	470
340	20250311	151800	93639767	1885	1885	1885	1885	0
341	20250311	151700	93639767	1885	1885	1885	1885	0
342	20250311	151600	93639767	1885	1885	1885	1885	0
343	20250311	151500	93639767	1885	1885	1885	1885	0
344	20250311	151400	93639767	1885	1885	1885	1885	7
345	20250311	151300	93626572	1870	1870	1870	1870	0
346	20250311	151200	93626572	1870	1870	1870	1870	0
347	20250311	151100	93626572	1870	1872	1872	1870	91
348	20250311	151000	93456292	1890	1890	1890	1890	0
349	20250311	150900	93456292	1890	1890	1890	1890	0
350	20250311	150800	93456292	1890	1890	1890	1890	0
351	20250311	150700	93456292	1890	1880	1890	1880	120
352	20250311	150600	93229526	1862	1869	1869	1862	1000
353	20250311	150500	91364831	1883	1883	1883	1883	27
354	20250311	150400	91313990	1872	1872	1872	1872	0
355	20250311	150300	91313990	1872	1872	1872	1872	1
356	20250311	150200	91312118	1889	1889	1889	1889	0
357	20250311	150100	91312118	1889	1889	1889	1889	0
358	20250311	150000	91312118	1889	1889	1889	1889	0
359	20250311	145900	91312118	1889	1889	1889	1889	0
360	20250311	145800	91312118	1889	1880	1889	1880	5
361	20250311	145700	91302691	1876	1876	1876	1876	0
362	20250311	145600	91302691	1876	1876	1876	1876	229
363	20250311	145500	90873087	1876	1878	1878	1876	41
364	20250311	145400	90796131	1876	1873	1876	1873	1250
365	20250311	145300	88451644	1863	1863	1863	1863	0
366	20250311	145200	88451644	1863	1863	1863	1863	0
367	20250311	145100	88451644	1863	1863	1863	1863	0
368	20250311	145000	88451644	1863	1863	1863	1863	0
369	20250311	144900	88451644	1863	1863	1863	1863	0
370	20250311	144800	88451644	1863	1863	1863	1863	0
371	20250311	144700	88451644	1863	1863	1863	1863	0
372	20250311	144600	88451644	1863	1863	1863	1863	0
373	20250311	144500	88451644	1863	1863	1863	1863	0
374	20250311	144400	88451644	1863	1863	1863	1863	0
375	20250311	144300	88451644	1863	1863	1863	1863	779
376	20250311	144200	87000367	1863	1863	1863	1863	0
377	20250311	144100	87000367	1863	1863	1863	1863	0
378	20250311	144000	87000367	1863	1863	1863	1863	27
379	20250311	143900	86950066	1862	1862	1862	1862	0
380	20250311	143800	86950066	1862	1862	1862	1862	0
381	20250311	143700	86950066	1862	1862	1862	1862	0
382	20250311	143600	86950066	1862	1862	1862	1862	0
383	20250311	143500	86950066	1862	1862	1862	1862	0
384	20250311	143400	86950066	1862	1862	1862	1862	189
385	20250311	143300	86598148	1861	1861	1861	1861	0
386	20250311	143200	86598148	1861	1861	1861	1861	0
387	20250311	143100	86598148	1861	1861	1861	1861	0
388	20250311	143000	86598148	1861	1861	1861	1861	0
389	20250311	142900	86598148	1861	1869	1869	1861	1300
390	20250311	142800	84176821	1870	1872	1872	1870	917
391	20250311	142700	82462029	1874	1874	1874	1874	49
392	20250311	142600	82370203	1874	1874	1874	1874	0
393	20250311	142500	82370203	1874	1874	1874	1874	0
394	20250311	142400	82370203	1874	1874	1874	1874	0
395	20250311	142300	82370203	1874	1874	1874	1874	0
396	20250311	142200	82370203	1874	1874	1874	1874	105
397	20250311	142100	82173433	1874	1875	1875	1874	736
398	20250311	142000	80794168	1884	1884	1884	1884	0
399	20250311	141900	80794168	1884	1884	1884	1884	0
400	20250311	141800	80794168	1884	1884	1884	1884	0
401	20250311	141700	80794168	1884	1884	1884	1884	25
402	20250311	141600	80747068	1877	1877	1877	1877	0
403	20250311	141500	80747068	1877	1877	1877	1877	0
404	20250311	141400	80747068	1877	1877	1877	1877	0
405	20250311	141300	80747068	1877	1876	1877	1876	73
406	20250311	141200	80610050	1876	1876	1876	1876	0
407	20250311	141100	80610050	1876	1876	1876	1876	0
408	20250311	141000	80610050	1876	1876	1876	1876	167
409	20250311	140900	80296758	1877	1879	1879	1876	714
410	20250311	140800	78955313	1880	1880	1880	1880	0
411	20250311	140700	78955313	1880	1880	1880	1880	0
412	20250311	140600	78955313	1880	1880	1880	1880	0
413	20250311	140500	78955313	1880	1882	1882	1880	512
414	20250311	140400	77992279	1885	1885	1885	1885	0
415	20250311	140300	77992279	1885	1883	1885	1883	108
416	20250311	140200	77788835	1885	1885	1885	1885	10
417	20250311	140100	77769985	1885	1885	1885	1885	0
418	20250311	140000	77769985	1885	1885	1885	1885	9
419	20250311	135900	77753020	1885	1885	1885	1885	11
420	20250311	135800	77732285	1885	1885	1885	1885	0
421	20250311	135700	77732285	1885	1885	1885	1885	25
422	20250311	135600	77685160	1882	1882	1882	1882	0
423	20250311	135500	77685160	1882	1882	1882	1882	1
424	20250311	135400	77683278	1883	1883	1883	1883	0
425	20250311	135300	77683278	1883	1883	1883	1883	0
426	20250311	135200	77683278	1883	1883	1883	1883	0
427	20250311	135100	77683278	1883	1883	1883	1883	0
428	20250311	135000	77683278	1883	1883	1883	1883	0
429	20250311	134900	77683278	1883	1883	1883	1883	0
430	20250311	134800	77683278	1883	1883	1883	1883	0
431	20250311	134700	77683278	1883	1883	1883	1883	0
432	20250311	134600	77683278	1883	1883	1883	1883	0
433	20250311	134500	77683278	1883	1883	1883	1883	0
434	20250311	134400	77683278	1883	1883	1883	1883	0
435	20250311	134300	77683278	1883	1883	1883	1883	30
436	20250311	134200	77626788	1883	1883	1883	1883	3
437	20250311	134100	77621139	1883	1883	1883	1883	0
438	20250311	134000	77621139	1883	1883	1883	1883	0
439	20250311	133900	77621139	1883	1883	1883	1883	0
440	20250311	133800	77621139	1883	1883	1883	1883	0
441	20250311	133700	77621139	1883	1883	1883	1883	10
442	20250311	133600	77602309	1883	1883	1883	1883	26
443	20250311	133500	77553351	1883	1883	1883	1883	0
444	20250311	133400	77553351	1883	1883	1883	1883	20
445	20250311	133300	77515691	1882	1882	1882	1882	0
446	20250311	133200	77515691	1882	1882	1882	1882	0
447	20250311	133100	77515691	1882	1882	1882	1882	63
448	20250311	133000	77397125	1882	1882	1882	1882	58
449	20250311	132900	77287969	1881	1881	1881	1881	0
450	20250311	132800	77287969	1881	1881	1881	1881	550
451	20250311	132700	76253419	1882	1882	1882	1882	0
452	20250311	132600	76253419	1882	1882	1882	1882	28
453	20250311	132500	76200723	1883	1883	1883	1883	0
454	20250311	132400	76200723	1883	1883	1883	1883	0
455	20250311	132300	76200723	1883	1883	1883	1883	0
456	20250311	132200	76200723	1883	1883	1883	1883	0
457	20250311	132100	76200723	1883	1883	1883	1883	0
458	20250311	132000	76200723	1883	1883	1883	1883	0
459	20250311	131900	76200723	1883	1883	1883	1883	0
460	20250311	131800	76200723	1883	1883	1883	1883	0
461	20250311	131700	76200723	1883	1883	1883	1883	0
462	20250311	131600	76200723	1883	1883	1883	1883	0
463	20250311	131500	76200723	1883	1883	1883	1883	0
464	20250311	131400	76200723	1883	1883	1883	1883	0
465	20250311	131300	76200723	1883	1883	1883	1883	2
466	20250311	131200	76196957	1879	1879	1879	1879	0
467	20250311	131100	76196957	1879	1879	1879	1879	0
468	20250311	131000	76196957	1879	1879	1879	1879	0
469	20250311	130900	76196957	1879	1881	1881	1879	6
470	20250311	130800	76185679	1885	1885	1885	1885	0
471	20250311	130700	76185679	1885	1885	1885	1885	2
472	20250311	130600	76181909	1885	1885	1885	1885	182
473	20250311	130500	75838839	1894	1894	1894	1894	10
474	20250311	130400	75819899	1894	1894	1894	1894	11
475	20250311	130300	75799065	1894	1894	1894	1894	37
476	20250311	130200	75728987	1894	1894	1894	1894	152
477	20250311	130100	75441099	1885	1885	1885	1885	170
478	20250311	130000	75120649	1885	1887	1887	1885	57
479	20250311	125900	75013121	1897	1897	1897	1897	1
480	20250311	125800	75011224	1897	1897	1897	1897	30
481	20250311	125700	74954314	1898	1898	1898	1898	0
482	20250311	125600	74954314	1898	1897	1898	1897	189
483	20250311	125500	74595596	1887	1887	1887	1887	0
484	20250311	125400	74595596	1887	1887	1887	1887	0
485	20250311	125300	74595596	1887	1887	1887	1887	3
486	20250311	125200	74589935	1897	1897	1897	1897	4
487	20250311	125100	74582347	1897	1895	1897	1895	292
488	20250311	125000	74028667	1897	1897	1897	1897	0
489	20250311	124900	74028667	1897	1896	1897	1896	70
490	20250311	124800	73895901	1897	1895	1897	1895	100
491	20250311	124700	73706332	1888	1888	1888	1888	0
492	20250311	124600	73706332	1888	1888	1888	1888	0
493	20250311	124500	73706332	1888	1888	1888	1888	0
494	20250311	124400	73706332	1888	1888	1888	1888	0
495	20250311	124300	73706332	1888	1888	1888	1888	0
496	20250311	124200	73706332	1888	1888	1888	1888	0
497	20250311	124100	73706332	1888	1888	1888	1888	0
498	20250311	124000	73706332	1888	1888	1888	1888	26
499	20250311	123900	73657244	1898	1890	1898	1888	201
500	20250311	123800	73277563	1890	1893	1893	1890	423
501	20250311	123700	72476944	1898	1897	1900	1897	726
502	20250311	123600	71099029	1896	1891	1896	1891	1147
503	20250311	123500	68927141	1890	1889	1890	1889	235
504	20250311	123400	68483023	1889	1889	1889	1888	99
505	20250311	123300	68296020	1889	1888	1889	1888	103
506	20250311	123200	68101455	1888	1888	1888	1888	0
507	20250311	123100	68101455	1888	1888	1888	1888	8
508	20250311	123000	68086351	1888	1888	1888	1888	222
509	20250311	122900	67667215	1885	1885	1885	1885	140
510	20250311	122800	67403315	1887	1885	1887	1885	1272
511	20250311	122700	65004233	1885	1885	1885	1885	484
512	20250311	122600	64091893	1884	1884	1884	1884	100
513	20250311	122500	63903493	1883	1883	1883	1883	50
514	20250311	122400	63809343	1876	1876	1876	1876	0
515	20250311	122300	63809343	1876	1876	1876	1876	0
516	20250311	122200	63809343	1876	1876	1876	1876	80
517	20250311	122100	63659263	1885	1876	1885	1876	411
518	20250311	122000	62886328	1877	1877	1877	1877	0
519	20250311	121900	62886328	1877	1885	1885	1877	470
520	20250311	121800	62002450	1885	1885	1885	1885	112
521	20250311	121700	61791330	1886	1886	1886	1886	0
522	20250311	121600	61791330	1886	1886	1886	1886	0
523	20250311	121500	61791330	1886	1886	1886	1886	0
524	20250311	121400	61791330	1886	1886	1886	1886	0
525	20250311	121300	61791330	1886	1886	1886	1886	0
526	20250311	121200	61791330	1886	1880	1886	1880	1321
527	20250311	121100	59305253	1880	1879	1880	1879	204
528	20250311	121000	58921935	1878	1877	1878	1877	291
529	20250311	120900	58375528	1877	1874	1877	1874	541
530	20250311	120800	57361014	1870	1870	1870	1870	700
531	20250311	120700	56052014	1874	1874	1874	1874	106
532	20250311	120600	55853370	1873	1873	1873	1873	0
533	20250311	120500	55853370	1873	1873	1873	1873	0
534	20250311	120400	55853370	1873	1873	1873	1873	307
535	20250311	120300	55278359	1873	1873	1873	1873	0
536	20250311	120200	55278359	1873	1873	1873	1873	100
537	20250311	120100	55091059	1873	1873	1873	1873	0
538	20250311	120000	55091059	1873	1872	1873	1872	526
539	20250311	115900	54106274	1872	1872	1872	1872	0
540	20250311	115800	54106274	1872	1872	1872	1872	0
541	20250311	115700	54106274	1872	1872	1872	1872	0
542	20250311	115600	54106274	1872	1872	1872	1872	0
543	20250311	115500	54106274	1872	1872	1872	1872	0
544	20250311	115400	54106274	1872	1872	1872	1872	0
545	20250311	115300	54106274	1872	1872	1872	1872	0
546	20250311	115200	54106274	1872	1872	1872	1872	0
547	20250311	115100	54106274	1872	1872	1872	1872	0
548	20250311	115000	54106274	1872	1872	1872	1872	0
549	20250311	114900	54106274	1872	1872	1872	1872	0
550	20250311	114800	54106274	1872	1872	1872	1872	0
551	20250311	114700	54106274	1872	1872	1872	1872	0
552	20250311	114600	54106274	1872	1872	1872	1872	1
553	20250311	114500	54104402	1863	1863	1863	1863	0
554	20250311	114400	54104402	1863	1863	1863	1863	0
555	20250311	114300	54104402	1863	1863	1863	1863	0
556	20250311	114200	54104402	1863	1863	1863	1863	0
557	20250311	114100	54104402	1863	1863	1863	1863	0
558	20250311	114000	54104402	1863	1863	1863	1863	3
559	20250311	113900	54098813	1872	1872	1872	1872	0
560	20250311	113800	54098813	1872	1872	1872	1872	0
561	20250311	113700	54098813	1872	1872	1872	1872	0
562	20250311	113600	54098813	1872	1872	1872	1872	0
563	20250311	113500	54098813	1872	1872	1872	1872	0
564	20250311	113400	54098813	1872	1872	1872	1872	0
565	20250311	113300	54098813	1872	1872	1872	1872	0
566	20250311	113200	54098813	1872	1872	1872	1872	0
567	20250311	113100	54098813	1872	1872	1872	1872	0
568	20250311	113000	54098813	1872	1872	1872	1872	0
569	20250311	112900	54098813	1872	1872	1872	1872	0
570	20250311	112800	54098813	1872	1872	1872	1872	0
571	20250311	112700	54098813	1872	1864	1872	1864	28
572	20250311	112600	54046613	1864	1864	1864	1864	0
573	20250311	112500	54046613	1864	1864	1864	1864	0
574	20250311	112400	54046613	1864	1864	1864	1864	73
575	20250311	112300	53910541	1864	1872	1872	1864	97
576	20250311	112200	53729333	1873	1873	1873	1873	0
577	20250311	112100	53729333	1873	1873	1873	1873	0
578	20250311	112000	53729333	1873	1873	1873	1873	0
579	20250311	111900	53729333	1873	1873	1873	1873	0
580	20250311	111800	53729333	1873	1873	1873	1873	0
581	20250311	111700	53729333	1873	1873	1873	1873	3
582	20250311	111600	53723714	1874	1874	1874	1874	0
583	20250311	111500	53723714	1874	1874	1874	1874	0
584	20250311	111400	53723714	1874	1874	1874	1874	0
585	20250311	111300	53723714	1874	1863	1874	1863	172
586	20250311	111200	53403256	1863	1874	1874	1863	316
587	20250311	111100	52813998	1874	1874	1874	1874	0
588	20250311	111000	52813998	1874	1874	1874	1874	0
589	20250311	110900	52813998	1874	1874	1874	1874	413
590	20250311	110800	52040036	1875	1862	1875	1862	1961
591	20250311	110700	48374942	1859	1849	1859	1849	1222
592	20250311	110600	46113244	1850	1850	1850	1850	0
593	20250311	110500	46113244	1850	1850	1850	1850	0
594	20250311	110400	46113244	1850	1850	1850	1850	0
595	20250311	110300	46113244	1850	1850	1850	1850	0
596	20250311	110200	46113244	1850	1850	1850	1850	0
597	20250311	110100	46113244	1850	1850	1850	1850	0
598	20250311	110000	46113244	1850	1850	1850	1850	0
599	20250311	105900	46113244	1850	1850	1850	1850	0
600	20250311	105800	46113244	1850	1850	1850	1850	0
601	20250311	105700	46113244	1850	1850	1850	1850	0
602	20250311	105600	46113244	1850	1850	1850	1850	0
603	20250311	105500	46113244	1850	1850	1850	1850	0
604	20250311	105400	46113244	1850	1850	1850	1850	0
605	20250311	105300	46113244	1850	1850	1850	1850	0
606	20250311	105200	46113244	1850	1850	1850	1850	0
607	20250311	105100	46113244	1850	1850	1850	1850	0
608	20250311	105000	46113244	1850	1850	1850	1850	0
609	20250311	104900	46113244	1850	1850	1850	1850	0
610	20250311	104800	46113244	1850	1850	1850	1850	0
611	20250311	104700	46113244	1850	1850	1850	1850	0
612	20250311	104600	46113244	1850	1850	1850	1850	0
613	20250311	104500	46113244	1850	1850	1850	1850	0
614	20250311	104400	46113244	1850	1850	1850	1850	9
615	20250311	104300	46096594	1850	1850	1850	1850	2
616	20250311	104200	46092894	1850	1848	1850	1848	2167
617	20250311	104100	42085896	1849	1849	1849	1849	0
618	20250311	104000	42085896	1849	1849	1849	1849	0
619	20250311	103900	42085896	1849	1849	1849	1849	0
620	20250311	103800	42085896	1849	1849	1849	1849	0
621	20250311	103700	42085896	1849	1849	1849	1849	0
622	20250311	103600	42085896	1849	1849	1849	1849	0
623	20250311	103500	42085896	1849	1849	1849	1849	0
624	20250311	103400	42085896	1849	1849	1849	1849	0
625	20250311	103300	42085896	1849	1849	1849	1849	0
626	20250311	103200	42085896	1849	1849	1849	1849	0
627	20250311	103100	42085896	1849	1849	1849	1849	0
628	20250311	103000	42085896	1849	1849	1849	1849	0
629	20250311	102900	42085896	1849	1849	1849	1849	0
630	20250311	102800	42085896	1849	1848	1849	1848	200
631	20250311	102700	41716106	1849	1849	1849	1849	0
632	20250311	102600	41716106	1849	1849	1849	1849	0
633	20250311	102500	41716106	1849	1847	1849	1847	2000
634	20250311	102400	38018307	1849	1849	1849	1849	0
635	20250311	102300	38018307	1849	1849	1849	1849	0
636	20250311	102200	38018307	1849	1849	1849	1849	0
637	20250311	102100	38018307	1849	1849	1849	1849	0
638	20250311	102000	38018307	1849	1843	1849	1842	1179
639	20250311	101900	35846059	1850	1845	1850	1845	545
640	20250311	101800	34840529	1846	1846	1846	1846	9
641	20250311	101700	34823915	1850	1850	1850	1850	1
642	20250311	101600	34822065	1847	1847	1847	1847	0
643	20250311	101500	34822065	1847	1847	1847	1847	0
644	20250311	101400	34822065	1847	1848	1848	1847	55
645	20250311	101300	34720458	1850	1851	1851	1850	219
646	20250311	101200	34315234	1851	1851	1851	1851	0
647	20250311	101100	34315234	1851	1851	1851	1851	525
648	20250311	101000	33343459	1852	1852	1852	1852	0
649	20250311	100900	33343459	1852	1852	1852	1852	0
650	20250311	100800	33343459	1852	1852	1852	1852	0
651	20250311	100700	33343459	1852	1854	1854	1852	54
652	20250311	100600	33243400	1855	1855	1855	1855	0
653	20250311	100500	33243400	1855	1855	1855	1855	0
654	20250311	100400	33243400	1855	1864	1864	1855	135
655	20250311	100300	32992966	1855	1855	1855	1855	400
656	20250311	100200	32250966	1864	1864	1864	1864	0
657	20250311	100100	32250966	1864	1864	1864	1864	1
658	20250311	100000	32249102	1855	1856	1856	1855	13
659	20250311	095900	32224977	1865	1865	1865	1865	0
660	20250311	095800	32224977	1865	1865	1865	1865	298
661	20250311	095700	31669207	1857	1866	1866	1857	92
662	20250311	095600	31498211	1866	1866	1866	1866	1
663	20250311	095500	31496345	1870	1861	1870	1860	60
664	20250311	095400	31384445	1853	1853	1853	1853	0
665	20250311	095300	31384445	1853	1853	1853	1853	0
666	20250311	095200	31384445	1853	1853	1853	1853	0
667	20250311	095100	31384445	1853	1868	1874	1853	855
668	20250311	095000	29784906	1870	1870	1870	1870	0
669	20250311	094900	29784906	1870	1861	1870	1861	299
670	20250311	094800	29228412	1861	1859	1861	1859	10
671	20250311	094700	29209804	1858	1854	1858	1854	1139
672	20250311	094600	27093636	1854	1854	1854	1854	1
673	20250311	094500	27091782	1854	1850	1854	1850	29
674	20250311	094400	27038093	1850	1840	1850	1840	1450
675	20250311	094300	24370062	1840	1840	1840	1840	0
676	20250311	094200	24370062	1840	1840	1840	1840	1200
677	20250311	094100	22162062	1843	1842	1843	1842	509
678	20250311	094000	21224127	1833	1833	1833	1833	0
679	20250311	093900	21224127	1833	1833	1833	1833	239
680	20250311	093800	20786040	1833	1833	1833	1833	85
681	20250311	093700	20630235	1842	1842	1842	1842	0
682	20250311	093600	20630235	1842	1842	1842	1842	0
683	20250311	093500	20630235	1842	1842	1842	1842	0
684	20250311	093400	20630235	1842	1842	1842	1842	0
685	20250311	093300	20630235	1842	1838	1842	1838	50
686	20250311	093200	20538140	1836	1834	1836	1834	1724
687	20250311	093100	17373735	1832	1832	1832	1832	0
688	20250311	093000	17373735	1832	1829	1832	1829	388
689	20250311	092900	16663793	1818	1818	1818	1818	0
690	20250311	092800	16663793	1818	1818	1818	1818	0
691	20250311	092700	16663793	1818	1818	1818	1818	0
692	20250311	092600	16663793	1818	1818	1818	1818	1100
693	20250311	092500	14663993	1818	1819	1819	1818	600
694	20250311	092400	13572840	1830	1830	1830	1830	0
695	20250311	092300	13572840	1830	1829	1830	1829	50
696	20250311	092200	13481341	1818	1818	1818	1818	0
697	20250311	092100	13481341	1818	1821	1821	1818	1359
698	20250311	092000	11009269	1825	1824	1825	1824	541
699	20250311	091900	10022484	1824	1824	1824	1824	0
700	20250311	091800	10022484	1824	1824	1824	1824	0
701	20250311	091700	10022484	1824	1816	1824	1816	95
702	20250311	091600	9849451	1815	1815	1815	1815	0
703	20250311	091500	9849451	1815	1815	1815	1815	60
704	20250311	091400	9740551	1815	1815	1815	1815	0
705	20250311	091300	9740551	1815	1815	1815	1815	10
706	20250311	091200	9722401	1815	1815	1815	1815	2
707	20250311	091100	9718771	1815	1815	1815	1815	8
708	20250311	091000	9704251	1822	1822	1822	1822	12
709	20250311	090900	9682387	1811	1812	1812	1811	1610
710	20250311	090800	6766513	1812	1812	1812	1812	0
711	20250311	090700	6766513	1812	1809	1812	1809	54
712	20250311	090600	6668824	1812	1813	1813	1812	1224
713	20250311	090500	4450836	1812	1824	1824	1812	1857
714	20250311	090400	1084609	1834	1834	1834	1834	2
715	20250311	090300	1080941	1841	1841	1841	1841	0
716	20250311	090200	1080941	1841	1827	1841	1827	5
717	20250311	090100	1071750	1830	1836	1836	1830	3
718	20250311	090000	1066251	1839	1849	1849	1839	577