KissMeData/058820/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	194300	465424641	1863	1863	1863	1863	3002
3	20250311	194200	465424641	1863	1863	1863	1863	0
4	20250311	194100	465424641	1863	1863	1863	1863	0
5	20250311	194000	465424641	1863	1863	1863	1863	0
6	20250311	193900	465424641	1863	1863	1863	1863	0
7	20250311	193800	465424641	1863	1863	1863	1863	0
8	20250311	193700	465424641	1863	1863	1863	1863	0
9	20250311	193600	465424641	1863	1863	1863	1863	0
10	20250311	193500	465424641	1863	1863	1863	1863	0
11	20250311	193400	465424641	1863	1863	1863	1863	0
12	20250311	193300	465424641	1863	1863	1863	1863	0
13	20250311	193200	465424641	1863	1863	1863	1863	0
14	20250311	193100	465424641	1863	1863	1863	1863	0
15	20250311	193000	465424641	1863	1863	1863	1863	0
16	20250311	192900	465424641	1863	1863	1863	1863	0
17	20250311	192800	465424641	1863	1863	1863	1863	0
18	20250311	192700	465424641	1863	1863	1863	1863	0
19	20250311	192600	465424641	1863	1863	1863	1863	0
20	20250311	192500	465424641	1863	1863	1863	1863	0
21	20250311	192400	465424641	1863	1863	1863	1863	0
22	20250311	192300	465424641	1863	1863	1863	1863	0
23	20250311	192200	465424641	1863	1863	1863	1863	0
24	20250311	192100	465424641	1863	1863	1863	1863	0
25	20250311	192000	465424641	1863	1863	1863	1863	0
26	20250311	191900	465424641	1863	1863	1863	1863	0
27	20250311	191800	465424641	1863	1863	1863	1863	0
28	20250311	191700	465424641	1863	1863	1863	1863	0
29	20250311	191600	465424641	1863	1863	1863	1863	0
30	20250311	191500	465424641	1863	1863	1863	1863	0
31	20250311	191400	465424641	1863	1863	1863	1863	0
32	20250311	191300	465424641	1863	1863	1863	1863	3002
33	20250311	191200	465424641	1863	1863	1863	1863	0
34	20250311	191100	465424641	1863	1863	1863	1863	0
35	20250311	191000	465424641	1863	1863	1863	1863	0
36	20250311	190900	465424641	1863	1863	1863	1863	0
37	20250311	190800	465424641	1863	1863	1863	1863	0
38	20250311	190700	465424641	1863	1863	1863	1863	0
39	20250311	190600	465424641	1863	1863	1863	1863	0
40	20250311	190500	465424641	1863	1863	1863	1863	0
41	20250311	190400	465424641	1863	1863	1863	1863	0
42	20250311	190300	465424641	1863	1863	1863	1863	0
43	20250311	190200	465424641	1863	1863	1863	1863	0
44	20250311	190100	465424641	1863	1863	1863	1863	0
45	20250311	190000	465424641	1863	1863	1863	1863	0
46	20250311	185900	465424641	1863	1863	1863	1863	0
47	20250311	185800	465424641	1863	1863	1863	1863	0
48	20250311	185700	465424641	1863	1863	1863	1863	0
49	20250311	185600	465424641	1863	1863	1863	1863	0
50	20250311	185500	465424641	1863	1863	1863	1863	0
51	20250311	185400	465424641	1863	1863	1863	1863	0
52	20250311	185300	465424641	1863	1863	1863	1863	0
53	20250311	185200	465424641	1863	1863	1863	1863	0
54	20250311	185100	465424641	1863	1863	1863	1863	0
55	20250311	185000	465424641	1863	1863	1863	1863	0
56	20250311	184900	465424641	1863	1863	1863	1863	0
57	20250311	184800	465424641	1863	1863	1863	1863	0
58	20250311	184700	465424641	1863	1863	1863	1863	0
59	20250311	184600	465424641	1863	1863	1863	1863	0
60	20250311	184500	465424641	1863	1863	1863	1863	0
61	20250311	184400	465424641	1863	1863	1863	1863	0
62	20250311	184300	465424641	1863	1863	1863	1863	3002
63	20250311	184200	465424641	1863	1863	1863	1863	0
64	20250311	184100	465424641	1863	1863	1863	1863	0
65	20250311	184000	465424641	1863	1863	1863	1863	0
66	20250311	183900	465424641	1863	1863	1863	1863	0
67	20250311	183800	465424641	1863	1863	1863	1863	0
68	20250311	183700	465424641	1863	1863	1863	1863	0
69	20250311	183600	465424641	1863	1863	1863	1863	0
70	20250311	183500	465424641	1863	1863	1863	1863	0
71	20250311	183400	465424641	1863	1863	1863	1863	0
72	20250311	183300	465424641	1863	1863	1863	1863	0
73	20250311	183200	465424641	1863	1863	1863	1863	0
74	20250311	183100	465424641	1863	1863	1863	1863	0
75	20250311	183000	465424641	1863	1863	1863	1863	0
76	20250311	182900	465424641	1863	1863	1863	1863	0
77	20250311	182800	465424641	1863	1863	1863	1863	0
78	20250311	182700	465424641	1863	1863	1863	1863	0
79	20250311	182600	465424641	1863	1863	1863	1863	0
80	20250311	182500	465424641	1863	1863	1863	1863	0
81	20250311	182400	465424641	1863	1863	1863	1863	0
82	20250311	182300	465424641	1863	1863	1863	1863	0
83	20250311	182200	465424641	1863	1863	1863	1863	0
84	20250311	182100	465424641	1863	1863	1863	1863	0
85	20250311	182000	465424641	1863	1863	1863	1863	0
86	20250311	181900	465424641	1863	1863	1863	1863	0
87	20250311	181800	465424641	1863	1863	1863	1863	0
88	20250311	181700	465424641	1863	1863	1863	1863	0
89	20250311	181600	465424641	1863	1863	1863	1863	0
90	20250311	181500	465424641	1863	1863	1863	1863	0
91	20250311	181400	465424641	1863	1863	1863	1863	0
92	20250311	181300	465424641	1863	1863	1863	1863	3002
93	20250311	181200	465424641	1863	1863	1863	1863	0
94	20250311	181100	465424641	1863	1863	1863	1863	0
95	20250311	181000	465424641	1863	1863	1863	1863	0
96	20250311	180900	465424641	1863	1863	1863	1863	0
97	20250311	180800	465424641	1863	1863	1863	1863	0
98	20250311	180700	465424641	1863	1863	1863	1863	0
99	20250311	180600	465424641	1863	1863	1863	1863	0
100	20250311	180500	465424641	1863	1863	1863	1863	0
101	20250311	180400	465424641	1863	1863	1863	1863	0
102	20250311	180300	465424641	1863	1863	1863	1863	0
103	20250311	180200	465424641	1863	1863	1863	1863	0
104	20250311	180100	465424641	1863	1863	1863	1863	0
105	20250311	180000	465424641	1863	1863	1863	1863	0
106	20250311	175900	465424641	1863	1863	1863	1863	0
107	20250311	175800	465424641	1863	1863	1863	1863	0
108	20250311	175700	465424641	1863	1863	1863	1863	0
109	20250311	175600	465424641	1863	1863	1863	1863	0
110	20250311	175500	465424641	1863	1863	1863	1863	0
111	20250311	175400	465424641	1863	1863	1863	1863	0
112	20250311	175300	465424641	1863	1863	1863	1863	0
113	20250311	175200	465424641	1863	1863	1863	1863	0
114	20250311	175100	465424641	1863	1863	1863	1863	0
115	20250311	175000	465424641	1863	1863	1863	1863	0
116	20250311	174900	465424641	1863	1863	1863	1863	0
117	20250311	174800	465424641	1863	1863	1863	1863	0
118	20250311	174700	465424641	1863	1863	1863	1863	0
119	20250311	174600	465424641	1863	1863	1863	1863	0
120	20250311	174500	465424641	1863	1863	1863	1863	0
121	20250311	174400	465424641	1863	1863	1863	1863	0
122	20250311	174300	465424641	1863	1863	1863	1863	3002
123	20250311	174200	465424641	1863	1863	1863	1863	0
124	20250311	174100	465424641	1863	1863	1863	1863	0
125	20250311	174000	465424641	1863	1863	1863	1863	0
126	20250311	173900	465424641	1863	1863	1863	1863	0
127	20250311	173800	465424641	1863	1863	1863	1863	0
128	20250311	173700	465424641	1863	1863	1863	1863	0
129	20250311	173600	465424641	1863	1863	1863	1863	0
130	20250311	173500	465424641	1863	1863	1863	1863	0
131	20250311	173400	465424641	1863	1863	1863	1863	0
132	20250311	173300	465424641	1863	1863	1863	1863	0
133	20250311	173200	465424641	1863	1863	1863	1863	0
134	20250311	173100	465424641	1863	1863	1863	1863	0
135	20250311	173000	465424641	1863	1863	1863	1863	0
136	20250311	172900	465424641	1863	1863	1863	1863	0
137	20250311	172800	465424641	1863	1863	1863	1863	0
138	20250311	172700	465424641	1863	1863	1863	1863	0
139	20250311	172600	465424641	1863	1863	1863	1863	0
140	20250311	172500	465424641	1863	1863	1863	1863	0
141	20250311	172400	465424641	1863	1863	1863	1863	0
142	20250311	172300	465424641	1863	1863	1863	1863	0
143	20250311	172200	465424641	1863	1863	1863	1863	0
144	20250311	172100	465424641	1863	1863	1863	1863	0
145	20250311	172000	465424641	1863	1863	1863	1863	0
146	20250311	171900	465424641	1863	1863	1863	1863	0
147	20250311	171800	465424641	1863	1863	1863	1863	0
148	20250311	171700	465424641	1863	1863	1863	1863	0
149	20250311	171600	465424641	1863	1863	1863	1863	0
150	20250311	171500	465424641	1863	1863	1863	1863	0
151	20250311	171400	465424641	1863	1863	1863	1863	0
152	20250311	171300	465424641	1863	1863	1863	1863	3002
153	20250311	171200	465424641	1863	1863	1863	1863	0
154	20250311	171100	465424641	1863	1863	1863	1863	0
155	20250311	171000	465424641	1863	1863	1863	1863	0
156	20250311	170900	465424641	1863	1863	1863	1863	0
157	20250311	170800	465424641	1863	1863	1863	1863	0
158	20250311	170700	465424641	1863	1863	1863	1863	0
159	20250311	170600	465424641	1863	1863	1863	1863	0
160	20250311	170500	465424641	1863	1863	1863	1863	0
161	20250311	170400	465424641	1863	1863	1863	1863	0
162	20250311	170300	465424641	1863	1863	1863	1863	0
163	20250311	170200	465424641	1863	1863	1863	1863	0
164	20250311	170100	465424641	1863	1863	1863	1863	0
165	20250311	170000	465424641	1863	1863	1863	1863	0
166	20250311	165900	465424641	1863	1863	1863	1863	0
167	20250311	165800	465424641	1863	1863	1863	1863	0
168	20250311	165700	465424641	1863	1863	1863	1863	0
169	20250311	165600	465424641	1863	1863	1863	1863	0
170	20250311	165500	465424641	1863	1863	1863	1863	0
171	20250311	165400	465424641	1863	1863	1863	1863	0
172	20250311	165300	465424641	1863	1863	1863	1863	0
173	20250311	165200	465424641	1863	1863	1863	1863	0
174	20250311	165100	465424641	1863	1863	1863	1863	0
175	20250311	165000	465424641	1863	1863	1863	1863	0
176	20250311	164900	465424641	1863	1863	1863	1863	0
177	20250311	164800	465424641	1863	1863	1863	1863	0
178	20250311	164700	465424641	1863	1863	1863	1863	0
179	20250311	164600	465424641	1863	1863	1863	1863	0
180	20250311	164500	465424641	1863	1863	1863	1863	0
181	20250311	164400	465424641	1863	1863	1863	1863	0
182	20250311	164300	465424641	1863	1863	1863	1863	3002
183	20250311	164200	465424641	1863	1863	1863	1863	0
184	20250311	164100	465424641	1863	1863	1863	1863	0
185	20250311	164000	465424641	1863	1863	1863	1863	0
186	20250311	163900	465424641	1863	1863	1863	1863	0
187	20250311	163800	465424641	1863	1863	1863	1863	0
188	20250311	163700	465424641	1863	1863	1863	1863	0
189	20250311	163600	465424641	1863	1863	1863	1863	0
190	20250311	163500	465424641	1863	1863	1863	1863	0
191	20250311	163400	465424641	1863	1863	1863	1863	0
192	20250311	163300	465424641	1863	1863	1863	1863	0
193	20250311	163200	465424641	1863	1863	1863	1863	0
194	20250311	163100	465424641	1863	1863	1863	1863	0
195	20250311	163000	465424641	1863	1863	1863	1863	0
196	20250311	162900	465424641	1863	1863	1863	1863	0
197	20250311	162800	465424641	1863	1863	1863	1863	0
198	20250311	162700	465424641	1863	1863	1863	1863	0
199	20250311	162600	465424641	1863	1863	1863	1863	0
200	20250311	162500	465424641	1863	1863	1863	1863	0
201	20250311	162400	465424641	1863	1863	1863	1863	0
202	20250311	162300	465424641	1863	1863	1863	1863	0
203	20250311	162200	465424641	1863	1863	1863	1863	0
204	20250311	162100	465424641	1863	1863	1863	1863	0
205	20250311	162000	465424641	1863	1863	1863	1863	0
206	20250311	161900	465424641	1863	1863	1863	1863	0
207	20250311	161800	465424641	1863	1863	1863	1863	0
208	20250311	161700	465424641	1863	1863	1863	1863	0
209	20250311	161600	465424641	1863	1863	1863	1863	0
210	20250311	161500	465424641	1863	1863	1863	1863	0
211	20250311	161400	465424641	1863	1863	1863	1863	0
212	20250311	161300	465424641	1863	1863	1863	1863	3002
213	20250311	161200	465424641	1863	1863	1863	1863	0
214	20250311	161100	465424641	1863	1863	1863	1863	0
215	20250311	161000	465424641	1863	1863	1863	1863	0
216	20250311	160900	465424641	1863	1863	1863	1863	0
217	20250311	160800	465424641	1863	1863	1863	1863	0
218	20250311	160700	465424641	1863	1863	1863	1863	0
219	20250311	160600	465424641	1863	1863	1863	1863	0
220	20250311	160500	465424641	1863	1863	1863	1863	0
221	20250311	160400	465424641	1863	1863	1863	1863	0
222	20250311	160300	465424641	1863	1863	1863	1863	0
223	20250311	160200	465424641	1863	1863	1863	1863	0
224	20250311	160100	465424641	1863	1863	1863	1863	0
225	20250311	160000	465424641	1863	1863	1863	1863	0
226	20250311	155900	465424641	1863	1863	1863	1863	0
227	20250311	155800	465424641	1863	1863	1863	1863	0
228	20250311	155700	465424641	1863	1863	1863	1863	0
229	20250311	155600	465424641	1863	1863	1863	1863	0
230	20250311	155500	465424641	1863	1863	1863	1863	0
231	20250311	155400	465424641	1863	1863	1863	1863	0
232	20250311	155300	465424641	1863	1863	1863	1863	0
233	20250311	155200	465424641	1863	1863	1863	1863	0
234	20250311	155100	465424641	1863	1863	1863	1863	0
235	20250311	155000	465424641	1863	1863	1863	1863	0
236	20250311	154900	465424641	1863	1863	1863	1863	0
237	20250311	154800	465424641	1863	1863	1863	1863	0
238	20250311	154700	465424641	1863	1863	1863	1863	0
239	20250311	154600	465424641	1863	1863	1863	1863	0
240	20250311	154500	465424641	1863	1863	1863	1863	0
241	20250311	154400	465424641	1863	1863	1863	1863	0
242	20250311	154300	465424641	1863	1863	1863	1863	3002
243	20250311	154200	465424641	1863	1863	1863	1863	0
244	20250311	154100	465424641	1863	1863	1863	1863	0
245	20250311	154000	465424641	1863	1863	1863	1863	0
246	20250311	153900	465424641	1863	1863	1863	1863	0
247	20250311	153800	465424641	1863	1863	1863	1863	0
248	20250311	153700	465424641	1863	1863	1863	1863	0
249	20250311	153600	465424641	1863	1863	1863	1863	0
250	20250311	153500	465424641	1863	1863	1863	1863	0
251	20250311	153400	465424641	1863	1863	1863	1863	0
252	20250311	153300	465424641	1863	1863	1863	1863	0
253	20250311	153200	465424641	1863	1863	1863	1863	0
254	20250311	153100	465424641	1863	1863	1863	1863	0
255	20250311	153000	465424641	1863	1863	1863	1863	3002
256	20250311	152900	459831915	1863	1863	1863	1863	0
257	20250311	152800	459831915	1863	1863	1863	1863	0
258	20250311	152700	459831915	1863	1863	1863	1863	0
259	20250311	152600	459831915	1863	1863	1863	1863	0
260	20250311	152500	459831915	1863	1863	1863	1863	0
261	20250311	152400	459831915	1863	1863	1863	1863	0
262	20250311	152300	459831915	1863	1863	1863	1863	0
263	20250311	152200	459831915	1863	1863	1863	1863	0
264	20250311	152100	459831915	1863	1863	1863	1863	0
265	20250311	152000	459831915	1863	1863	1863	1863	0
266	20250311	151900	459831915	1863	1861	1863	1860	3182
267	20250311	151800	453912619	1863	1863	1863	1863	0
268	20250311	151700	453912619	1863	1863	1863	1863	0
269	20250311	151600	453912619	1863	1863	1863	1863	0
270	20250311	151500	453912619	1863	1861	1863	1861	30
271	20250311	151400	453856787	1862	1862	1864	1862	221
272	20250311	151300	453445283	1863	1861	1863	1861	1015
273	20250311	151200	451554368	1864	1864	1864	1864	0
274	20250311	151100	451554368	1864	1864	1864	1864	0
275	20250311	151000	451554368	1864	1862	1864	1862	1001
276	20250311	150900	449690504	1861	1861	1861	1861	2589
277	20250311	150800	444872375	1860	1862	1862	1860	202
278	20250311	150700	444496422	1867	1867	1867	1867	0
279	20250311	150600	444496422	1867	1867	1867	1867	0
280	20250311	150500	444496422	1867	1865	1867	1863	1501
281	20250311	150400	441698055	1867	1867	1867	1867	3
282	20250311	150300	441692454	1867	1867	1867	1867	1
283	20250311	150200	441690587	1865	1865	1865	1865	70
284	20250311	150100	441560037	1866	1866	1866	1866	77
285	20250311	150000	441416355	1867	1868	1868	1867	2270
286	20250311	145900	437176123	1870	1868	1870	1868	2301
287	20250311	145800	432877730	1869	1869	1869	1869	0
288	20250311	145700	432877730	1869	1869	1869	1869	0
289	20250311	145600	432877730	1869	1869	1869	1869	0
290	20250311	145500	432877730	1869	1869	1869	1869	0
291	20250311	145400	432877730	1869	1869	1869	1869	108
292	20250311	145300	432675878	1869	1869	1869	1869	541
293	20250311	145200	431664749	1871	1871	1871	1871	0
294	20250311	145100	431664749	1871	1871	1871	1871	0
295	20250311	145000	431664749	1871	1869	1871	1869	1301
296	20250311	144900	429233178	1869	1869	1869	1869	160
297	20250311	144800	428934138	1871	1871	1871	1871	0
298	20250311	144700	428934138	1871	1871	1871	1871	0
299	20250311	144600	428934138	1871	1870	1871	1870	50
300	20250311	144500	428840626	1870	1870	1870	1870	0
301	20250311	144400	428840626	1870	1870	1870	1870	0
302	20250311	144300	428840626	1870	1870	1870	1870	0
303	20250311	144200	428840626	1870	1868	1870	1868	16
304	20250311	144100	428810736	1870	1868	1870	1868	24
305	20250311	144000	428765902	1870	1870	1870	1870	0
306	20250311	143900	428765902	1870	1870	1870	1870	0
307	20250311	143800	428765902	1870	1870	1870	1870	1000
308	20250311	143700	426895902	1875	1875	1875	1875	0
309	20250311	143600	426895902	1875	1875	1875	1875	2
310	20250311	143500	426892152	1866	1866	1866	1866	0
311	20250311	143400	426892152	1866	1866	1866	1866	0
312	20250311	143300	426892152	1866	1866	1866	1866	10
313	20250311	143200	426873492	1878	1878	1878	1878	0
314	20250311	143100	426873492	1878	1878	1878	1878	0
315	20250311	143000	426873492	1878	1878	1878	1878	0
316	20250311	142900	426873492	1878	1878	1878	1878	0
317	20250311	142800	426873492	1878	1878	1878	1878	0
318	20250311	142700	426873492	1878	1878	1878	1878	0
319	20250311	142600	426873492	1878	1878	1878	1878	0
320	20250311	142500	426873492	1878	1878	1878	1878	1
321	20250311	142400	426871614	1874	1877	1877	1874	3884
322	20250311	142300	419587751	1877	1877	1877	1877	0
323	20250311	142200	419587751	1877	1877	1877	1877	0
324	20250311	142100	419587751	1877	1877	1877	1877	0
325	20250311	142000	419587751	1877	1877	1877	1877	0
326	20250311	141900	419587751	1877	1877	1877	1877	0
327	20250311	141800	419587751	1877	1877	1877	1877	0
328	20250311	141700	419587751	1877	1877	1877	1877	0
329	20250311	141600	419587751	1877	1877	1877	1877	0
330	20250311	141500	419587751	1877	1877	1877	1877	1
331	20250311	141400	419585874	1866	1866	1866	1866	412
332	20250311	141300	418817082	1879	1879	1879	1879	1
333	20250311	141200	418815203	1879	1879	1887	1879	829
334	20250311	141100	417254460	1882	1878	1882	1878	1001
335	20250311	141000	415372922	1875	1867	1887	1866	5737
336	20250311	140900	404620138	1867	1879	1879	1867	95
337	20250311	140800	404442721	1873	1867	1885	1867	3228
338	20250311	140700	398364358	1872	1872	1872	1872	0
339	20250311	140600	398364358	1872	1869	1872	1869	5
340	20250311	140500	398355010	1868	1870	1870	1868	2440
341	20250311	140400	393794382	1883	1883	1883	1883	0
342	20250311	140300	393794382	1883	1883	1883	1883	0
343	20250311	140200	393794382	1883	1880	1883	1880	200
344	20250311	140100	393418125	1880	1880	1880	1880	3
345	20250311	140000	393412485	1880	1880	1880	1880	0
346	20250311	135900	393412485	1880	1880	1880	1880	0
347	20250311	135800	393412485	1880	1880	1880	1880	0
348	20250311	135700	393412485	1880	1880	1880	1880	0
349	20250311	135600	393412485	1880	1880	1880	1880	0
350	20250311	135500	393412485	1880	1880	1880	1880	9
351	20250311	135400	393395565	1881	1881	1881	1881	9
352	20250311	135300	393378636	1883	1883	1883	1883	0
353	20250311	135200	393378636	1883	1883	1883	1883	0
354	20250311	135100	393378636	1883	1883	1883	1883	0
355	20250311	135000	393378636	1883	1879	1883	1879	400
356	20250311	134900	392626574	1881	1881	1881	1881	1
357	20250311	134800	392624693	1878	1878	1878	1878	0
358	20250311	134700	392624693	1878	1878	1878	1878	0
359	20250311	134600	392624693	1878	1878	1878	1878	50
360	20250311	134500	392530793	1881	1881	1881	1881	0
361	20250311	134400	392530793	1881	1881	1881	1881	1
362	20250311	134300	392528912	1883	1883	1883	1883	0
363	20250311	134200	392528912	1883	1883	1883	1883	0
364	20250311	134100	392528912	1883	1883	1883	1883	0
365	20250311	134000	392528912	1883	1883	1883	1883	0
366	20250311	133900	392528912	1883	1883	1883	1883	0
367	20250311	133800	392528912	1883	1883	1883	1883	0
368	20250311	133700	392528912	1883	1883	1883	1883	13
369	20250311	133600	392504433	1883	1883	1883	1883	1
370	20250311	133500	392502550	1874	1874	1874	1874	0
371	20250311	133400	392502550	1874	1874	1874	1874	0
372	20250311	133300	392502550	1874	1874	1874	1874	0
373	20250311	133200	392502550	1874	1874	1874	1874	200
374	20250311	133100	392127750	1885	1879	1885	1879	9287
375	20250311	133000	374634746	1881	1881	1881	1881	0
376	20250311	132900	374634746	1881	1872	1881	1872	1300
377	20250311	132800	372192050	1868	1868	1874	1868	2260
378	20250311	132700	367970007	1867	1861	1867	1861	2623
379	20250311	132600	363088116	1860	1860	1860	1860	0
380	20250311	132500	363088116	1860	1860	1860	1860	370
381	20250311	132400	362399916	1862	1862	1862	1862	268
382	20250311	132300	361900900	1862	1862	1862	1862	0
383	20250311	132200	361900900	1862	1856	1862	1856	4755
384	20250311	132100	353073104	1856	1856	1856	1856	1
385	20250311	132000	353071248	1856	1856	1856	1856	0
386	20250311	131900	353071248	1856	1856	1856	1855	1142
387	20250311	131800	350951736	1855	1855	1855	1855	200
388	20250311	131700	350580736	1856	1856	1856	1856	0
389	20250311	131600	350580736	1856	1856	1856	1856	0
390	20250311	131500	350580736	1856	1856	1856	1856	25
391	20250311	131400	350534336	1857	1857	1857	1857	0
392	20250311	131300	350534336	1857	1857	1857	1857	0
393	20250311	131200	350534336	1857	1857	1857	1857	1
394	20250311	131100	350532479	1854	1854	1854	1854	1
395	20250311	131000	350530625	1856	1856	1856	1856	0
396	20250311	130900	350530625	1856	1856	1856	1856	1
397	20250311	130800	350528769	1853	1852	1853	1852	3737
398	20250311	130700	343604112	1853	1850	1853	1850	3476
399	20250311	130600	337170391	1852	1852	1852	1852	2
400	20250311	130500	337166687	1852	1850	1852	1850	521
401	20250311	130400	336202835	1854	1854	1854	1854	0
402	20250311	130300	336202835	1854	1854	1854	1854	160
403	20250311	130200	335906195	1854	1854	1854	1854	0
404	20250311	130100	335906195	1854	1854	1854	1854	0
405	20250311	130000	335906195	1854	1854	1854	1854	1
406	20250311	125900	335904341	1850	1854	1854	1850	3043
407	20250311	125800	330272610	1850	1850	1850	1850	5
408	20250311	125700	330263360	1850	1850	1850	1850	0
409	20250311	125600	330263360	1850	1850	1850	1850	0
410	20250311	125500	330263360	1850	1850	1850	1850	0
411	20250311	125400	330263360	1850	1853	1853	1850	3700
412	20250311	125300	323415037	1854	1854	1854	1854	3
413	20250311	125200	323409475	1854	1853	1854	1853	2014
414	20250311	125100	319677519	1853	1853	1853	1853	100
415	20250311	125000	319492219	1855	1855	1855	1855	1
416	20250311	124900	319490364	1854	1854	1854	1854	0
417	20250311	124800	319490364	1854	1855	1855	1854	859
418	20250311	124700	317896969	1855	1855	1855	1855	1
419	20250311	124600	317895114	1855	1855	1855	1855	1481
420	20250311	124500	315147859	1855	1856	1856	1855	1834
421	20250311	124400	311745759	1859	1859	1859	1859	0
422	20250311	124300	311745759	1859	1859	1859	1859	0
423	20250311	124200	311745759	1859	1859	1859	1859	3
424	20250311	124100	311740182	1859	1859	1859	1859	0
425	20250311	124000	311740182	1859	1859	1859	1859	0
426	20250311	123900	311740182	1859	1859	1859	1859	0
427	20250311	123800	311740182	1859	1859	1859	1859	0
428	20250311	123700	311740182	1859	1859	1859	1859	0
429	20250311	123600	311740182	1859	1859	1859	1859	0
430	20250311	123500	311740182	1859	1859	1859	1859	0
431	20250311	123400	311740182	1859	1859	1859	1859	1
432	20250311	123300	311738323	1859	1859	1859	1859	0
433	20250311	123200	311738323	1859	1859	1859	1859	0
434	20250311	123100	311738323	1859	1859	1859	1859	0
435	20250311	123000	311738323	1859	1859	1859	1859	0
436	20250311	122900	311738323	1859	1859	1859	1859	100
437	20250311	122800	311552423	1859	1859	1859	1859	0
438	20250311	122700	311552423	1859	1859	1859	1859	0
439	20250311	122600	311552423	1859	1859	1859	1859	0
440	20250311	122500	311552423	1859	1859	1859	1859	0
441	20250311	122400	311552423	1859	1859	1859	1859	23
442	20250311	122300	311509666	1859	1859	1859	1859	1
443	20250311	122200	311507807	1855	1857	1857	1855	2500
444	20250311	122100	306869155	1859	1859	1859	1859	0
445	20250311	122000	306869155	1859	1859	1859	1859	0
446	20250311	121900	306869155	1859	1859	1859	1859	0
447	20250311	121800	306869155	1859	1859	1859	1859	0
448	20250311	121700	306869155	1859	1859	1859	1859	0
449	20250311	121600	306869155	1859	1859	1859	1859	6
450	20250311	121500	306858001	1859	1859	1859	1859	0
451	20250311	121400	306858001	1859	1860	1860	1859	3
452	20250311	121300	306852422	1860	1860	1860	1860	0
453	20250311	121200	306852422	1860	1860	1860	1860	3
454	20250311	121100	306846842	1859	1859	1859	1859	127
455	20250311	121000	306610749	1859	1859	1859	1859	0
456	20250311	120900	306610749	1859	1859	1859	1859	0
457	20250311	120800	306610749	1859	1859	1859	1859	0
458	20250311	120700	306610749	1859	1859	1859	1859	1
459	20250311	120600	306608890	1858	1854	1858	1854	1489
460	20250311	120500	303845866	1853	1853	1853	1853	50
461	20250311	120400	303753216	1853	1853	1853	1853	81
462	20250311	120300	303603123	1854	1854	1854	1854	0
463	20250311	120200	303603123	1854	1854	1854	1854	0
464	20250311	120100	303603123	1854	1854	1854	1854	0
465	20250311	120000	303603123	1854	1854	1854	1854	0
466	20250311	115900	303603123	1854	1853	1854	1853	100
467	20250311	115800	303417811	1853	1853	1853	1853	1
468	20250311	115700	303415958	1850	1851	1851	1850	1836
469	20250311	115600	300019008	1851	1851	1851	1851	0
470	20250311	115500	300019008	1851	1851	1851	1851	1
471	20250311	115400	300017157	1854	1854	1854	1854	0
472	20250311	115300	300017157	1854	1854	1854	1854	100
473	20250311	115200	299831757	1854	1854	1854	1854	5
474	20250311	115100	299822487	1854	1854	1854	1854	0
475	20250311	115000	299822487	1854	1854	1854	1854	0
476	20250311	114900	299822487	1854	1854	1854	1854	0
477	20250311	114800	299822487	1854	1853	1854	1853	52
478	20250311	114700	299726109	1854	1854	1854	1854	0
479	20250311	114600	299726109	1854	1848	1854	1848	2618
480	20250311	114500	294887830	1848	1848	1848	1848	0
481	20250311	114400	294887830	1848	1848	1848	1848	0
482	20250311	114300	294887830	1848	1848	1848	1848	15
483	20250311	114200	294860110	1848	1848	1848	1848	100
484	20250311	114100	294675310	1849	1849	1849	1849	26
485	20250311	114000	294627236	1849	1849	1849	1849	1
486	20250311	113900	294625387	1845	1845	1845	1845	48
487	20250311	113800	294536827	1846	1846	1846	1846	0
488	20250311	113700	294536827	1846	1846	1846	1846	0
489	20250311	113600	294536827	1846	1850	1850	1846	1002
490	20250311	113500	292686766	1852	1852	1852	1852	0
491	20250311	113400	292686766	1852	1852	1852	1852	0
492	20250311	113300	292686766	1852	1850	1852	1850	1300
493	20250311	113200	290280483	1851	1851	1851	1851	1
494	20250311	113100	290278632	1851	1851	1851	1851	0
495	20250311	113000	290278632	1851	1851	1851	1851	0
496	20250311	112900	290278632	1851	1851	1851	1851	0
497	20250311	112800	290278632	1851	1851	1851	1851	50
498	20250311	112700	290186082	1851	1851	1851	1851	0
499	20250311	112600	290186082	1851	1851	1851	1851	0
500	20250311	112500	290186082	1851	1846	1851	1846	3552
501	20250311	112400	283627839	1846	1846	1846	1846	1
502	20250311	112300	283625993	1845	1845	1845	1845	0
503	20250311	112200	283625993	1845	1845	1845	1845	0
504	20250311	112100	283625993	1845	1845	1845	1845	735
505	20250311	112000	282269918	1845	1845	1845	1845	0
506	20250311	111900	282269918	1845	1844	1845	1844	694
507	20250311	111800	280990164	1843	1842	1843	1842	3648
508	20250311	111700	274267957	1842	1842	1842	1842	0
509	20250311	111600	274267957	1842	1842	1842	1842	1
510	20250311	111500	274266115	1842	1842	1842	1842	4
511	20250311	111400	274258747	1842	1841	1842	1840	5800
512	20250311	111300	263581947	1840	1839	1840	1839	3666
513	20250311	111200	256839750	1837	1837	1837	1837	0
514	20250311	111100	256839750	1837	1837	1837	1837	0
515	20250311	111000	256839750	1837	1837	1837	1837	2
516	20250311	110900	256836076	1840	1840	1840	1840	1
517	20250311	110800	256834236	1839	1837	1839	1837	3478
518	20250311	110700	250443940	1836	1836	1836	1836	50
519	20250311	110600	250352140	1837	1837	1837	1837	421
520	20250311	110500	249578763	1838	1837	1838	1837	2782
521	20250311	110400	244467828	1837	1837	1837	1837	1
522	20250311	110300	244465991	1832	1832	1832	1832	0
523	20250311	110200	244465991	1832	1832	1832	1832	0
524	20250311	110100	244465991	1832	1838	1838	1832	15763
525	20250311	110000	215556475	1838	1838	1838	1838	11
526	20250311	105900	215536257	1840	1840	1840	1840	0
527	20250311	105800	215536257	1840	1840	1840	1840	0
528	20250311	105700	215536257	1840	1840	1840	1840	11
529	20250311	105600	215516017	1841	1841	1841	1841	0
530	20250311	105500	215516017	1841	1841	1841	1841	0
531	20250311	105400	215516017	1841	1841	1841	1841	0
532	20250311	105300	215516017	1841	1841	1841	1841	0
533	20250311	105200	215516017	1841	1841	1841	1841	0
534	20250311	105100	215516017	1841	1841	1841	1841	1
535	20250311	105000	215514176	1840	1841	1841	1840	596
536	20250311	104900	214417529	1842	1842	1842	1842	37
537	20250311	104800	214349375	1842	1842	1842	1842	0
538	20250311	104700	214349375	1842	1842	1842	1842	0
539	20250311	104600	214349375	1842	1842	1842	1842	16
540	20250311	104500	214319903	1844	1844	1844	1844	0
541	20250311	104400	214319903	1844	1844	1844	1844	235
542	20250311	104300	213886563	1841	1840	1841	1840	1108
543	20250311	104200	211847307	1840	1838	1840	1838	1495
544	20250311	104100	209098317	1838	1838	1838	1838	63
545	20250311	104000	208982523	1837	1836	1837	1836	3041
546	20250311	103900	203398879	1835	1835	1835	1835	112
547	20250311	103800	203193359	1836	1836	1836	1836	3001
548	20250311	103700	197683523	1835	1835	1835	1835	1158
549	20250311	103600	195558593	1836	1836	1836	1836	200
550	20250311	103500	195191393	1836	1836	1836	1836	0
551	20250311	103400	195191393	1836	1836	1836	1836	1818
552	20250311	103300	191853545	1837	1837	1837	1837	3250
553	20250311	103200	185883295	1838	1838	1838	1837	1037
554	20250311	103100	183977411	1841	1841	1841	1841	0
555	20250311	103000	183977411	1841	1841	1841	1841	0
556	20250311	102900	183977411	1841	1841	1841	1841	0
557	20250311	102800	183977411	1841	1841	1841	1841	1
558	20250311	102700	183975570	1838	1838	1838	1838	693
559	20250311	102600	182701836	1840	1838	1840	1838	3209
560	20250311	102500	176800627	1838	1838	1838	1838	59
561	20250311	102400	176692185	1838	1838	1838	1838	0
562	20250311	102300	176692185	1838	1838	1838	1838	18
563	20250311	102200	176659101	1837	1837	1837	1837	252
564	20250311	102100	176196177	1837	1837	1837	1837	22
565	20250311	102000	176155763	1838	1838	1838	1838	0
566	20250311	101900	176155763	1838	1838	1838	1838	101
567	20250311	101800	175970125	1838	1838	1838	1838	20
568	20250311	101700	175933365	1838	1838	1838	1838	125
569	20250311	101600	175703615	1838	1838	1838	1838	0
570	20250311	101500	175703615	1838	1836	1838	1836	2
571	20250311	101400	175699941	1837	1838	1838	1837	2145
572	20250311	101300	171758486	1839	1841	1841	1839	1068
573	20250311	101200	169794428	1840	1842	1842	1840	1637
574	20250311	101100	166781628	1841	1841	1841	1840	566
575	20250311	101000	165739705	1840	1840	1840	1840	2000
576	20250311	100900	162059705	1840	1840	1840	1840	6395
577	20250311	100800	150292905	1840	1843	1843	1840	3878
578	20250311	100700	143150408	1845	1845	1845	1845	6
579	20250311	100600	143139338	1845	1843	1845	1843	33
580	20250311	100500	143078499	1845	1844	1845	1844	56
581	20250311	100400	142975232	1845	1845	1845	1845	75
582	20250311	100300	142836857	1845	1845	1845	1845	124
583	20250311	100200	142608077	1845	1845	1845	1845	50
584	20250311	100100	142515827	1846	1846	1846	1846	164
585	20250311	100000	142213083	1847	1846	1847	1846	1201
586	20250311	095900	139996036	1846	1846	1846	1846	475
587	20250311	095800	139119186	1848	1846	1848	1846	292
588	20250311	095700	138580118	1846	1850	1850	1846	1102
589	20250311	095600	136544768	1850	1850	1850	1850	1
590	20250311	095500	136542918	1850	1850	1850	1850	0
591	20250311	095400	136542918	1850	1850	1850	1850	13
592	20250311	095300	136518868	1851	1853	1853	1851	876
593	20250311	095200	134896392	1854	1854	1854	1854	0
594	20250311	095100	134896392	1854	1854	1854	1854	0
595	20250311	095000	134896392	1854	1854	1854	1854	0
596	20250311	094900	134896392	1854	1854	1854	1854	0
597	20250311	094800	134896392	1854	1854	1854	1854	0
598	20250311	094700	134896392	1854	1854	1854	1854	1196
599	20250311	094600	132679008	1856	1856	1856	1856	3
600	20250311	094500	132673440	1856	1855	1856	1855	59
601	20250311	094400	132563938	1856	1855	1856	1855	2
602	20250311	094300	132560227	1856	1856	1856	1856	0
603	20250311	094200	132560227	1856	1856	1856	1856	100
604	20250311	094100	132374627	1854	1854	1854	1854	0
605	20250311	094000	132374627	1854	1854	1854	1854	63
606	20250311	093900	132257825	1856	1855	1856	1855	4
607	20250311	093800	132250402	1854	1851	1854	1851	1083
608	20250311	093700	130242769	1851	1852	1853	1849	4983
609	20250311	093600	121025915	1851	1851	1851	1851	1
610	20250311	093500	121024064	1852	1852	1852	1852	100
611	20250311	093400	120838864	1852	1854	1854	1852	213
612	20250311	093300	120444274	1853	1854	1854	1853	159
613	20250311	093200	120149563	1852	1852	1852	1852	8
614	20250311	093100	120134747	1852	1852	1852	1852	370
615	20250311	093000	119449507	1851	1850	1851	1850	8333
616	20250311	092900	104028546	1850	1848	1850	1846	2208
617	20250311	092800	99944724	1850	1850	1850	1850	10
618	20250311	092700	99926224	1850	1850	1850	1850	29
619	20250311	092600	99872574	1850	1850	1850	1850	1
620	20250311	092500	99870724	1850	1850	1850	1850	100
621	20250311	092400	99685724	1850	1851	1851	1850	150
622	20250311	092300	99408084	1851	1851	1851	1851	1000
623	20250311	092200	97557084	1852	1852	1852	1852	0
624	20250311	092100	97557084	1852	1852	1852	1852	0
625	20250311	092000	97557084	1852	1852	1852	1852	26
626	20250311	091900	97508932	1851	1851	1851	1851	0
627	20250311	091800	97508932	1851	1849	1851	1849	2808
628	20250311	091700	92316399	1849	1849	1849	1849	3
629	20250311	091600	92310852	1845	1846	1846	1845	2100
630	20250311	091500	88436202	1846	1848	1848	1845	5168
631	20250311	091400	78896890	1847	1843	1847	1843	1700
632	20250311	091300	75760350	1842	1842	1842	1842	444
633	20250311	091200	74942502	1841	1841	1841	1841	667
634	20250311	091100	73714555	1840	1840	1840	1840	617
635	20250311	091000	72579275	1840	1840	1840	1840	423
636	20250311	090900	71800955	1839	1840	1840	1839	987
637	20250311	090800	69984876	1841	1842	1842	1841	1282
638	20250311	090700	67624603	1841	1841	1841	1840	2443
639	20250311	090600	63128140	1842	1847	1847	1842	10739
640	20250311	090500	43336047	1847	1845	1847	1845	4749
641	20250311	090400	34570142	1844	1849	1849	1843	5840
642	20250311	090300	23796119	1849	1847	1850	1844	9113
643	20250311	090200	6970448	1849	1851	1851	1848	1905
644	20250311	090100	3446682	1852	1854	1854	1852	17
645	20250311	090000	3415190	1855	1860	1860	1855	1838