KissMeData/229000/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	205400	98003236	1861	1861	1861	1861	286
3	20250310	205300	98003236	1861	1861	1861	1861	0
4	20250310	205200	98003236	1861	1861	1861	1861	0
5	20250310	205100	98003236	1861	1861	1861	1861	0
6	20250310	205000	98003236	1861	1861	1861	1861	0
7	20250310	204900	98003236	1861	1861	1861	1861	0
8	20250310	204800	98003236	1861	1861	1861	1861	0
9	20250310	204700	98003236	1861	1861	1861	1861	0
10	20250310	204600	98003236	1861	1861	1861	1861	0
11	20250310	204500	98003236	1861	1861	1861	1861	0
12	20250310	204400	98003236	1861	1861	1861	1861	0
13	20250310	204300	98003236	1861	1861	1861	1861	0
14	20250310	204200	98003236	1861	1861	1861	1861	0
15	20250310	204100	98003236	1861	1861	1861	1861	0
16	20250310	204000	98003236	1861	1861	1861	1861	0
17	20250310	203900	98003236	1861	1861	1861	1861	0
18	20250310	203800	98003236	1861	1861	1861	1861	0
19	20250310	203700	98003236	1861	1861	1861	1861	0
20	20250310	203600	98003236	1861	1861	1861	1861	0
21	20250310	203500	98003236	1861	1861	1861	1861	0
22	20250310	203400	98003236	1861	1861	1861	1861	0
23	20250310	203300	98003236	1861	1861	1861	1861	0
24	20250310	203200	98003236	1861	1861	1861	1861	0
25	20250310	203100	98003236	1861	1861	1861	1861	0
26	20250310	203000	98003236	1861	1861	1861	1861	0
27	20250310	202900	98003236	1861	1861	1861	1861	0
28	20250310	202800	98003236	1861	1861	1861	1861	0
29	20250310	202700	98003236	1861	1861	1861	1861	0
30	20250310	202600	98003236	1861	1861	1861	1861	0
31	20250310	202500	98003236	1861	1861	1861	1861	0
32	20250310	202400	98003236	1861	1861	1861	1861	286
33	20250310	202300	98003236	1861	1861	1861	1861	0
34	20250310	202200	98003236	1861	1861	1861	1861	0
35	20250310	202100	98003236	1861	1861	1861	1861	0
36	20250310	202000	98003236	1861	1861	1861	1861	0
37	20250310	201900	98003236	1861	1861	1861	1861	0
38	20250310	201800	98003236	1861	1861	1861	1861	0
39	20250310	201700	98003236	1861	1861	1861	1861	0
40	20250310	201600	98003236	1861	1861	1861	1861	0
41	20250310	201500	98003236	1861	1861	1861	1861	0
42	20250310	201400	98003236	1861	1861	1861	1861	0
43	20250310	201300	98003236	1861	1861	1861	1861	0
44	20250310	201200	98003236	1861	1861	1861	1861	0
45	20250310	201100	98003236	1861	1861	1861	1861	0
46	20250310	201000	98003236	1861	1861	1861	1861	0
47	20250310	200900	98003236	1861	1861	1861	1861	0
48	20250310	200800	98003236	1861	1861	1861	1861	0
49	20250310	200700	98003236	1861	1861	1861	1861	0
50	20250310	200600	98003236	1861	1861	1861	1861	0
51	20250310	200500	98003236	1861	1861	1861	1861	0
52	20250310	200400	98003236	1861	1861	1861	1861	0
53	20250310	200300	98003236	1861	1861	1861	1861	0
54	20250310	200200	98003236	1861	1861	1861	1861	0
55	20250310	200100	98003236	1861	1861	1861	1861	0
56	20250310	200000	98003236	1861	1861	1861	1861	0
57	20250310	195900	98003236	1861	1861	1861	1861	0
58	20250310	195800	98003236	1861	1861	1861	1861	0
59	20250310	195700	98003236	1861	1861	1861	1861	0
60	20250310	195600	98003236	1861	1861	1861	1861	0
61	20250310	195500	98003236	1861	1861	1861	1861	0
62	20250310	195400	98003236	1861	1861	1861	1861	286
63	20250310	195300	98003236	1861	1861	1861	1861	0
64	20250310	195200	98003236	1861	1861	1861	1861	0
65	20250310	195100	98003236	1861	1861	1861	1861	0
66	20250310	195000	98003236	1861	1861	1861	1861	0
67	20250310	194900	98003236	1861	1861	1861	1861	0
68	20250310	194800	98003236	1861	1861	1861	1861	0
69	20250310	194700	98003236	1861	1861	1861	1861	0
70	20250310	194600	98003236	1861	1861	1861	1861	0
71	20250310	194500	98003236	1861	1861	1861	1861	0
72	20250310	194400	98003236	1861	1861	1861	1861	0
73	20250310	194300	98003236	1861	1861	1861	1861	0
74	20250310	194200	98003236	1861	1861	1861	1861	0
75	20250310	194100	98003236	1861	1861	1861	1861	0
76	20250310	194000	98003236	1861	1861	1861	1861	0
77	20250310	193900	98003236	1861	1861	1861	1861	0
78	20250310	193800	98003236	1861	1861	1861	1861	0
79	20250310	193700	98003236	1861	1861	1861	1861	0
80	20250310	193600	98003236	1861	1861	1861	1861	0
81	20250310	193500	98003236	1861	1861	1861	1861	0
82	20250310	193400	98003236	1861	1861	1861	1861	0
83	20250310	193300	98003236	1861	1861	1861	1861	0
84	20250310	193200	98003236	1861	1861	1861	1861	0
85	20250310	193100	98003236	1861	1861	1861	1861	0
86	20250310	193000	98003236	1861	1861	1861	1861	0
87	20250310	192900	98003236	1861	1861	1861	1861	0
88	20250310	192800	98003236	1861	1861	1861	1861	0
89	20250310	192700	98003236	1861	1861	1861	1861	0
90	20250310	192600	98003236	1861	1861	1861	1861	0
91	20250310	192500	98003236	1861	1861	1861	1861	0
92	20250310	192400	98003236	1861	1861	1861	1861	286
93	20250310	192300	98003236	1861	1861	1861	1861	0
94	20250310	192200	98003236	1861	1861	1861	1861	0
95	20250310	192100	98003236	1861	1861	1861	1861	0
96	20250310	192000	98003236	1861	1861	1861	1861	0
97	20250310	191900	98003236	1861	1861	1861	1861	0
98	20250310	191800	98003236	1861	1861	1861	1861	0
99	20250310	191700	98003236	1861	1861	1861	1861	0
100	20250310	191600	98003236	1861	1861	1861	1861	0
101	20250310	191500	98003236	1861	1861	1861	1861	0
102	20250310	191400	98003236	1861	1861	1861	1861	0
103	20250310	191300	98003236	1861	1861	1861	1861	0
104	20250310	191200	98003236	1861	1861	1861	1861	0
105	20250310	191100	98003236	1861	1861	1861	1861	0
106	20250310	191000	98003236	1861	1861	1861	1861	0
107	20250310	190900	98003236	1861	1861	1861	1861	0
108	20250310	190800	98003236	1861	1861	1861	1861	0
109	20250310	190700	98003236	1861	1861	1861	1861	0
110	20250310	190600	98003236	1861	1861	1861	1861	0
111	20250310	190500	98003236	1861	1861	1861	1861	0
112	20250310	190400	98003236	1861	1861	1861	1861	0
113	20250310	190300	98003236	1861	1861	1861	1861	0
114	20250310	190200	98003236	1861	1861	1861	1861	0
115	20250310	190100	98003236	1861	1861	1861	1861	0
116	20250310	190000	98003236	1861	1861	1861	1861	0
117	20250310	185900	98003236	1861	1861	1861	1861	0
118	20250310	185800	98003236	1861	1861	1861	1861	0
119	20250310	185700	98003236	1861	1861	1861	1861	0
120	20250310	185600	98003236	1861	1861	1861	1861	0
121	20250310	185500	98003236	1861	1861	1861	1861	0
122	20250310	185400	98003236	1861	1861	1861	1861	286
123	20250310	185300	98003236	1861	1861	1861	1861	0
124	20250310	185200	98003236	1861	1861	1861	1861	0
125	20250310	185100	98003236	1861	1861	1861	1861	0
126	20250310	185000	98003236	1861	1861	1861	1861	0
127	20250310	184900	98003236	1861	1861	1861	1861	0
128	20250310	184800	98003236	1861	1861	1861	1861	0
129	20250310	184700	98003236	1861	1861	1861	1861	0
130	20250310	184600	98003236	1861	1861	1861	1861	0
131	20250310	184500	98003236	1861	1861	1861	1861	0
132	20250310	184400	98003236	1861	1861	1861	1861	0
133	20250310	184300	98003236	1861	1861	1861	1861	0
134	20250310	184200	98003236	1861	1861	1861	1861	0
135	20250310	184100	98003236	1861	1861	1861	1861	0
136	20250310	184000	98003236	1861	1861	1861	1861	0
137	20250310	183900	98003236	1861	1861	1861	1861	0
138	20250310	183800	98003236	1861	1861	1861	1861	0
139	20250310	183700	98003236	1861	1861	1861	1861	0
140	20250310	183600	98003236	1861	1861	1861	1861	0
141	20250310	183500	98003236	1861	1861	1861	1861	0
142	20250310	183400	98003236	1861	1861	1861	1861	0
143	20250310	183300	98003236	1861	1861	1861	1861	0
144	20250310	183200	98003236	1861	1861	1861	1861	0
145	20250310	183100	98003236	1861	1861	1861	1861	0
146	20250310	183000	98003236	1861	1861	1861	1861	0
147	20250310	182900	98003236	1861	1861	1861	1861	0
148	20250310	182800	98003236	1861	1861	1861	1861	0
149	20250310	182700	98003236	1861	1861	1861	1861	0
150	20250310	182600	98003236	1861	1861	1861	1861	0
151	20250310	182500	98003236	1861	1861	1861	1861	0
152	20250310	182400	98003236	1861	1861	1861	1861	286
153	20250310	182300	98003236	1861	1861	1861	1861	0
154	20250310	182200	98003236	1861	1861	1861	1861	0
155	20250310	182100	98003236	1861	1861	1861	1861	0
156	20250310	182000	98003236	1861	1861	1861	1861	0
157	20250310	181900	98003236	1861	1861	1861	1861	0
158	20250310	181800	98003236	1861	1861	1861	1861	0
159	20250310	181700	98003236	1861	1861	1861	1861	0
160	20250310	181600	98003236	1861	1861	1861	1861	0
161	20250310	181500	98003236	1861	1861	1861	1861	0
162	20250310	181400	98003236	1861	1861	1861	1861	0
163	20250310	181300	98003236	1861	1861	1861	1861	0
164	20250310	181200	98003236	1861	1861	1861	1861	0
165	20250310	181100	98003236	1861	1861	1861	1861	0
166	20250310	181000	98003236	1861	1861	1861	1861	0
167	20250310	180900	98003236	1861	1861	1861	1861	0
168	20250310	180800	98003236	1861	1861	1861	1861	0
169	20250310	180700	98003236	1861	1861	1861	1861	0
170	20250310	180600	98003236	1861	1861	1861	1861	0
171	20250310	180500	98003236	1861	1861	1861	1861	0
172	20250310	180400	98003236	1861	1861	1861	1861	0
173	20250310	180300	98003236	1861	1861	1861	1861	0
174	20250310	180200	98003236	1861	1861	1861	1861	0
175	20250310	180100	98003236	1861	1861	1861	1861	0
176	20250310	180000	98003236	1861	1861	1861	1861	0
177	20250310	175900	98003236	1861	1861	1861	1861	0
178	20250310	175800	98003236	1861	1861	1861	1861	0
179	20250310	175700	98003236	1861	1861	1861	1861	0
180	20250310	175600	98003236	1861	1861	1861	1861	0
181	20250310	175500	98003236	1861	1861	1861	1861	0
182	20250310	175400	98003236	1861	1861	1861	1861	286
183	20250310	175300	98003236	1861	1861	1861	1861	0
184	20250310	175200	98003236	1861	1861	1861	1861	0
185	20250310	175100	98003236	1861	1861	1861	1861	0
186	20250310	175000	98003236	1861	1861	1861	1861	0
187	20250310	174900	98003236	1861	1861	1861	1861	0
188	20250310	174800	98003236	1861	1861	1861	1861	0
189	20250310	174700	98003236	1861	1861	1861	1861	0
190	20250310	174600	98003236	1861	1861	1861	1861	0
191	20250310	174500	98003236	1861	1861	1861	1861	0
192	20250310	174400	98003236	1861	1861	1861	1861	0
193	20250310	174300	98003236	1861	1861	1861	1861	0
194	20250310	174200	98003236	1861	1861	1861	1861	0
195	20250310	174100	98003236	1861	1861	1861	1861	0
196	20250310	174000	98003236	1861	1861	1861	1861	0
197	20250310	173900	98003236	1861	1861	1861	1861	0
198	20250310	173800	98003236	1861	1861	1861	1861	0
199	20250310	173700	98003236	1861	1861	1861	1861	0
200	20250310	173600	98003236	1861	1861	1861	1861	0
201	20250310	173500	98003236	1861	1861	1861	1861	0
202	20250310	173400	98003236	1861	1861	1861	1861	0
203	20250310	173300	98003236	1861	1861	1861	1861	0
204	20250310	173200	98003236	1861	1861	1861	1861	0
205	20250310	173100	98003236	1861	1861	1861	1861	0
206	20250310	173000	98003236	1861	1861	1861	1861	0
207	20250310	172900	98003236	1861	1861	1861	1861	0
208	20250310	172800	98003236	1861	1861	1861	1861	0
209	20250310	172700	98003236	1861	1861	1861	1861	0
210	20250310	172600	98003236	1861	1861	1861	1861	0
211	20250310	172500	98003236	1861	1861	1861	1861	0
212	20250310	172400	98003236	1861	1861	1861	1861	286
213	20250310	172300	98003236	1861	1861	1861	1861	0
214	20250310	172200	98003236	1861	1861	1861	1861	0
215	20250310	172100	98003236	1861	1861	1861	1861	0
216	20250310	172000	98003236	1861	1861	1861	1861	0
217	20250310	171900	98003236	1861	1861	1861	1861	0
218	20250310	171800	98003236	1861	1861	1861	1861	0
219	20250310	171700	98003236	1861	1861	1861	1861	0
220	20250310	171600	98003236	1861	1861	1861	1861	0
221	20250310	171500	98003236	1861	1861	1861	1861	0
222	20250310	171400	98003236	1861	1861	1861	1861	0
223	20250310	171300	98003236	1861	1861	1861	1861	0
224	20250310	171200	98003236	1861	1861	1861	1861	0
225	20250310	171100	98003236	1861	1861	1861	1861	0
226	20250310	171000	98003236	1861	1861	1861	1861	0
227	20250310	170900	98003236	1861	1861	1861	1861	0
228	20250310	170800	98003236	1861	1861	1861	1861	0
229	20250310	170700	98003236	1861	1861	1861	1861	0
230	20250310	170600	98003236	1861	1861	1861	1861	0
231	20250310	170500	98003236	1861	1861	1861	1861	0
232	20250310	170400	98003236	1861	1861	1861	1861	0
233	20250310	170300	98003236	1861	1861	1861	1861	0
234	20250310	170200	98003236	1861	1861	1861	1861	0
235	20250310	170100	98003236	1861	1861	1861	1861	0
236	20250310	170000	98003236	1861	1861	1861	1861	0
237	20250310	165900	98003236	1861	1861	1861	1861	0
238	20250310	165800	98003236	1861	1861	1861	1861	0
239	20250310	165700	98003236	1861	1861	1861	1861	0
240	20250310	165600	98003236	1861	1861	1861	1861	0
241	20250310	165500	98003236	1861	1861	1861	1861	0
242	20250310	165400	98003236	1861	1861	1861	1861	286
243	20250310	165300	98003236	1861	1861	1861	1861	0
244	20250310	165200	98003236	1861	1861	1861	1861	0
245	20250310	165100	98003236	1861	1861	1861	1861	0
246	20250310	165000	98003236	1861	1861	1861	1861	0
247	20250310	164900	98003236	1861	1861	1861	1861	0
248	20250310	164800	98003236	1861	1861	1861	1861	0
249	20250310	164700	98003236	1861	1861	1861	1861	0
250	20250310	164600	98003236	1861	1861	1861	1861	0
251	20250310	164500	98003236	1861	1861	1861	1861	0
252	20250310	164400	98003236	1861	1861	1861	1861	0
253	20250310	164300	98003236	1861	1861	1861	1861	0
254	20250310	164200	98003236	1861	1861	1861	1861	0
255	20250310	164100	98003236	1861	1861	1861	1861	0
256	20250310	164000	98003236	1861	1861	1861	1861	0
257	20250310	163900	98003236	1861	1861	1861	1861	0
258	20250310	163800	98003236	1861	1861	1861	1861	0
259	20250310	163700	98003236	1861	1861	1861	1861	0
260	20250310	163600	98003236	1861	1861	1861	1861	0
261	20250310	163500	98003236	1861	1861	1861	1861	0
262	20250310	163400	98003236	1861	1861	1861	1861	0
263	20250310	163300	98003236	1861	1861	1861	1861	0
264	20250310	163200	98003236	1861	1861	1861	1861	0
265	20250310	163100	98003236	1861	1861	1861	1861	0
266	20250310	163000	98003236	1861	1861	1861	1861	0
267	20250310	162900	98003236	1861	1861	1861	1861	0
268	20250310	162800	98003236	1861	1861	1861	1861	0
269	20250310	162700	98003236	1861	1861	1861	1861	0
270	20250310	162600	98003236	1861	1861	1861	1861	0
271	20250310	162500	98003236	1861	1861	1861	1861	0
272	20250310	162400	98003236	1861	1861	1861	1861	286
273	20250310	162300	98003236	1861	1861	1861	1861	0
274	20250310	162200	98003236	1861	1861	1861	1861	0
275	20250310	162100	98003236	1861	1861	1861	1861	0
276	20250310	162000	98003236	1861	1861	1861	1861	0
277	20250310	161900	98003236	1861	1861	1861	1861	0
278	20250310	161800	98003236	1861	1861	1861	1861	0
279	20250310	161700	98003236	1861	1861	1861	1861	0
280	20250310	161600	98003236	1861	1861	1861	1861	0
281	20250310	161500	98003236	1861	1861	1861	1861	0
282	20250310	161400	98003236	1861	1861	1861	1861	0
283	20250310	161300	98003236	1861	1861	1861	1861	0
284	20250310	161200	98003236	1861	1861	1861	1861	0
285	20250310	161100	98003236	1861	1861	1861	1861	0
286	20250310	161000	98003236	1861	1861	1861	1861	0
287	20250310	160900	98003236	1861	1861	1861	1861	0
288	20250310	160800	98003236	1861	1861	1861	1861	0
289	20250310	160700	98003236	1861	1861	1861	1861	0
290	20250310	160600	98003236	1861	1861	1861	1861	0
291	20250310	160500	98003236	1861	1861	1861	1861	0
292	20250310	160400	98003236	1861	1861	1861	1861	0
293	20250310	160300	98003236	1861	1861	1861	1861	0
294	20250310	160200	98003236	1861	1861	1861	1861	0
295	20250310	160100	98003236	1861	1861	1861	1861	0
296	20250310	160000	98003236	1861	1861	1861	1861	0
297	20250310	155900	98003236	1861	1861	1861	1861	0
298	20250310	155800	98003236	1861	1861	1861	1861	0
299	20250310	155700	98003236	1861	1861	1861	1861	0
300	20250310	155600	98003236	1861	1861	1861	1861	0
301	20250310	155500	98003236	1861	1861	1861	1861	0
302	20250310	155400	98003236	1861	1861	1861	1861	286
303	20250310	155300	98003236	1861	1861	1861	1861	0
304	20250310	155200	98003236	1861	1861	1861	1861	0
305	20250310	155100	98003236	1861	1861	1861	1861	0
306	20250310	155000	98003236	1861	1861	1861	1861	0
307	20250310	154900	98003236	1861	1861	1861	1861	0
308	20250310	154800	98003236	1861	1861	1861	1861	0
309	20250310	154700	98003236	1861	1861	1861	1861	0
310	20250310	154600	98003236	1861	1861	1861	1861	0
311	20250310	154500	98003236	1861	1861	1861	1861	0
312	20250310	154400	98003236	1861	1861	1861	1861	0
313	20250310	154300	98003236	1861	1861	1861	1861	0
314	20250310	154200	98003236	1861	1861	1861	1861	0
315	20250310	154100	98003236	1861	1861	1861	1861	0
316	20250310	154000	98003236	1861	1861	1861	1861	0
317	20250310	153900	98003236	1861	1861	1861	1861	0
318	20250310	153800	98003236	1861	1861	1861	1861	0
319	20250310	153700	98003236	1861	1861	1861	1861	0
320	20250310	153600	98003236	1861	1861	1861	1861	0
321	20250310	153500	98003236	1861	1861	1861	1861	0
322	20250310	153400	98003236	1861	1861	1861	1861	0
323	20250310	153300	98003236	1861	1861	1861	1861	0
324	20250310	153200	98003236	1861	1861	1861	1861	0
325	20250310	153100	98003236	1861	1861	1861	1861	0
326	20250310	153000	98003236	1861	1861	1861	1861	286
327	20250310	152900	97470990	1870	1870	1870	1870	0
328	20250310	152800	97470990	1870	1870	1870	1870	0
329	20250310	152700	97470990	1870	1870	1870	1870	0
330	20250310	152600	97470990	1870	1870	1870	1870	0
331	20250310	152500	97470990	1870	1870	1870	1870	0
332	20250310	152400	97470990	1870	1870	1870	1870	0
333	20250310	152300	97470990	1870	1870	1870	1870	0
334	20250310	152200	97470990	1870	1870	1870	1870	0
335	20250310	152100	97470990	1870	1870	1870	1870	0
336	20250310	152000	97470990	1870	1870	1870	1870	0
337	20250310	151900	97470990	1870	1865	1870	1865	111
338	20250310	151800	97263815	1859	1859	1859	1859	0
339	20250310	151700	97263815	1859	1859	1859	1859	0
340	20250310	151600	97263815	1859	1859	1859	1859	0
341	20250310	151500	97263815	1859	1860	1860	1859	306
342	20250310	151400	96694705	1854	1854	1854	1854	0
343	20250310	151300	96694705	1854	1854	1854	1854	165
344	20250310	151200	96388795	1855	1857	1857	1855	106
345	20250310	151100	96191983	1860	1866	1866	1860	1244
346	20250310	151000	93877573	1874	1874	1874	1874	0
347	20250310	150900	93877573	1874	1874	1874	1874	0
348	20250310	150800	93877573	1874	1874	1874	1874	23
349	20250310	150700	93834471	1860	1860	1860	1860	3
350	20250310	150600	93828891	1860	1860	1860	1860	11
351	20250310	150500	93808431	1860	1860	1860	1860	0
352	20250310	150400	93808431	1860	1862	1862	1860	8675
353	20250310	150300	77672650	1861	1860	1861	1860	175
354	20250310	150200	77347128	1860	1874	1874	1860	332
355	20250310	150100	76728890	1860	1860	1875	1860	375
356	20250310	150000	76029585	1860	1862	1862	1860	245
357	20250310	145900	75573815	1861	1861	1861	1861	61
358	20250310	145800	75460294	1861	1869	1869	1861	243
359	20250310	145700	75008003	1870	1870	1870	1870	1
360	20250310	145600	75006133	1870	1870	1870	1870	200
361	20250310	145500	74632133	1875	1875	1876	1875	1002
362	20250310	145400	72753382	1875	1874	1875	1874	609
363	20250310	145300	71611892	1874	1874	1874	1874	698
364	20250310	145200	70303840	1874	1874	1874	1874	26
365	20250310	145100	70255116	1874	1870	1874	1870	817
366	20250310	145000	68725273	1870	1856	1870	1856	2532
367	20250310	144900	64009645	1856	1856	1856	1856	28
368	20250310	144800	63957677	1855	1855	1855	1855	0
369	20250310	144700	63957677	1855	1855	1855	1855	0
370	20250310	144600	63957677	1855	1855	1855	1855	0
371	20250310	144500	63957677	1855	1855	1855	1855	28
372	20250310	144400	63905737	1857	1857	1857	1857	163
373	20250310	144300	63603046	1857	1859	1859	1857	17
374	20250310	144200	63571445	1859	1859	1859	1859	0
375	20250310	144100	63571445	1859	1859	1859	1859	0
376	20250310	144000	63571445	1859	1859	1859	1859	29
377	20250310	143900	63517534	1860	1857	1860	1857	693
378	20250310	143800	62229616	1858	1856	1858	1856	26
379	20250310	143700	62181320	1856	1851	1856	1851	1510
380	20250310	143600	59382177	1851	1850	1851	1850	698
381	20250310	143500	58090376	1850	1848	1850	1848	795
382	20250310	143400	56620269	1848	1848	1848	1848	6
383	20250310	143300	56609181	1848	1848	1848	1848	18
384	20250310	143200	56575917	1848	1848	1848	1848	0
385	20250310	143100	56575917	1848	1848	1848	1848	1
386	20250310	143000	56574069	1842	1842	1842	1842	82
387	20250310	142900	56423025	1848	1845	1848	1845	320
388	20250310	142800	55832398	1845	1845	1845	1845	0
389	20250310	142700	55832398	1845	1844	1845	1844	444
390	20250310	142600	55013661	1844	1844	1844	1844	0
391	20250310	142500	55013661	1844	1843	1844	1843	158
392	20250310	142400	54722419	1831	1831	1831	1831	0
393	20250310	142300	54722419	1831	1831	1831	1831	0
394	20250310	142200	54722419	1831	1831	1831	1831	0
395	20250310	142100	54722419	1831	1831	1831	1831	0
396	20250310	142000	54722419	1831	1831	1831	1831	0
397	20250310	141900	54722419	1831	1831	1831	1831	0
398	20250310	141800	54722419	1831	1831	1831	1831	1
399	20250310	141700	54720588	1842	1842	1842	1842	112
400	20250310	141600	54514284	1842	1842	1842	1842	0
401	20250310	141500	54514284	1842	1842	1842	1842	953
402	20250310	141400	52758858	1842	1842	1842	1842	501
403	20250310	141300	51836016	1842	1842	1842	1842	0
404	20250310	141200	51836016	1842	1842	1842	1842	0
405	20250310	141100	51836016	1842	1842	1842	1842	0
406	20250310	141000	51836016	1842	1842	1842	1842	0
407	20250310	140900	51836016	1842	1842	1842	1842	800
408	20250310	140800	50362416	1842	1842	1842	1842	0
409	20250310	140700	50362416	1842	1842	1842	1842	0
410	20250310	140600	50362416	1842	1842	1842	1842	1000
411	20250310	140500	48520416	1842	1842	1842	1842	0
412	20250310	140400	48520416	1842	1842	1842	1842	0
413	20250310	140300	48520416	1842	1842	1842	1842	0
414	20250310	140200	48520416	1842	1841	1842	1841	1000
415	20250310	140100	46679135	1843	1843	1843	1843	0
416	20250310	140000	46679135	1843	1843	1843	1843	0
417	20250310	135900	46679135	1843	1843	1843	1843	0
418	20250310	135800	46679135	1843	1843	1843	1843	0
419	20250310	135700	46679135	1843	1843	1843	1843	0
420	20250310	135600	46679135	1843	1843	1843	1843	0
421	20250310	135500	46679135	1843	1843	1843	1843	0
422	20250310	135400	46679135	1843	1843	1843	1843	0
423	20250310	135300	46679135	1843	1843	1843	1843	0
424	20250310	135200	46679135	1843	1843	1843	1843	0
425	20250310	135100	46679135	1843	1843	1843	1843	0
426	20250310	135000	46679135	1843	1843	1843	1843	0
427	20250310	134900	46679135	1843	1843	1843	1843	0
428	20250310	134800	46679135	1843	1843	1843	1843	1
429	20250310	134700	46677292	1843	1836	1843	1826	219
430	20250310	134600	46274352	1837	1837	1837	1837	0
431	20250310	134500	46274352	1837	1837	1837	1837	0
432	20250310	134400	46274352	1837	1837	1837	1837	0
433	20250310	134300	46274352	1837	1837	1837	1837	0
434	20250310	134200	46274352	1837	1837	1837	1837	0
435	20250310	134100	46274352	1837	1837	1837	1837	0
436	20250310	134000	46274352	1837	1837	1837	1837	0
437	20250310	133900	46274352	1837	1837	1837	1837	1000
438	20250310	133800	44437352	1821	1821	1821	1821	0
439	20250310	133700	44437352	1821	1821	1821	1821	0
440	20250310	133600	44437352	1821	1821	1821	1821	0
441	20250310	133500	44437352	1821	1821	1821	1821	0
442	20250310	133400	44437352	1821	1821	1821	1821	0
443	20250310	133300	44437352	1821	1821	1821	1821	0
444	20250310	133200	44437352	1821	1821	1821	1821	0
445	20250310	133100	44437352	1821	1821	1821	1821	0
446	20250310	133000	44437352	1821	1821	1821	1821	0
447	20250310	132900	44437352	1821	1821	1821	1821	0
448	20250310	132800	44437352	1821	1831	1831	1821	1500
449	20250310	132700	41705166	1831	1831	1831	1831	0
450	20250310	132600	41705166	1831	1831	1831	1831	0
451	20250310	132500	41705166	1831	1831	1831	1831	0
452	20250310	132400	41705166	1831	1831	1831	1831	0
453	20250310	132300	41705166	1831	1831	1831	1831	0
454	20250310	132200	41705166	1831	1831	1831	1831	0
455	20250310	132100	41705166	1831	1831	1831	1831	0
456	20250310	132000	41705166	1831	1831	1831	1831	0
457	20250310	131900	41705166	1831	1831	1831	1831	0
458	20250310	131800	41705166	1831	1831	1831	1831	0
459	20250310	131700	41705166	1831	1831	1831	1831	0
460	20250310	131600	41705166	1831	1837	1837	1831	103
461	20250310	131500	41515973	1840	1840	1840	1840	0
462	20250310	131400	41515973	1840	1840	1840	1840	0
463	20250310	131300	41515973	1840	1840	1840	1840	0
464	20250310	131200	41515973	1840	1840	1840	1840	0
465	20250310	131100	41515973	1840	1840	1840	1840	0
466	20250310	131000	41515973	1840	1840	1840	1840	0
467	20250310	130900	41515973	1840	1840	1840	1840	0
468	20250310	130800	41515973	1840	1840	1840	1840	0
469	20250310	130700	41515973	1840	1840	1840	1840	0
470	20250310	130600	41515973	1840	1840	1840	1840	0
471	20250310	130500	41515973	1840	1840	1840	1840	0
472	20250310	130400	41515973	1840	1840	1840	1840	0
473	20250310	130300	41515973	1840	1840	1840	1840	0
474	20250310	130200	41515973	1840	1840	1840	1840	0
475	20250310	130100	41515973	1840	1840	1840	1840	0
476	20250310	130000	41515973	1840	1840	1840	1840	0
477	20250310	125900	41515973	1840	1840	1840	1840	0
478	20250310	125800	41515973	1840	1840	1840	1840	0
479	20250310	125700	41515973	1840	1840	1840	1840	0
480	20250310	125600	41515973	1840	1840	1840	1840	0
481	20250310	125500	41515973	1840	1840	1840	1840	0
482	20250310	125400	41515973	1840	1834	1840	1834	53
483	20250310	125300	41418720	1822	1822	1822	1822	1
484	20250310	125200	41416898	1835	1835	1835	1835	0
485	20250310	125100	41416898	1835	1835	1835	1835	0
486	20250310	125000	41416898	1835	1835	1835	1835	0
487	20250310	124900	41416898	1835	1835	1835	1835	0
488	20250310	124800	41416898	1835	1835	1835	1835	0
489	20250310	124700	41416898	1835	1835	1835	1835	0
490	20250310	124600	41416898	1835	1835	1835	1835	0
491	20250310	124500	41416898	1835	1835	1835	1835	0
492	20250310	124400	41416898	1835	1835	1835	1835	0
493	20250310	124300	41416898	1835	1835	1835	1835	0
494	20250310	124200	41416898	1835	1835	1835	1835	0
495	20250310	124100	41416898	1835	1835	1835	1835	0
496	20250310	124000	41416898	1835	1834	1835	1834	180
497	20250310	123900	41086617	1834	1834	1834	1834	1
498	20250310	123800	41084783	1834	1822	1834	1822	3
499	20250310	123700	41079305	1834	1834	1834	1834	0
500	20250310	123600	41079305	1834	1834	1834	1834	4
501	20250310	123500	41071969	1835	1835	1835	1835	0
502	20250310	123400	41071969	1835	1835	1835	1835	0
503	20250310	123300	41071969	1835	1835	1835	1835	1
504	20250310	123200	41070134	1820	1826	1826	1820	920
505	20250310	123100	39394762	1826	1826	1826	1826	0
506	20250310	123000	39394762	1826	1839	1839	1826	23
507	20250310	122900	39352517	1840	1835	1840	1835	901
508	20250310	122800	37698130	1836	1836	1836	1836	0
509	20250310	122700	37698130	1836	1836	1836	1836	0
510	20250310	122600	37698130	1836	1836	1836	1836	0
511	20250310	122500	37698130	1836	1836	1836	1836	0
512	20250310	122400	37698130	1836	1836	1836	1836	2
513	20250310	122300	37694458	1823	1823	1823	1823	0
514	20250310	122200	37694458	1823	1823	1823	1823	0
515	20250310	122100	37694458	1823	1823	1823	1823	568
516	20250310	122000	36658994	1821	1823	1823	1821	115
517	20250310	121900	36449409	1823	1823	1823	1823	9
518	20250310	121800	36433002	1823	1823	1823	1823	0
519	20250310	121700	36433002	1823	1823	1823	1823	0
520	20250310	121600	36433002	1823	1823	1823	1823	2
521	20250310	121500	36429356	1838	1838	1838	1838	0
522	20250310	121400	36429356	1838	1838	1838	1838	0
523	20250310	121300	36429356	1838	1838	1838	1838	0
524	20250310	121200	36429356	1838	1838	1838	1838	0
525	20250310	121100	36429356	1838	1838	1838	1838	0
526	20250310	121000	36429356	1838	1838	1838	1838	0
527	20250310	120900	36429356	1838	1838	1838	1838	0
528	20250310	120800	36429356	1838	1838	1838	1838	0
529	20250310	120700	36429356	1838	1838	1838	1838	0
530	20250310	120600	36429356	1838	1838	1838	1838	0
531	20250310	120500	36429356	1838	1838	1838	1838	0
532	20250310	120400	36429356	1838	1838	1838	1838	0
533	20250310	120300	36429356	1838	1825	1838	1825	223
534	20250310	120200	36021848	1821	1821	1821	1821	0
535	20250310	120100	36021848	1821	1821	1821	1821	0
536	20250310	120000	36021848	1821	1824	1824	1821	2
537	20250310	115900	36018203	1825	1825	1825	1825	0
538	20250310	115800	36018203	1825	1825	1825	1825	0
539	20250310	115700	36018203	1825	1825	1825	1825	0
540	20250310	115600	36018203	1825	1825	1825	1825	0
541	20250310	115500	36018203	1825	1826	1826	1825	659
542	20250310	115400	34815190	1826	1826	1826	1826	0
543	20250310	115300	34815190	1826	1826	1826	1826	0
544	20250310	115200	34815190	1826	1826	1826	1826	0
545	20250310	115100	34815190	1826	1826	1826	1826	0
546	20250310	115000	34815190	1826	1826	1826	1826	0
547	20250310	114900	34815190	1826	1826	1826	1826	0
548	20250310	114800	34815190	1826	1839	1839	1826	3
549	20250310	114700	34809699	1825	1825	1825	1825	0
550	20250310	114600	34809699	1825	1825	1825	1825	0
551	20250310	114500	34809699	1825	1825	1825	1825	0
552	20250310	114400	34809699	1825	1833	1833	1825	200
553	20250310	114300	34443571	1833	1833	1833	1833	0
554	20250310	114200	34443571	1833	1833	1833	1833	0
555	20250310	114100	34443571	1833	1833	1833	1833	11
556	20250310	114000	34423408	1833	1833	1833	1833	0
557	20250310	113900	34423408	1833	1833	1833	1833	0
558	20250310	113800	34423408	1833	1833	1833	1833	0
559	20250310	113700	34423408	1833	1833	1833	1833	0
560	20250310	113600	34423408	1833	1833	1833	1833	100
561	20250310	113500	34240108	1833	1833	1833	1833	0
562	20250310	113400	34240108	1833	1833	1833	1833	0
563	20250310	113300	34240108	1833	1833	1833	1833	0
564	20250310	113200	34240108	1833	1833	1833	1833	0
565	20250310	113100	34240108	1833	1833	1833	1833	0
566	20250310	113000	34240108	1833	1833	1833	1833	570
567	20250310	112900	33195298	1833	1833	1833	1833	0
568	20250310	112800	33195298	1833	1833	1833	1833	2
569	20250310	112700	33191632	1825	1825	1825	1825	0
570	20250310	112600	33191632	1825	1825	1825	1825	0
571	20250310	112500	33191632	1825	1825	1825	1825	0
572	20250310	112400	33191632	1825	1825	1825	1825	100
573	20250310	112300	33009132	1825	1825	1825	1825	0
574	20250310	112200	33009132	1825	1825	1825	1825	0
575	20250310	112100	33009132	1825	1825	1825	1825	0
576	20250310	112000	33009132	1825	1825	1825	1825	0
577	20250310	111900	33009132	1825	1825	1825	1825	0
578	20250310	111800	33009132	1825	1825	1825	1825	0
579	20250310	111700	33009132	1825	1825	1825	1825	0
580	20250310	111600	33009132	1825	1825	1825	1825	0
581	20250310	111500	33009132	1825	1825	1825	1825	0
582	20250310	111400	33009132	1825	1825	1825	1825	53
583	20250310	111300	32912407	1825	1825	1825	1825	0
584	20250310	111200	32912407	1825	1825	1825	1825	0
585	20250310	111100	32912407	1825	1825	1825	1825	1
586	20250310	111000	32910582	1841	1841	1841	1841	0
587	20250310	110900	32910582	1841	1828	1841	1828	100
588	20250310	110800	32727402	1814	1814	1814	1814	0
589	20250310	110700	32727402	1814	1816	1816	1814	813
590	20250310	110600	31252067	1829	1829	1829	1829	25
591	20250310	110500	31206342	1812	1825	1825	1812	3000
592	20250310	110400	25759876	1826	1826	1826	1826	0
593	20250310	110300	25759876	1826	1826	1826	1826	0
594	20250310	110200	25759876	1826	1826	1826	1826	0
595	20250310	110100	25759876	1826	1825	1826	1825	47
596	20250310	110000	25674098	1826	1826	1826	1826	0
597	20250310	105900	25674098	1826	1826	1826	1825	1120
598	20250310	105800	23628998	1843	1843	1843	1843	0
599	20250310	105700	23628998	1843	1843	1843	1843	0
600	20250310	105600	23628998	1843	1843	1843	1843	0
601	20250310	105500	23628998	1843	1843	1843	1843	0
602	20250310	105400	23628998	1843	1843	1843	1843	0
603	20250310	105300	23628998	1843	1843	1843	1843	0
604	20250310	105200	23628998	1843	1837	1843	1837	100
605	20250310	105100	23444992	1842	1842	1842	1842	0
606	20250310	105000	23444992	1842	1842	1842	1842	0
607	20250310	104900	23444992	1842	1826	1842	1825	101
608	20250310	104800	23260637	1843	1831	1843	1825	554
609	20250310	104700	22247313	1843	1843	1843	1843	1
610	20250310	104600	22245470	1831	1831	1831	1831	3
611	20250310	104500	22239977	1843	1843	1843	1843	0
612	20250310	104400	22239977	1843	1843	1843	1843	0
613	20250310	104300	22239977	1843	1843	1843	1843	0
614	20250310	104200	22239977	1843	1843	1843	1843	0
615	20250310	104100	22239977	1843	1843	1843	1843	0
616	20250310	104000	22239977	1843	1843	1843	1843	0
617	20250310	103900	22239977	1843	1843	1843	1843	0
618	20250310	103800	22239977	1843	1843	1843	1843	0
619	20250310	103700	22239977	1843	1843	1843	1843	2
620	20250310	103600	22236291	1843	1843	1843	1843	0
621	20250310	103500	22236291	1843	1843	1843	1843	1
622	20250310	103400	22234448	1832	1835	1835	1832	3077
623	20250310	103300	16595654	1843	1843	1843	1843	0
624	20250310	103200	16595654	1843	1843	1843	1843	0
625	20250310	103100	16595654	1843	1843	1843	1843	0
626	20250310	103000	16595654	1843	1843	1843	1843	0
627	20250310	102900	16595654	1843	1843	1843	1843	4
628	20250310	102800	16588282	1843	1843	1843	1843	0
629	20250310	102700	16588282	1843	1843	1843	1843	0
630	20250310	102600	16588282	1843	1843	1843	1843	0
631	20250310	102500	16588282	1843	1843	1843	1843	0
632	20250310	102400	16588282	1843	1843	1843	1843	897
633	20250310	102300	14935111	1844	1844	1844	1844	10
634	20250310	102200	14916671	1843	1843	1843	1843	0
635	20250310	102100	14916671	1843	1843	1843	1843	0
636	20250310	102000	14916671	1843	1843	1843	1843	103
637	20250310	101900	14726842	1839	1839	1839	1839	0
638	20250310	101800	14726842	1839	1839	1839	1839	273
639	20250310	101700	14224795	1839	1839	1839	1839	6
640	20250310	101600	14213761	1843	1843	1843	1843	2
641	20250310	101500	14210075	1843	1843	1843	1843	0
642	20250310	101400	14210075	1843	1843	1843	1843	0
643	20250310	101300	14210075	1843	1843	1843	1843	0
644	20250310	101200	14210075	1843	1843	1843	1843	60
645	20250310	101100	14099495	1835	1835	1835	1835	0
646	20250310	101000	14099495	1835	1835	1835	1835	0
647	20250310	100900	14099495	1835	1835	1835	1835	0
648	20250310	100800	14099495	1835	1835	1835	1835	0
649	20250310	100700	14099495	1835	1835	1835	1835	0
650	20250310	100600	14099495	1835	1842	1843	1835	33
651	20250310	100500	14038732	1843	1843	1843	1843	0
652	20250310	100400	14038732	1843	1843	1843	1843	0
653	20250310	100300	14038732	1843	1843	1843	1843	0
654	20250310	100200	14038732	1843	1843	1843	1843	0
655	20250310	100100	14038732	1843	1843	1843	1843	0
656	20250310	100000	14038732	1843	1843	1843	1843	0
657	20250310	095900	14038732	1843	1843	1843	1843	0
658	20250310	095800	14038732	1843	1843	1843	1843	0
659	20250310	095700	14038732	1843	1843	1843	1843	0
660	20250310	095600	14038732	1843	1843	1843	1843	0
661	20250310	095500	14038732	1843	1843	1843	1843	0
662	20250310	095400	14038732	1843	1843	1843	1843	0
663	20250310	095300	14038732	1843	1843	1843	1843	13
664	20250310	095200	14014773	1843	1843	1843	1843	22
665	20250310	095100	13974227	1843	1843	1843	1843	1
666	20250310	095000	13972384	1843	1843	1843	1843	3
667	20250310	094900	13966855	1842	1842	1842	1842	109
668	20250310	094800	13766077	1833	1833	1833	1833	0
669	20250310	094700	13766077	1833	1842	1842	1833	239
670	20250310	094600	13326190	1835	1835	1835	1835	0
671	20250310	094500	13326190	1835	1835	1835	1835	0
672	20250310	094400	13326190	1835	1835	1835	1835	1057
673	20250310	094300	11386595	1835	1835	1835	1835	0
674	20250310	094200	11386595	1835	1835	1835	1835	12
675	20250310	094100	11364575	1842	1842	1842	1842	0
676	20250310	094000	11364575	1842	1842	1842	1842	0
677	20250310	093900	11364575	1842	1842	1842	1842	0
678	20250310	093800	11364575	1842	1842	1842	1842	0
679	20250310	093700	11364575	1842	1842	1842	1842	0
680	20250310	093600	11364575	1842	1842	1842	1842	0
681	20250310	093500	11364575	1842	1842	1842	1842	0
682	20250310	093400	11364575	1842	1842	1842	1842	5
683	20250310	093300	11355365	1842	1842	1842	1842	92
684	20250310	093200	11185901	1842	1841	1842	1841	63
685	20250310	093100	11069868	1841	1838	1841	1838	647
686	20250310	093000	9879470	1831	1831	1831	1831	0
687	20250310	092900	9879470	1831	1831	1831	1831	0
688	20250310	092800	9879470	1831	1831	1831	1831	0
689	20250310	092700	9879470	1831	1831	1831	1831	0
690	20250310	092600	9879470	1831	1831	1831	1831	0
691	20250310	092500	9879470	1831	1831	1831	1831	0
692	20250310	092400	9879470	1831	1831	1831	1831	0
693	20250310	092300	9879470	1831	1831	1831	1831	1
694	20250310	092200	9877639	1831	1831	1831	1831	199
695	20250310	092100	9513270	1831	1831	1831	1831	0
696	20250310	092000	9513270	1831	1831	1831	1831	0
697	20250310	091900	9513270	1831	1831	1831	1831	0
698	20250310	091800	9513270	1831	1831	1831	1831	0
699	20250310	091700	9513270	1831	1831	1831	1831	0
700	20250310	091600	9513270	1831	1831	1831	1831	0
701	20250310	091500	9513270	1831	1831	1831	1831	9
702	20250310	091400	9496791	1831	1831	1831	1831	0
703	20250310	091300	9496791	1831	1831	1831	1831	0
704	20250310	091200	9496791	1831	1831	1831	1831	251
705	20250310	091100	9037210	1831	1831	1831	1831	0
706	20250310	091000	9037210	1831	1831	1831	1831	0
707	20250310	090900	9037210	1831	1831	1831	1831	79
708	20250310	090800	8892561	1840	1840	1840	1840	0
709	20250310	090700	8892561	1840	1840	1840	1840	0
710	20250310	090600	8892561	1840	1840	1840	1840	0
711	20250310	090500	8892561	1840	1840	1840	1840	30
712	20250310	090400	8837361	1840	1825	1840	1825	15
713	20250310	090300	8809802	1824	1824	1824	1824	0
714	20250310	090200	8809802	1824	1809	1824	1809	4695
715	20250310	090100	251147	1812	1821	1823	1812	34
716	20250310	090000	189301	1824	1840	1840	1824	103