KissMeData/291230/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	211400	190716415	1781	1781	1781	1781	399
3	20250311	211300	190716415	1781	1781	1781	1781	0
4	20250311	211200	190716415	1781	1781	1781	1781	0
5	20250311	211100	190716415	1781	1781	1781	1781	0
6	20250311	211000	190716415	1781	1781	1781	1781	0
7	20250311	210900	190716415	1781	1781	1781	1781	0
8	20250311	210800	190716415	1781	1781	1781	1781	0
9	20250311	210700	190716415	1781	1781	1781	1781	0
10	20250311	210600	190716415	1781	1781	1781	1781	0
11	20250311	210500	190716415	1781	1781	1781	1781	0
12	20250311	210400	190716415	1781	1781	1781	1781	0
13	20250311	210300	190716415	1781	1781	1781	1781	0
14	20250311	210200	190716415	1781	1781	1781	1781	0
15	20250311	210100	190716415	1781	1781	1781	1781	0
16	20250311	210000	190716415	1781	1781	1781	1781	0
17	20250311	205900	190716415	1781	1781	1781	1781	0
18	20250311	205800	190716415	1781	1781	1781	1781	0
19	20250311	205700	190716415	1781	1781	1781	1781	0
20	20250311	205600	190716415	1781	1781	1781	1781	0
21	20250311	205500	190716415	1781	1781	1781	1781	0
22	20250311	205400	190716415	1781	1781	1781	1781	0
23	20250311	205300	190716415	1781	1781	1781	1781	0
24	20250311	205200	190716415	1781	1781	1781	1781	0
25	20250311	205100	190716415	1781	1781	1781	1781	0
26	20250311	205000	190716415	1781	1781	1781	1781	0
27	20250311	204900	190716415	1781	1781	1781	1781	0
28	20250311	204800	190716415	1781	1781	1781	1781	0
29	20250311	204700	190716415	1781	1781	1781	1781	0
30	20250311	204600	190716415	1781	1781	1781	1781	0
31	20250311	204500	190716415	1781	1781	1781	1781	0
32	20250311	204400	190716415	1781	1781	1781	1781	399
33	20250311	204300	190716415	1781	1781	1781	1781	0
34	20250311	204200	190716415	1781	1781	1781	1781	0
35	20250311	204100	190716415	1781	1781	1781	1781	0
36	20250311	204000	190716415	1781	1781	1781	1781	0
37	20250311	203900	190716415	1781	1781	1781	1781	0
38	20250311	203800	190716415	1781	1781	1781	1781	0
39	20250311	203700	190716415	1781	1781	1781	1781	0
40	20250311	203600	190716415	1781	1781	1781	1781	0
41	20250311	203500	190716415	1781	1781	1781	1781	0
42	20250311	203400	190716415	1781	1781	1781	1781	0
43	20250311	203300	190716415	1781	1781	1781	1781	0
44	20250311	203200	190716415	1781	1781	1781	1781	0
45	20250311	203100	190716415	1781	1781	1781	1781	0
46	20250311	203000	190716415	1781	1781	1781	1781	0
47	20250311	202900	190716415	1781	1781	1781	1781	0
48	20250311	202800	190716415	1781	1781	1781	1781	0
49	20250311	202700	190716415	1781	1781	1781	1781	0
50	20250311	202600	190716415	1781	1781	1781	1781	0
51	20250311	202500	190716415	1781	1781	1781	1781	0
52	20250311	202400	190716415	1781	1781	1781	1781	0
53	20250311	202300	190716415	1781	1781	1781	1781	0
54	20250311	202200	190716415	1781	1781	1781	1781	0
55	20250311	202100	190716415	1781	1781	1781	1781	0
56	20250311	202000	190716415	1781	1781	1781	1781	0
57	20250311	201900	190716415	1781	1781	1781	1781	0
58	20250311	201800	190716415	1781	1781	1781	1781	0
59	20250311	201700	190716415	1781	1781	1781	1781	0
60	20250311	201600	190716415	1781	1781	1781	1781	0
61	20250311	201500	190716415	1781	1781	1781	1781	0
62	20250311	201400	190716415	1781	1781	1781	1781	399
63	20250311	201300	190716415	1781	1781	1781	1781	0
64	20250311	201200	190716415	1781	1781	1781	1781	0
65	20250311	201100	190716415	1781	1781	1781	1781	0
66	20250311	201000	190716415	1781	1781	1781	1781	0
67	20250311	200900	190716415	1781	1781	1781	1781	0
68	20250311	200800	190716415	1781	1781	1781	1781	0
69	20250311	200700	190716415	1781	1781	1781	1781	0
70	20250311	200600	190716415	1781	1781	1781	1781	0
71	20250311	200500	190716415	1781	1781	1781	1781	0
72	20250311	200400	190716415	1781	1781	1781	1781	0
73	20250311	200300	190716415	1781	1781	1781	1781	0
74	20250311	200200	190716415	1781	1781	1781	1781	0
75	20250311	200100	190716415	1781	1781	1781	1781	0
76	20250311	200000	190716415	1781	1781	1781	1781	0
77	20250311	195900	190716415	1781	1781	1781	1781	0
78	20250311	195800	190716415	1781	1781	1781	1781	0
79	20250311	195700	190716415	1781	1781	1781	1781	0
80	20250311	195600	190716415	1781	1781	1781	1781	0
81	20250311	195500	190716415	1781	1781	1781	1781	0
82	20250311	195400	190716415	1781	1781	1781	1781	0
83	20250311	195300	190716415	1781	1781	1781	1781	0
84	20250311	195200	190716415	1781	1781	1781	1781	0
85	20250311	195100	190716415	1781	1781	1781	1781	0
86	20250311	195000	190716415	1781	1781	1781	1781	0
87	20250311	194900	190716415	1781	1781	1781	1781	0
88	20250311	194800	190716415	1781	1781	1781	1781	0
89	20250311	194700	190716415	1781	1781	1781	1781	0
90	20250311	194600	190716415	1781	1781	1781	1781	0
91	20250311	194500	190716415	1781	1781	1781	1781	0
92	20250311	194400	190716415	1781	1781	1781	1781	399
93	20250311	194300	190716415	1781	1781	1781	1781	0
94	20250311	194200	190716415	1781	1781	1781	1781	0
95	20250311	194100	190716415	1781	1781	1781	1781	0
96	20250311	194000	190716415	1781	1781	1781	1781	0
97	20250311	193900	190716415	1781	1781	1781	1781	0
98	20250311	193800	190716415	1781	1781	1781	1781	0
99	20250311	193700	190716415	1781	1781	1781	1781	0
100	20250311	193600	190716415	1781	1781	1781	1781	0
101	20250311	193500	190716415	1781	1781	1781	1781	0
102	20250311	193400	190716415	1781	1781	1781	1781	0
103	20250311	193300	190716415	1781	1781	1781	1781	0
104	20250311	193200	190716415	1781	1781	1781	1781	0
105	20250311	193100	190716415	1781	1781	1781	1781	0
106	20250311	193000	190716415	1781	1781	1781	1781	0
107	20250311	192900	190716415	1781	1781	1781	1781	0
108	20250311	192800	190716415	1781	1781	1781	1781	0
109	20250311	192700	190716415	1781	1781	1781	1781	0
110	20250311	192600	190716415	1781	1781	1781	1781	0
111	20250311	192500	190716415	1781	1781	1781	1781	0
112	20250311	192400	190716415	1781	1781	1781	1781	0
113	20250311	192300	190716415	1781	1781	1781	1781	0
114	20250311	192200	190716415	1781	1781	1781	1781	0
115	20250311	192100	190716415	1781	1781	1781	1781	0
116	20250311	192000	190716415	1781	1781	1781	1781	0
117	20250311	191900	190716415	1781	1781	1781	1781	0
118	20250311	191800	190716415	1781	1781	1781	1781	0
119	20250311	191700	190716415	1781	1781	1781	1781	0
120	20250311	191600	190716415	1781	1781	1781	1781	0
121	20250311	191500	190716415	1781	1781	1781	1781	0
122	20250311	191400	190716415	1781	1781	1781	1781	399
123	20250311	191300	190716415	1781	1781	1781	1781	0
124	20250311	191200	190716415	1781	1781	1781	1781	0
125	20250311	191100	190716415	1781	1781	1781	1781	0
126	20250311	191000	190716415	1781	1781	1781	1781	0
127	20250311	190900	190716415	1781	1781	1781	1781	0
128	20250311	190800	190716415	1781	1781	1781	1781	0
129	20250311	190700	190716415	1781	1781	1781	1781	0
130	20250311	190600	190716415	1781	1781	1781	1781	0
131	20250311	190500	190716415	1781	1781	1781	1781	0
132	20250311	190400	190716415	1781	1781	1781	1781	0
133	20250311	190300	190716415	1781	1781	1781	1781	0
134	20250311	190200	190716415	1781	1781	1781	1781	0
135	20250311	190100	190716415	1781	1781	1781	1781	0
136	20250311	190000	190716415	1781	1781	1781	1781	0
137	20250311	185900	190716415	1781	1781	1781	1781	0
138	20250311	185800	190716415	1781	1781	1781	1781	0
139	20250311	185700	190716415	1781	1781	1781	1781	0
140	20250311	185600	190716415	1781	1781	1781	1781	0
141	20250311	185500	190716415	1781	1781	1781	1781	0
142	20250311	185400	190716415	1781	1781	1781	1781	0
143	20250311	185300	190716415	1781	1781	1781	1781	0
144	20250311	185200	190716415	1781	1781	1781	1781	0
145	20250311	185100	190716415	1781	1781	1781	1781	0
146	20250311	185000	190716415	1781	1781	1781	1781	0
147	20250311	184900	190716415	1781	1781	1781	1781	0
148	20250311	184800	190716415	1781	1781	1781	1781	0
149	20250311	184700	190716415	1781	1781	1781	1781	0
150	20250311	184600	190716415	1781	1781	1781	1781	0
151	20250311	184500	190716415	1781	1781	1781	1781	0
152	20250311	184400	190716415	1781	1781	1781	1781	399
153	20250311	184300	190716415	1781	1781	1781	1781	0
154	20250311	184200	190716415	1781	1781	1781	1781	0
155	20250311	184100	190716415	1781	1781	1781	1781	0
156	20250311	184000	190716415	1781	1781	1781	1781	0
157	20250311	183900	190716415	1781	1781	1781	1781	0
158	20250311	183800	190716415	1781	1781	1781	1781	0
159	20250311	183700	190716415	1781	1781	1781	1781	0
160	20250311	183600	190716415	1781	1781	1781	1781	0
161	20250311	183500	190716415	1781	1781	1781	1781	0
162	20250311	183400	190716415	1781	1781	1781	1781	0
163	20250311	183300	190716415	1781	1781	1781	1781	0
164	20250311	183200	190716415	1781	1781	1781	1781	0
165	20250311	183100	190716415	1781	1781	1781	1781	0
166	20250311	183000	190716415	1781	1781	1781	1781	0
167	20250311	182900	190716415	1781	1781	1781	1781	0
168	20250311	182800	190716415	1781	1781	1781	1781	0
169	20250311	182700	190716415	1781	1781	1781	1781	0
170	20250311	182600	190716415	1781	1781	1781	1781	0
171	20250311	182500	190716415	1781	1781	1781	1781	0
172	20250311	182400	190716415	1781	1781	1781	1781	0
173	20250311	182300	190716415	1781	1781	1781	1781	0
174	20250311	182200	190716415	1781	1781	1781	1781	0
175	20250311	182100	190716415	1781	1781	1781	1781	0
176	20250311	182000	190716415	1781	1781	1781	1781	0
177	20250311	181900	190716415	1781	1781	1781	1781	0
178	20250311	181800	190716415	1781	1781	1781	1781	0
179	20250311	181700	190716415	1781	1781	1781	1781	0
180	20250311	181600	190716415	1781	1781	1781	1781	0
181	20250311	181500	190716415	1781	1781	1781	1781	0
182	20250311	181400	190716415	1781	1781	1781	1781	399
183	20250311	181300	190716415	1781	1781	1781	1781	0
184	20250311	181200	190716415	1781	1781	1781	1781	0
185	20250311	181100	190716415	1781	1781	1781	1781	0
186	20250311	181000	190716415	1781	1781	1781	1781	0
187	20250311	180900	190716415	1781	1781	1781	1781	0
188	20250311	180800	190716415	1781	1781	1781	1781	0
189	20250311	180700	190716415	1781	1781	1781	1781	0
190	20250311	180600	190716415	1781	1781	1781	1781	0
191	20250311	180500	190716415	1781	1781	1781	1781	0
192	20250311	180400	190716415	1781	1781	1781	1781	0
193	20250311	180300	190716415	1781	1781	1781	1781	0
194	20250311	180200	190716415	1781	1781	1781	1781	0
195	20250311	180100	190716415	1781	1781	1781	1781	0
196	20250311	180000	190716415	1781	1781	1781	1781	0
197	20250311	175900	190716415	1781	1781	1781	1781	0
198	20250311	175800	190716415	1781	1781	1781	1781	0
199	20250311	175700	190716415	1781	1781	1781	1781	0
200	20250311	175600	190716415	1781	1781	1781	1781	0
201	20250311	175500	190716415	1781	1781	1781	1781	0
202	20250311	175400	190716415	1781	1781	1781	1781	0
203	20250311	175300	190716415	1781	1781	1781	1781	0
204	20250311	175200	190716415	1781	1781	1781	1781	0
205	20250311	175100	190716415	1781	1781	1781	1781	0
206	20250311	175000	190716415	1781	1781	1781	1781	0
207	20250311	174900	190716415	1781	1781	1781	1781	0
208	20250311	174800	190716415	1781	1781	1781	1781	0
209	20250311	174700	190716415	1781	1781	1781	1781	0
210	20250311	174600	190716415	1781	1781	1781	1781	0
211	20250311	174500	190716415	1781	1781	1781	1781	0
212	20250311	174400	190716415	1781	1781	1781	1781	399
213	20250311	174300	190716415	1781	1781	1781	1781	0
214	20250311	174200	190716415	1781	1781	1781	1781	0
215	20250311	174100	190716415	1781	1781	1781	1781	0
216	20250311	174000	190716415	1781	1781	1781	1781	0
217	20250311	173900	190716415	1781	1781	1781	1781	0
218	20250311	173800	190716415	1781	1781	1781	1781	0
219	20250311	173700	190716415	1781	1781	1781	1781	0
220	20250311	173600	190716415	1781	1781	1781	1781	0
221	20250311	173500	190716415	1781	1781	1781	1781	0
222	20250311	173400	190716415	1781	1781	1781	1781	0
223	20250311	173300	190716415	1781	1781	1781	1781	0
224	20250311	173200	190716415	1781	1781	1781	1781	0
225	20250311	173100	190716415	1781	1781	1781	1781	0
226	20250311	173000	190716415	1781	1781	1781	1781	0
227	20250311	172900	190716415	1781	1781	1781	1781	0
228	20250311	172800	190716415	1781	1781	1781	1781	0
229	20250311	172700	190716415	1781	1781	1781	1781	0
230	20250311	172600	190716415	1781	1781	1781	1781	0
231	20250311	172500	190716415	1781	1781	1781	1781	0
232	20250311	172400	190716415	1781	1781	1781	1781	0
233	20250311	172300	190716415	1781	1781	1781	1781	0
234	20250311	172200	190716415	1781	1781	1781	1781	0
235	20250311	172100	190716415	1781	1781	1781	1781	0
236	20250311	172000	190716415	1781	1781	1781	1781	0
237	20250311	171900	190716415	1781	1781	1781	1781	0
238	20250311	171800	190716415	1781	1781	1781	1781	0
239	20250311	171700	190716415	1781	1781	1781	1781	0
240	20250311	171600	190716415	1781	1781	1781	1781	0
241	20250311	171500	190716415	1781	1781	1781	1781	0
242	20250311	171400	190716415	1781	1781	1781	1781	399
243	20250311	171300	190716415	1781	1781	1781	1781	0
244	20250311	171200	190716415	1781	1781	1781	1781	0
245	20250311	171100	190716415	1781	1781	1781	1781	0
246	20250311	171000	190716415	1781	1781	1781	1781	0
247	20250311	170900	190716415	1781	1781	1781	1781	0
248	20250311	170800	190716415	1781	1781	1781	1781	0
249	20250311	170700	190716415	1781	1781	1781	1781	0
250	20250311	170600	190716415	1781	1781	1781	1781	0
251	20250311	170500	190716415	1781	1781	1781	1781	0
252	20250311	170400	190716415	1781	1781	1781	1781	0
253	20250311	170300	190716415	1781	1781	1781	1781	0
254	20250311	170200	190716415	1781	1781	1781	1781	0
255	20250311	170100	190716415	1781	1781	1781	1781	0
256	20250311	170000	190716415	1781	1781	1781	1781	0
257	20250311	165900	190716415	1781	1781	1781	1781	0
258	20250311	165800	190716415	1781	1781	1781	1781	0
259	20250311	165700	190716415	1781	1781	1781	1781	0
260	20250311	165600	190716415	1781	1781	1781	1781	0
261	20250311	165500	190716415	1781	1781	1781	1781	0
262	20250311	165400	190716415	1781	1781	1781	1781	0
263	20250311	165300	190716415	1781	1781	1781	1781	0
264	20250311	165200	190716415	1781	1781	1781	1781	0
265	20250311	165100	190716415	1781	1781	1781	1781	0
266	20250311	165000	190716415	1781	1781	1781	1781	0
267	20250311	164900	190716415	1781	1781	1781	1781	0
268	20250311	164800	190716415	1781	1781	1781	1781	0
269	20250311	164700	190716415	1781	1781	1781	1781	0
270	20250311	164600	190716415	1781	1781	1781	1781	0
271	20250311	164500	190716415	1781	1781	1781	1781	0
272	20250311	164400	190716415	1781	1781	1781	1781	399
273	20250311	164300	190716415	1781	1781	1781	1781	0
274	20250311	164200	190716415	1781	1781	1781	1781	0
275	20250311	164100	190716415	1781	1781	1781	1781	0
276	20250311	164000	190716415	1781	1781	1781	1781	0
277	20250311	163900	190716415	1781	1781	1781	1781	0
278	20250311	163800	190716415	1781	1781	1781	1781	0
279	20250311	163700	190716415	1781	1781	1781	1781	0
280	20250311	163600	190716415	1781	1781	1781	1781	0
281	20250311	163500	190716415	1781	1781	1781	1781	0
282	20250311	163400	190716415	1781	1781	1781	1781	0
283	20250311	163300	190716415	1781	1781	1781	1781	0
284	20250311	163200	190716415	1781	1781	1781	1781	0
285	20250311	163100	190716415	1781	1781	1781	1781	0
286	20250311	163000	190716415	1781	1781	1781	1781	0
287	20250311	162900	190716415	1781	1781	1781	1781	0
288	20250311	162800	190716415	1781	1781	1781	1781	0
289	20250311	162700	190716415	1781	1781	1781	1781	0
290	20250311	162600	190716415	1781	1781	1781	1781	0
291	20250311	162500	190716415	1781	1781	1781	1781	0
292	20250311	162400	190716415	1781	1781	1781	1781	0
293	20250311	162300	190716415	1781	1781	1781	1781	0
294	20250311	162200	190716415	1781	1781	1781	1781	0
295	20250311	162100	190716415	1781	1781	1781	1781	0
296	20250311	162000	190716415	1781	1781	1781	1781	0
297	20250311	161900	190716415	1781	1781	1781	1781	0
298	20250311	161800	190716415	1781	1781	1781	1781	0
299	20250311	161700	190716415	1781	1781	1781	1781	0
300	20250311	161600	190716415	1781	1781	1781	1781	0
301	20250311	161500	190716415	1781	1781	1781	1781	0
302	20250311	161400	190716415	1781	1781	1781	1781	399
303	20250311	161300	190716415	1781	1781	1781	1781	0
304	20250311	161200	190716415	1781	1781	1781	1781	0
305	20250311	161100	190716415	1781	1781	1781	1781	0
306	20250311	161000	190716415	1781	1781	1781	1781	0
307	20250311	160900	190716415	1781	1781	1781	1781	0
308	20250311	160800	190716415	1781	1781	1781	1781	0
309	20250311	160700	190716415	1781	1781	1781	1781	0
310	20250311	160600	190716415	1781	1781	1781	1781	0
311	20250311	160500	190716415	1781	1781	1781	1781	0
312	20250311	160400	190716415	1781	1781	1781	1781	0
313	20250311	160300	190716415	1781	1781	1781	1781	0
314	20250311	160200	190716415	1781	1781	1781	1781	0
315	20250311	160100	190716415	1781	1781	1781	1781	0
316	20250311	160000	190716415	1781	1781	1781	1781	0
317	20250311	155900	190716415	1781	1781	1781	1781	0
318	20250311	155800	190716415	1781	1781	1781	1781	0
319	20250311	155700	190716415	1781	1781	1781	1781	0
320	20250311	155600	190716415	1781	1781	1781	1781	0
321	20250311	155500	190716415	1781	1781	1781	1781	0
322	20250311	155400	190716415	1781	1781	1781	1781	0
323	20250311	155300	190716415	1781	1781	1781	1781	0
324	20250311	155200	190716415	1781	1781	1781	1781	0
325	20250311	155100	190716415	1781	1781	1781	1781	0
326	20250311	155000	190716415	1781	1781	1781	1781	0
327	20250311	154900	190716415	1781	1781	1781	1781	0
328	20250311	154800	190716415	1781	1781	1781	1781	0
329	20250311	154700	190716415	1781	1781	1781	1781	0
330	20250311	154600	190716415	1781	1781	1781	1781	0
331	20250311	154500	190716415	1781	1781	1781	1781	0
332	20250311	154400	190716415	1781	1781	1781	1781	399
333	20250311	154300	190716415	1781	1781	1781	1781	0
334	20250311	154200	190716415	1781	1781	1781	1781	0
335	20250311	154100	190716415	1781	1781	1781	1781	0
336	20250311	154000	190716415	1781	1781	1781	1781	0
337	20250311	153900	190716415	1781	1781	1781	1781	0
338	20250311	153800	190716415	1781	1781	1781	1781	0
339	20250311	153700	190716415	1781	1781	1781	1781	0
340	20250311	153600	190716415	1781	1781	1781	1781	0
341	20250311	153500	190716415	1781	1781	1781	1781	0
342	20250311	153400	190716415	1781	1781	1781	1781	0
343	20250311	153300	190716415	1781	1781	1781	1781	0
344	20250311	153200	190716415	1781	1781	1781	1781	0
345	20250311	153100	190716415	1781	1781	1781	1781	0
346	20250311	153000	190716415	1781	1781	1781	1781	399
347	20250311	152900	190005796	1781	1781	1781	1781	0
348	20250311	152800	190005796	1781	1781	1781	1781	0
349	20250311	152700	190005796	1781	1781	1781	1781	0
350	20250311	152600	190005796	1781	1781	1781	1781	0
351	20250311	152500	190005796	1781	1781	1781	1781	0
352	20250311	152400	190005796	1781	1781	1781	1781	0
353	20250311	152300	190005796	1781	1781	1781	1781	0
354	20250311	152200	190005796	1781	1781	1781	1781	0
355	20250311	152100	190005796	1781	1781	1781	1781	0
356	20250311	152000	190005796	1781	1781	1781	1781	0
357	20250311	151900	190005796	1781	1781	1781	1781	80
358	20250311	151800	189863316	1781	1781	1781	1781	22
359	20250311	151700	189824134	1781	1781	1781	1781	50
360	20250311	151600	189735084	1782	1782	1782	1782	0
361	20250311	151500	189735084	1782	1782	1782	1782	0
362	20250311	151400	189735084	1782	1782	1782	1782	10
363	20250311	151300	189717264	1782	1782	1782	1782	0
364	20250311	151200	189717264	1782	1782	1782	1782	2
365	20250311	151100	189713700	1782	1782	1782	1782	0
366	20250311	151000	189713700	1782	1780	1782	1780	151
367	20250311	150900	189444918	1780	1780	1780	1780	400
368	20250311	150800	188732918	1780	1782	1782	1780	250
369	20250311	150700	188287511	1782	1782	1782	1782	100
370	20250311	150600	188109311	1782	1782	1782	1782	1
371	20250311	150500	188107529	1782	1782	1782	1782	0
372	20250311	150400	188107529	1782	1781	1782	1781	72
373	20250311	150300	187979285	1782	1782	1782	1782	33
374	20250311	150200	187920479	1781	1781	1781	1781	0
375	20250311	150100	187920479	1781	1781	1781	1781	0
376	20250311	150000	187920479	1781	1781	1781	1781	20
377	20250311	145900	187884859	1781	1781	1781	1781	0
378	20250311	145800	187884859	1781	1781	1781	1781	1
379	20250311	145700	187883078	1782	1782	1782	1782	0
380	20250311	145600	187883078	1782	1782	1782	1782	0
381	20250311	145500	187883078	1782	1782	1782	1782	0
382	20250311	145400	187883078	1782	1782	1782	1782	0
383	20250311	145300	187883078	1782	1782	1782	1782	0
384	20250311	145200	187883078	1782	1782	1782	1782	0
385	20250311	145100	187883078	1782	1782	1782	1782	0
386	20250311	145000	187883078	1782	1782	1782	1782	0
387	20250311	144900	187883078	1782	1782	1782	1782	347
388	20250311	144800	187264724	1782	1782	1782	1782	0
389	20250311	144700	187264724	1782	1782	1782	1782	0
390	20250311	144600	187264724	1782	1782	1782	1782	0
391	20250311	144500	187264724	1782	1782	1782	1782	0
392	20250311	144400	187264724	1782	1782	1782	1782	0
393	20250311	144300	187264724	1782	1782	1782	1782	0
394	20250311	144200	187264724	1782	1782	1782	1782	0
395	20250311	144100	187264724	1782	1782	1782	1782	0
396	20250311	144000	187264724	1782	1782	1782	1782	0
397	20250311	143900	187264724	1782	1782	1782	1782	83
398	20250311	143800	187116818	1783	1783	1783	1783	0
399	20250311	143700	187116818	1783	1783	1783	1783	0
400	20250311	143600	187116818	1783	1783	1783	1783	0
401	20250311	143500	187116818	1783	1783	1783	1783	126
402	20250311	143400	186892160	1783	1783	1783	1783	0
403	20250311	143300	186892160	1783	1783	1783	1783	0
404	20250311	143200	186892160	1783	1783	1783	1783	5
405	20250311	143100	186883245	1783	1780	1783	1780	38
406	20250311	143000	186815602	1786	1786	1786	1786	21
407	20250311	142900	186778096	1780	1780	1780	1780	300
408	20250311	142800	186244096	1780	1780	1780	1780	0
409	20250311	142700	186244096	1780	1780	1780	1780	0
410	20250311	142600	186244096	1780	1780	1780	1780	0
411	20250311	142500	186244096	1780	1780	1780	1780	0
412	20250311	142400	186244096	1780	1780	1780	1780	0
413	20250311	142300	186244096	1780	1780	1780	1780	163
414	20250311	142200	185953956	1780	1780	1780	1780	0
415	20250311	142100	185953956	1780	1780	1780	1780	0
416	20250311	142000	185953956	1780	1780	1780	1780	0
417	20250311	141900	185953956	1780	1780	1780	1780	0
418	20250311	141800	185953956	1780	1780	1780	1780	0
419	20250311	141700	185953956	1780	1781	1781	1780	500
420	20250311	141600	185063955	1787	1787	1787	1787	0
421	20250311	141500	185063955	1787	1787	1787	1787	50
422	20250311	141400	184974605	1780	1780	1780	1780	230
423	20250311	141300	184565205	1787	1780	1787	1780	71
424	20250311	141200	184438692	1780	1780	1780	1780	0
425	20250311	141100	184438692	1780	1782	1782	1780	1129
426	20250311	141000	182429062	1782	1782	1782	1782	508
427	20250311	140900	181523806	1782	1782	1782	1782	0
428	20250311	140800	181523806	1782	1782	1782	1782	0
429	20250311	140700	181523806	1782	1782	1782	1782	0
430	20250311	140600	181523806	1782	1782	1782	1782	10
431	20250311	140500	181505986	1787	1787	1787	1787	50
432	20250311	140400	181416636	1787	1787	1787	1787	0
433	20250311	140300	181416636	1787	1787	1787	1787	0
434	20250311	140200	181416636	1787	1787	1787	1787	28
435	20250311	140100	181366600	1783	1783	1783	1783	0
436	20250311	140000	181366600	1783	1783	1783	1783	10
437	20250311	135900	181348770	1785	1785	1785	1785	0
438	20250311	135800	181348770	1785	1785	1785	1785	10
439	20250311	135700	181330920	1787	1787	1787	1787	0
440	20250311	135600	181330920	1787	1787	1787	1787	0
441	20250311	135500	181330920	1787	1787	1787	1787	0
442	20250311	135400	181330920	1787	1787	1787	1787	0
443	20250311	135300	181330920	1787	1787	1787	1787	0
444	20250311	135200	181330920	1787	1787	1787	1787	0
445	20250311	135100	181330920	1787	1787	1787	1787	0
446	20250311	135000	181330920	1787	1787	1787	1787	0
447	20250311	134900	181330920	1787	1787	1787	1787	10
448	20250311	134800	181313050	1788	1788	1788	1788	0
449	20250311	134700	181313050	1788	1788	1788	1788	0
450	20250311	134600	181313050	1788	1788	1788	1788	0
451	20250311	134500	181313050	1788	1788	1788	1788	0
452	20250311	134400	181313050	1788	1788	1788	1788	0
453	20250311	134300	181313050	1788	1788	1788	1788	1
454	20250311	134200	181311262	1786	1786	1786	1786	0
455	20250311	134100	181311262	1786	1786	1786	1786	0
456	20250311	134000	181311262	1786	1781	1786	1781	1382
457	20250311	133900	178849740	1781	1781	1781	1781	0
458	20250311	133800	178849740	1781	1781	1781	1781	0
459	20250311	133700	178849740	1781	1781	1781	1781	0
460	20250311	133600	178849740	1781	1781	1781	1781	8
461	20250311	133500	178835492	1781	1781	1781	1781	0
462	20250311	133400	178835492	1781	1781	1781	1781	0
463	20250311	133300	178835492	1781	1781	1781	1781	0
464	20250311	133200	178835492	1781	1781	1781	1781	0
465	20250311	133100	178835492	1781	1781	1781	1781	1
466	20250311	133000	178833711	1781	1781	1781	1781	0
467	20250311	132900	178833711	1781	1779	1781	1779	1185
468	20250311	132800	176725450	1778	1778	1778	1778	0
469	20250311	132700	176725450	1778	1778	1778	1778	0
470	20250311	132600	176725450	1778	1778	1778	1778	995
471	20250311	132500	174956340	1774	1774	1774	1774	0
472	20250311	132400	174956340	1774	1774	1774	1774	31
473	20250311	132300	174901346	1774	1774	1774	1774	0
474	20250311	132200	174901346	1774	1774	1774	1774	800
475	20250311	132100	173482146	1774	1774	1774	1774	0
476	20250311	132000	173482146	1774	1774	1774	1774	0
477	20250311	131900	173482146	1774	1773	1774	1773	505
478	20250311	131800	172586776	1766	1766	1766	1766	0
479	20250311	131700	172586776	1766	1766	1766	1766	0
480	20250311	131600	172586776	1766	1766	1766	1766	60
481	20250311	131500	172480816	1773	1773	1773	1773	0
482	20250311	131400	172480816	1773	1773	1773	1773	0
483	20250311	131300	172480816	1773	1778	1778	1773	174
484	20250311	131200	172172289	1773	1773	1773	1773	133
485	20250311	131100	171936480	1773	1770	1773	1766	1001
486	20250311	131000	170168266	1771	1771	1771	1771	0
487	20250311	130900	170168266	1771	1771	1771	1771	697
488	20250311	130800	168933879	1773	1773	1773	1773	0
489	20250311	130700	168933879	1773	1773	1773	1773	0
490	20250311	130600	168933879	1773	1773	1773	1770	507
491	20250311	130500	168035649	1774	1774	1774	1774	0
492	20250311	130400	168035649	1774	1774	1774	1774	7
493	20250311	130300	168023231	1773	1773	1773	1773	0
494	20250311	130200	168023231	1773	1773	1773	1773	68
495	20250311	130100	167902667	1779	1779	1779	1779	0
496	20250311	130000	167902667	1779	1779	1779	1779	0
497	20250311	125900	167902667	1779	1779	1779	1779	1
498	20250311	125800	167900888	1771	1771	1771	1771	0
499	20250311	125700	167900888	1771	1771	1771	1771	0
500	20250311	125600	167900888	1771	1771	1771	1771	0
501	20250311	125500	167900888	1771	1771	1771	1771	0
502	20250311	125400	167900888	1771	1771	1771	1771	0
503	20250311	125300	167900888	1771	1772	1772	1771	78
504	20250311	125200	167762740	1780	1780	1780	1780	0
505	20250311	125100	167762740	1780	1780	1780	1780	0
506	20250311	125000	167762740	1780	1780	1780	1780	0
507	20250311	124900	167762740	1780	1780	1780	1780	1
508	20250311	124800	167760960	1772	1772	1772	1772	0
509	20250311	124700	167760960	1772	1772	1772	1772	0
510	20250311	124600	167760960	1772	1772	1772	1772	0
511	20250311	124500	167760960	1772	1772	1772	1772	0
512	20250311	124400	167760960	1772	1772	1772	1772	1
513	20250311	124300	167759188	1779	1779	1779	1779	0
514	20250311	124200	167759188	1779	1779	1779	1779	0
515	20250311	124100	167759188	1779	1771	1779	1771	113
516	20250311	124000	167558169	1778	1778	1778	1778	279
517	20250311	123900	167062107	1778	1778	1778	1778	34
518	20250311	123800	167001655	1779	1778	1779	1778	258
519	20250311	123700	166542922	1778	1778	1778	1778	0
520	20250311	123600	166542922	1778	1778	1778	1778	40
521	20250311	123500	166471802	1778	1778	1778	1778	10
522	20250311	123400	166454022	1779	1779	1779	1779	0
523	20250311	123300	166454022	1779	1779	1779	1779	0
524	20250311	123200	166454022	1779	1779	1779	1779	0
525	20250311	123100	166454022	1779	1779	1779	1779	5
526	20250311	123000	166445127	1780	1780	1780	1780	0
527	20250311	122900	166445127	1780	1780	1780	1780	2
528	20250311	122800	166441567	1780	1780	1780	1780	60
529	20250311	122700	166334767	1780	1780	1780	1780	0
530	20250311	122600	166334767	1780	1780	1780	1780	5
531	20250311	122500	166325867	1780	1780	1780	1780	2
532	20250311	122400	166322307	1780	1780	1780	1780	0
533	20250311	122300	166322307	1780	1780	1780	1780	0
534	20250311	122200	166322307	1780	1780	1780	1780	0
535	20250311	122100	166322307	1780	1780	1780	1780	0
536	20250311	122000	166322307	1780	1780	1780	1780	8
537	20250311	121900	166308067	1780	1780	1780	1780	0
538	20250311	121800	166308067	1780	1780	1780	1780	378
539	20250311	121700	165635227	1780	1780	1780	1780	0
540	20250311	121600	165635227	1780	1780	1780	1780	2
541	20250311	121500	165631667	1780	1770	1780	1770	1198
542	20250311	121400	163499917	1771	1771	1771	1771	15
543	20250311	121300	163473352	1772	1775	1775	1772	26
544	20250311	121200	163427266	1778	1778	1778	1778	24
545	20250311	121100	163384594	1780	1778	1780	1778	27
546	20250311	121000	163336586	1778	1778	1778	1778	0
547	20250311	120900	163336586	1778	1778	1778	1778	0
548	20250311	120800	163336586	1778	1781	1781	1778	3
549	20250311	120700	163331248	1776	1776	1776	1776	0
550	20250311	120600	163331248	1776	1776	1776	1776	3
551	20250311	120500	163325920	1781	1776	1781	1776	39
552	20250311	120400	163256491	1777	1776	1777	1776	805
553	20250311	120300	161826012	1772	1772	1772	1772	0
554	20250311	120200	161826012	1772	1772	1772	1772	1
555	20250311	120100	161824240	1777	1777	1777	1777	0
556	20250311	120000	161824240	1777	1777	1777	1777	0
557	20250311	115900	161824240	1777	1777	1777	1777	0
558	20250311	115800	161824240	1777	1777	1777	1777	0
559	20250311	115700	161824240	1777	1777	1777	1777	0
560	20250311	115600	161824240	1777	1777	1777	1777	200
561	20250311	115500	161468840	1777	1777	1777	1777	100
562	20250311	115400	161291140	1777	1777	1777	1777	1
563	20250311	115300	161289363	1767	1767	1767	1767	136
564	20250311	115200	161049051	1768	1768	1768	1768	0
565	20250311	115100	161049051	1768	1768	1768	1768	28
566	20250311	115000	160999547	1777	1777	1777	1777	0
567	20250311	114900	160999547	1777	1777	1777	1777	0
568	20250311	114800	160999547	1777	1777	1777	1777	1
569	20250311	114700	160997770	1777	1777	1777	1777	0
570	20250311	114600	160997770	1777	1777	1777	1777	0
571	20250311	114500	160997770	1777	1777	1777	1777	281
572	20250311	114400	160498433	1776	1776	1776	1776	1723
573	20250311	114300	157438385	1776	1776	1776	1776	0
574	20250311	114200	157438385	1776	1776	1776	1776	0
575	20250311	114100	157438385	1776	1776	1776	1776	7
576	20250311	114000	157425953	1776	1776	1776	1776	26
577	20250311	113900	157379777	1776	1776	1776	1776	0
578	20250311	113800	157379777	1776	1776	1776	1776	10
579	20250311	113700	157362017	1776	1776	1776	1776	0
580	20250311	113600	157362017	1776	1776	1776	1776	1008
581	20250311	113500	155571809	1766	1766	1766	1766	0
582	20250311	113400	155571809	1766	1766	1766	1766	0
583	20250311	113300	155571809	1766	1766	1766	1766	0
584	20250311	113200	155571809	1766	1766	1766	1766	1000
585	20250311	113100	153805809	1776	1776	1776	1776	563
586	20250311	113000	152805921	1776	1776	1776	1776	0
587	20250311	112900	152805921	1776	1776	1776	1776	0
588	20250311	112800	152805921	1776	1776	1776	1776	0
589	20250311	112700	152805921	1776	1776	1776	1776	0
590	20250311	112600	152805921	1776	1776	1776	1776	0
591	20250311	112500	152805921	1776	1776	1776	1776	0
592	20250311	112400	152805921	1776	1776	1776	1776	0
593	20250311	112300	152805921	1776	1776	1776	1776	0
594	20250311	112200	152805921	1776	1770	1776	1770	3342
595	20250311	112100	146888203	1762	1762	1762	1762	0
596	20250311	112000	146888203	1762	1762	1762	1762	0
597	20250311	111900	146888203	1762	1768	1768	1762	3500
598	20250311	111800	140716703	1768	1768	1768	1768	150
599	20250311	111700	140451503	1772	1772	1772	1772	0
600	20250311	111600	140451503	1772	1772	1772	1772	0
601	20250311	111500	140451503	1772	1772	1772	1772	0
602	20250311	111400	140451503	1772	1772	1772	1772	0
603	20250311	111300	140451503	1772	1769	1772	1769	1755
604	20250311	111200	137344295	1763	1763	1763	1763	0
605	20250311	111100	137344295	1763	1763	1763	1763	0
606	20250311	111000	137344295	1763	1763	1763	1763	0
607	20250311	110900	137344295	1763	1763	1763	1763	708
608	20250311	110800	136096091	1763	1763	1763	1763	0
609	20250311	110700	136096091	1763	1764	1764	1763	220
610	20250311	110600	135708229	1763	1768	1768	1763	1397
611	20250311	110500	133243746	1769	1769	1769	1769	1
612	20250311	110400	133241977	1769	1769	1769	1769	1
613	20250311	110300	133240208	1769	1769	1769	1769	5
614	20250311	110200	133231363	1769	1769	1769	1769	2
615	20250311	110100	133227825	1769	1769	1769	1769	0
616	20250311	110000	133227825	1769	1769	1769	1769	0
617	20250311	105900	133227825	1769	1769	1769	1769	2
618	20250311	105800	133224287	1769	1769	1769	1769	0
619	20250311	105700	133224287	1769	1769	1769	1769	0
620	20250311	105600	133224287	1769	1769	1769	1769	0
621	20250311	105500	133224287	1769	1769	1769	1769	30
622	20250311	105400	133171217	1770	1770	1770	1770	0
623	20250311	105300	133171217	1770	1770	1770	1770	0
624	20250311	105200	133171217	1770	1770	1770	1770	30
625	20250311	105100	133118117	1769	1769	1769	1769	0
626	20250311	105000	133118117	1769	1769	1769	1769	5
627	20250311	104900	133109272	1769	1770	1770	1769	17
628	20250311	104800	133079198	1769	1770	1770	1769	15
629	20250311	104700	133052653	1770	1772	1772	1770	105
630	20250311	104600	132866603	1772	1772	1772	1772	100
631	20250311	104500	132689403	1772	1772	1772	1772	5
632	20250311	104400	132680543	1772	1772	1772	1772	14
633	20250311	104300	132655735	1772	1772	1772	1772	0
634	20250311	104200	132655735	1772	1772	1772	1772	30
635	20250311	104100	132602575	1772	1772	1772	1772	0
636	20250311	104000	132602575	1772	1772	1772	1772	1
637	20250311	103900	132600803	1765	1766	1766	1765	200
638	20250311	103800	132247802	1765	1766	1766	1765	219
639	20250311	103700	131861259	1766	1766	1766	1766	0
640	20250311	103600	131861259	1766	1767	1767	1766	532
641	20250311	103500	130921233	1768	1767	1768	1767	6
642	20250311	103400	130910628	1768	1768	1768	1768	2
643	20250311	103300	130907092	1768	1768	1768	1768	62
644	20250311	103200	130797476	1768	1768	1768	1768	200
645	20250311	103100	130443876	1768	1768	1768	1768	1
646	20250311	103000	130442108	1768	1768	1768	1768	239
647	20250311	102900	130019556	1768	1769	1769	1768	50
648	20250311	102800	129931126	1768	1768	1768	1768	0
649	20250311	102700	129931126	1768	1768	1768	1768	0
650	20250311	102600	129931126	1768	1768	1768	1768	169
651	20250311	102500	129632334	1768	1768	1768	1768	0
652	20250311	102400	129632334	1768	1768	1768	1768	177
653	20250311	102300	129319398	1768	1764	1768	1764	336
654	20250311	102200	128726294	1768	1764	1768	1764	1111
655	20250311	102100	126762597	1764	1764	1764	1764	0
656	20250311	102000	126762597	1764	1764	1764	1764	61
657	20250311	101900	126654993	1764	1765	1765	1762	2096
658	20250311	101800	122959968	1767	1771	1771	1766	1336
659	20250311	101700	120598344	1770	1770	1770	1770	0
660	20250311	101600	120598344	1770	1770	1770	1770	0
661	20250311	101500	120598344	1770	1770	1770	1770	0
662	20250311	101400	120598344	1770	1770	1770	1770	457
663	20250311	101300	119789454	1770	1770	1770	1770	0
664	20250311	101200	119789454	1770	1771	1771	1770	5695
665	20250311	101100	109709286	1770	1771	1771	1770	367
666	20250311	101000	109059497	1772	1772	1772	1772	23
667	20250311	100900	109018741	1772	1772	1772	1772	0
668	20250311	100800	109018741	1772	1772	1772	1772	0
669	20250311	100700	109018741	1772	1771	1772	1771	14
670	20250311	100600	108993938	1772	1769	1772	1768	1008
671	20250311	100500	107211752	1769	1771	1771	1769	3018
672	20250311	100400	101871406	1770	1770	1770	1770	0
673	20250311	100300	101871406	1770	1772	1772	1770	1679
674	20250311	100200	98899328	1772	1772	1772	1772	3
675	20250311	100100	98894012	1771	1773	1773	1771	652
676	20250311	100000	97739120	1773	1772	1773	1770	2314
677	20250311	095900	93640920	1773	1773	1773	1773	2
678	20250311	095800	93637374	1773	1775	1775	1773	7750
679	20250311	095700	79888876	1777	1777	1777	1777	884
680	20250311	095600	78318008	1778	1778	1778	1778	17
681	20250311	095500	78287782	1778	1778	1778	1778	300
682	20250311	095400	77754382	1778	1778	1778	1778	26
683	20250311	095300	77708154	1774	1774	1774	1774	0
684	20250311	095200	77708154	1774	1778	1778	1774	4390
685	20250311	095100	69913749	1777	1777	1777	1777	0
686	20250311	095000	69913749	1777	1782	1782	1777	1255
687	20250311	094900	67681828	1781	1781	1781	1781	0
688	20250311	094800	67681828	1781	1781	1781	1781	0
689	20250311	094700	67681828	1781	1782	1782	1781	500
690	20250311	094600	66791140	1781	1798	1798	1781	6867
691	20250311	094500	54558534	1798	1798	1798	1796	57
692	20250311	094400	54456130	1798	1798	1798	1798	10
693	20250311	094300	54438150	1782	1782	1782	1782	0
694	20250311	094200	54438150	1782	1782	1782	1782	0
695	20250311	094100	54438150	1782	1785	1785	1782	201
696	20250311	094000	54079961	1781	1790	1790	1781	600
697	20250311	093900	53008214	1790	1791	1791	1790	31
698	20250311	093800	52952708	1790	1790	1790	1790	10
699	20250311	093700	52934808	1800	1800	1800	1800	11
700	20250311	093600	52915008	1800	1800	1800	1800	0
701	20250311	093500	52915008	1800	1800	1800	1800	44
702	20250311	093400	52835808	1800	1800	1800	1800	5
703	20250311	093300	52826808	1789	1789	1789	1789	0
704	20250311	093200	52826808	1789	1788	1789	1788	610
705	20250311	093100	51735618	1788	1788	1788	1788	112
706	20250311	093000	51535362	1788	1786	1788	1786	1108
707	20250311	092900	49555060	1777	1778	1778	1777	500
708	20250311	092800	48666367	1777	1783	1783	1777	1765
709	20250311	092700	45528698	1783	1783	1783	1783	8
710	20250311	092600	45514434	1782	1782	1782	1782	0
711	20250311	092500	45514434	1782	1782	1782	1782	50
712	20250311	092400	45425334	1782	1781	1782	1781	27
713	20250311	092300	45377246	1777	1788	1788	1777	1047
714	20250311	092200	43516507	1788	1788	1788	1788	20
715	20250311	092100	43480747	1788	1788	1788	1788	8
716	20250311	092000	43466443	1776	1779	1779	1776	550
717	20250311	091900	42489567	1776	1776	1776	1776	0
718	20250311	091800	42489567	1776	1788	1788	1776	580
719	20250311	091700	41458665	1788	1788	1788	1788	109
720	20250311	091600	41263773	1776	1780	1782	1776	1946
721	20250311	091500	37796794	1771	1771	1771	1771	261
722	20250311	091400	37334563	1771	1772	1772	1771	1177
723	20250311	091300	35249807	1772	1773	1773	1771	202
724	20250311	091200	34892009	1770	1772	1772	1770	1209
725	20250311	091100	32751305	1773	1773	1773	1773	2276
726	20250311	091000	28715957	1773	1773	1773	1773	1
727	20250311	090900	28714184	1770	1774	1774	1770	1391
728	20250311	090800	26250565	1771	1771	1771	1771	1
729	20250311	090700	26248794	1769	1771	1771	1768	521
730	20250311	090600	25326851	1771	1781	1782	1771	1495
731	20250311	090500	22669954	1780	1789	1789	1780	555
732	20250311	090400	21677208	1789	1799	1799	1789	4046
733	20250311	090300	14434097	1797	1800	1800	1797	32
734	20250311	090200	14376557	1801	1800	1811	1800	533
735	20250311	090100	13416602	1800	1800	1800	1800	197
736	20250311	090000	13062002	1800	1780	1800	1780	7333