KissMeData/288980/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	211300	262573110	1086	1086	1086	1086	384
3	20250311	211200	262573110	1086	1086	1086	1086	0
4	20250311	211100	262573110	1086	1086	1086	1086	0
5	20250311	211000	262573110	1086	1086	1086	1086	0
6	20250311	210900	262573110	1086	1086	1086	1086	0
7	20250311	210800	262573110	1086	1086	1086	1086	0
8	20250311	210700	262573110	1086	1086	1086	1086	0
9	20250311	210600	262573110	1086	1086	1086	1086	0
10	20250311	210500	262573110	1086	1086	1086	1086	0
11	20250311	210400	262573110	1086	1086	1086	1086	0
12	20250311	210300	262573110	1086	1086	1086	1086	0
13	20250311	210200	262573110	1086	1086	1086	1086	0
14	20250311	210100	262573110	1086	1086	1086	1086	0
15	20250311	210000	262573110	1086	1086	1086	1086	0
16	20250311	205900	262573110	1086	1086	1086	1086	0
17	20250311	205800	262573110	1086	1086	1086	1086	0
18	20250311	205700	262573110	1086	1086	1086	1086	0
19	20250311	205600	262573110	1086	1086	1086	1086	0
20	20250311	205500	262573110	1086	1086	1086	1086	0
21	20250311	205400	262573110	1086	1086	1086	1086	0
22	20250311	205300	262573110	1086	1086	1086	1086	0
23	20250311	205200	262573110	1086	1086	1086	1086	0
24	20250311	205100	262573110	1086	1086	1086	1086	0
25	20250311	205000	262573110	1086	1086	1086	1086	0
26	20250311	204900	262573110	1086	1086	1086	1086	0
27	20250311	204800	262573110	1086	1086	1086	1086	0
28	20250311	204700	262573110	1086	1086	1086	1086	0
29	20250311	204600	262573110	1086	1086	1086	1086	0
30	20250311	204500	262573110	1086	1086	1086	1086	0
31	20250311	204400	262573110	1086	1086	1086	1086	0
32	20250311	204300	262573110	1086	1086	1086	1086	384
33	20250311	204200	262573110	1086	1086	1086	1086	0
34	20250311	204100	262573110	1086	1086	1086	1086	0
35	20250311	204000	262573110	1086	1086	1086	1086	0
36	20250311	203900	262573110	1086	1086	1086	1086	0
37	20250311	203800	262573110	1086	1086	1086	1086	0
38	20250311	203700	262573110	1086	1086	1086	1086	0
39	20250311	203600	262573110	1086	1086	1086	1086	0
40	20250311	203500	262573110	1086	1086	1086	1086	0
41	20250311	203400	262573110	1086	1086	1086	1086	0
42	20250311	203300	262573110	1086	1086	1086	1086	0
43	20250311	203200	262573110	1086	1086	1086	1086	0
44	20250311	203100	262573110	1086	1086	1086	1086	0
45	20250311	203000	262573110	1086	1086	1086	1086	0
46	20250311	202900	262573110	1086	1086	1086	1086	0
47	20250311	202800	262573110	1086	1086	1086	1086	0
48	20250311	202700	262573110	1086	1086	1086	1086	0
49	20250311	202600	262573110	1086	1086	1086	1086	0
50	20250311	202500	262573110	1086	1086	1086	1086	0
51	20250311	202400	262573110	1086	1086	1086	1086	0
52	20250311	202300	262573110	1086	1086	1086	1086	0
53	20250311	202200	262573110	1086	1086	1086	1086	0
54	20250311	202100	262573110	1086	1086	1086	1086	0
55	20250311	202000	262573110	1086	1086	1086	1086	0
56	20250311	201900	262573110	1086	1086	1086	1086	0
57	20250311	201800	262573110	1086	1086	1086	1086	0
58	20250311	201700	262573110	1086	1086	1086	1086	0
59	20250311	201600	262573110	1086	1086	1086	1086	0
60	20250311	201500	262573110	1086	1086	1086	1086	0
61	20250311	201400	262573110	1086	1086	1086	1086	0
62	20250311	201300	262573110	1086	1086	1086	1086	384
63	20250311	201200	262573110	1086	1086	1086	1086	0
64	20250311	201100	262573110	1086	1086	1086	1086	0
65	20250311	201000	262573110	1086	1086	1086	1086	0
66	20250311	200900	262573110	1086	1086	1086	1086	0
67	20250311	200800	262573110	1086	1086	1086	1086	0
68	20250311	200700	262573110	1086	1086	1086	1086	0
69	20250311	200600	262573110	1086	1086	1086	1086	0
70	20250311	200500	262573110	1086	1086	1086	1086	0
71	20250311	200400	262573110	1086	1086	1086	1086	0
72	20250311	200300	262573110	1086	1086	1086	1086	0
73	20250311	200200	262573110	1086	1086	1086	1086	0
74	20250311	200100	262573110	1086	1086	1086	1086	0
75	20250311	200000	262573110	1086	1086	1086	1086	0
76	20250311	195900	262573110	1086	1086	1086	1086	0
77	20250311	195800	262573110	1086	1086	1086	1086	0
78	20250311	195700	262573110	1086	1086	1086	1086	0
79	20250311	195600	262573110	1086	1086	1086	1086	0
80	20250311	195500	262573110	1086	1086	1086	1086	0
81	20250311	195400	262573110	1086	1086	1086	1086	0
82	20250311	195300	262573110	1086	1086	1086	1086	0
83	20250311	195200	262573110	1086	1086	1086	1086	0
84	20250311	195100	262573110	1086	1086	1086	1086	0
85	20250311	195000	262573110	1086	1086	1086	1086	0
86	20250311	194900	262573110	1086	1086	1086	1086	0
87	20250311	194800	262573110	1086	1086	1086	1086	0
88	20250311	194700	262573110	1086	1086	1086	1086	0
89	20250311	194600	262573110	1086	1086	1086	1086	0
90	20250311	194500	262573110	1086	1086	1086	1086	0
91	20250311	194400	262573110	1086	1086	1086	1086	0
92	20250311	194300	262573110	1086	1086	1086	1086	384
93	20250311	194200	262573110	1086	1086	1086	1086	0
94	20250311	194100	262573110	1086	1086	1086	1086	0
95	20250311	194000	262573110	1086	1086	1086	1086	0
96	20250311	193900	262573110	1086	1086	1086	1086	0
97	20250311	193800	262573110	1086	1086	1086	1086	0
98	20250311	193700	262573110	1086	1086	1086	1086	0
99	20250311	193600	262573110	1086	1086	1086	1086	0
100	20250311	193500	262573110	1086	1086	1086	1086	0
101	20250311	193400	262573110	1086	1086	1086	1086	0
102	20250311	193300	262573110	1086	1086	1086	1086	0
103	20250311	193200	262573110	1086	1086	1086	1086	0
104	20250311	193100	262573110	1086	1086	1086	1086	0
105	20250311	193000	262573110	1086	1086	1086	1086	0
106	20250311	192900	262573110	1086	1086	1086	1086	0
107	20250311	192800	262573110	1086	1086	1086	1086	0
108	20250311	192700	262573110	1086	1086	1086	1086	0
109	20250311	192600	262573110	1086	1086	1086	1086	0
110	20250311	192500	262573110	1086	1086	1086	1086	0
111	20250311	192400	262573110	1086	1086	1086	1086	0
112	20250311	192300	262573110	1086	1086	1086	1086	0
113	20250311	192200	262573110	1086	1086	1086	1086	0
114	20250311	192100	262573110	1086	1086	1086	1086	0
115	20250311	192000	262573110	1086	1086	1086	1086	0
116	20250311	191900	262573110	1086	1086	1086	1086	0
117	20250311	191800	262573110	1086	1086	1086	1086	0
118	20250311	191700	262573110	1086	1086	1086	1086	0
119	20250311	191600	262573110	1086	1086	1086	1086	0
120	20250311	191500	262573110	1086	1086	1086	1086	0
121	20250311	191400	262573110	1086	1086	1086	1086	0
122	20250311	191300	262573110	1086	1086	1086	1086	384
123	20250311	191200	262573110	1086	1086	1086	1086	0
124	20250311	191100	262573110	1086	1086	1086	1086	0
125	20250311	191000	262573110	1086	1086	1086	1086	0
126	20250311	190900	262573110	1086	1086	1086	1086	0
127	20250311	190800	262573110	1086	1086	1086	1086	0
128	20250311	190700	262573110	1086	1086	1086	1086	0
129	20250311	190600	262573110	1086	1086	1086	1086	0
130	20250311	190500	262573110	1086	1086	1086	1086	0
131	20250311	190400	262573110	1086	1086	1086	1086	0
132	20250311	190300	262573110	1086	1086	1086	1086	0
133	20250311	190200	262573110	1086	1086	1086	1086	0
134	20250311	190100	262573110	1086	1086	1086	1086	0
135	20250311	190000	262573110	1086	1086	1086	1086	0
136	20250311	185900	262573110	1086	1086	1086	1086	0
137	20250311	185800	262573110	1086	1086	1086	1086	0
138	20250311	185700	262573110	1086	1086	1086	1086	0
139	20250311	185600	262573110	1086	1086	1086	1086	0
140	20250311	185500	262573110	1086	1086	1086	1086	0
141	20250311	185400	262573110	1086	1086	1086	1086	0
142	20250311	185300	262573110	1086	1086	1086	1086	0
143	20250311	185200	262573110	1086	1086	1086	1086	0
144	20250311	185100	262573110	1086	1086	1086	1086	0
145	20250311	185000	262573110	1086	1086	1086	1086	0
146	20250311	184900	262573110	1086	1086	1086	1086	0
147	20250311	184800	262573110	1086	1086	1086	1086	0
148	20250311	184700	262573110	1086	1086	1086	1086	0
149	20250311	184600	262573110	1086	1086	1086	1086	0
150	20250311	184500	262573110	1086	1086	1086	1086	0
151	20250311	184400	262573110	1086	1086	1086	1086	0
152	20250311	184300	262573110	1086	1086	1086	1086	384
153	20250311	184200	262573110	1086	1086	1086	1086	0
154	20250311	184100	262573110	1086	1086	1086	1086	0
155	20250311	184000	262573110	1086	1086	1086	1086	0
156	20250311	183900	262573110	1086	1086	1086	1086	0
157	20250311	183800	262573110	1086	1086	1086	1086	0
158	20250311	183700	262573110	1086	1086	1086	1086	0
159	20250311	183600	262573110	1086	1086	1086	1086	0
160	20250311	183500	262573110	1086	1086	1086	1086	0
161	20250311	183400	262573110	1086	1086	1086	1086	0
162	20250311	183300	262573110	1086	1086	1086	1086	0
163	20250311	183200	262573110	1086	1086	1086	1086	0
164	20250311	183100	262573110	1086	1086	1086	1086	0
165	20250311	183000	262573110	1086	1086	1086	1086	0
166	20250311	182900	262573110	1086	1086	1086	1086	0
167	20250311	182800	262573110	1086	1086	1086	1086	0
168	20250311	182700	262573110	1086	1086	1086	1086	0
169	20250311	182600	262573110	1086	1086	1086	1086	0
170	20250311	182500	262573110	1086	1086	1086	1086	0
171	20250311	182400	262573110	1086	1086	1086	1086	0
172	20250311	182300	262573110	1086	1086	1086	1086	0
173	20250311	182200	262573110	1086	1086	1086	1086	0
174	20250311	182100	262573110	1086	1086	1086	1086	0
175	20250311	182000	262573110	1086	1086	1086	1086	0
176	20250311	181900	262573110	1086	1086	1086	1086	0
177	20250311	181800	262573110	1086	1086	1086	1086	0
178	20250311	181700	262573110	1086	1086	1086	1086	0
179	20250311	181600	262573110	1086	1086	1086	1086	0
180	20250311	181500	262573110	1086	1086	1086	1086	0
181	20250311	181400	262573110	1086	1086	1086	1086	0
182	20250311	181300	262573110	1086	1086	1086	1086	384
183	20250311	181200	262573110	1086	1086	1086	1086	0
184	20250311	181100	262573110	1086	1086	1086	1086	0
185	20250311	181000	262573110	1086	1086	1086	1086	0
186	20250311	180900	262573110	1086	1086	1086	1086	0
187	20250311	180800	262573110	1086	1086	1086	1086	0
188	20250311	180700	262573110	1086	1086	1086	1086	0
189	20250311	180600	262573110	1086	1086	1086	1086	0
190	20250311	180500	262573110	1086	1086	1086	1086	0
191	20250311	180400	262573110	1086	1086	1086	1086	0
192	20250311	180300	262573110	1086	1086	1086	1086	0
193	20250311	180200	262573110	1086	1086	1086	1086	0
194	20250311	180100	262573110	1086	1086	1086	1086	0
195	20250311	180000	262573110	1086	1086	1086	1086	0
196	20250311	175900	262573110	1086	1086	1086	1086	0
197	20250311	175800	262573110	1086	1086	1086	1086	0
198	20250311	175700	262573110	1086	1086	1086	1086	0
199	20250311	175600	262573110	1086	1086	1086	1086	0
200	20250311	175500	262573110	1086	1086	1086	1086	0
201	20250311	175400	262573110	1086	1086	1086	1086	0
202	20250311	175300	262573110	1086	1086	1086	1086	0
203	20250311	175200	262573110	1086	1086	1086	1086	0
204	20250311	175100	262573110	1086	1086	1086	1086	0
205	20250311	175000	262573110	1086	1086	1086	1086	0
206	20250311	174900	262573110	1086	1086	1086	1086	0
207	20250311	174800	262573110	1086	1086	1086	1086	0
208	20250311	174700	262573110	1086	1086	1086	1086	0
209	20250311	174600	262573110	1086	1086	1086	1086	0
210	20250311	174500	262573110	1086	1086	1086	1086	0
211	20250311	174400	262573110	1086	1086	1086	1086	0
212	20250311	174300	262573110	1086	1086	1086	1086	384
213	20250311	174200	262573110	1086	1086	1086	1086	0
214	20250311	174100	262573110	1086	1086	1086	1086	0
215	20250311	174000	262573110	1086	1086	1086	1086	0
216	20250311	173900	262573110	1086	1086	1086	1086	0
217	20250311	173800	262573110	1086	1086	1086	1086	0
218	20250311	173700	262573110	1086	1086	1086	1086	0
219	20250311	173600	262573110	1086	1086	1086	1086	0
220	20250311	173500	262573110	1086	1086	1086	1086	0
221	20250311	173400	262573110	1086	1086	1086	1086	0
222	20250311	173300	262573110	1086	1086	1086	1086	0
223	20250311	173200	262573110	1086	1086	1086	1086	0
224	20250311	173100	262573110	1086	1086	1086	1086	0
225	20250311	173000	262573110	1086	1086	1086	1086	0
226	20250311	172900	262573110	1086	1086	1086	1086	0
227	20250311	172800	262573110	1086	1086	1086	1086	0
228	20250311	172700	262573110	1086	1086	1086	1086	0
229	20250311	172600	262573110	1086	1086	1086	1086	0
230	20250311	172500	262573110	1086	1086	1086	1086	0
231	20250311	172400	262573110	1086	1086	1086	1086	0
232	20250311	172300	262573110	1086	1086	1086	1086	0
233	20250311	172200	262573110	1086	1086	1086	1086	0
234	20250311	172100	262573110	1086	1086	1086	1086	0
235	20250311	172000	262573110	1086	1086	1086	1086	0
236	20250311	171900	262573110	1086	1086	1086	1086	0
237	20250311	171800	262573110	1086	1086	1086	1086	0
238	20250311	171700	262573110	1086	1086	1086	1086	0
239	20250311	171600	262573110	1086	1086	1086	1086	0
240	20250311	171500	262573110	1086	1086	1086	1086	0
241	20250311	171400	262573110	1086	1086	1086	1086	0
242	20250311	171300	262573110	1086	1086	1086	1086	384
243	20250311	171200	262573110	1086	1086	1086	1086	0
244	20250311	171100	262573110	1086	1086	1086	1086	0
245	20250311	171000	262573110	1086	1086	1086	1086	0
246	20250311	170900	262573110	1086	1086	1086	1086	0
247	20250311	170800	262573110	1086	1086	1086	1086	0
248	20250311	170700	262573110	1086	1086	1086	1086	0
249	20250311	170600	262573110	1086	1086	1086	1086	0
250	20250311	170500	262573110	1086	1086	1086	1086	0
251	20250311	170400	262573110	1086	1086	1086	1086	0
252	20250311	170300	262573110	1086	1086	1086	1086	0
253	20250311	170200	262573110	1086	1086	1086	1086	0
254	20250311	170100	262573110	1086	1086	1086	1086	0
255	20250311	170000	262573110	1086	1086	1086	1086	0
256	20250311	165900	262573110	1086	1086	1086	1086	0
257	20250311	165800	262573110	1086	1086	1086	1086	0
258	20250311	165700	262573110	1086	1086	1086	1086	0
259	20250311	165600	262573110	1086	1086	1086	1086	0
260	20250311	165500	262573110	1086	1086	1086	1086	0
261	20250311	165400	262573110	1086	1086	1086	1086	0
262	20250311	165300	262573110	1086	1086	1086	1086	0
263	20250311	165200	262573110	1086	1086	1086	1086	0
264	20250311	165100	262573110	1086	1086	1086	1086	0
265	20250311	165000	262573110	1086	1086	1086	1086	0
266	20250311	164900	262573110	1086	1086	1086	1086	0
267	20250311	164800	262573110	1086	1086	1086	1086	0
268	20250311	164700	262573110	1086	1086	1086	1086	0
269	20250311	164600	262573110	1086	1086	1086	1086	0
270	20250311	164500	262573110	1086	1086	1086	1086	0
271	20250311	164400	262573110	1086	1086	1086	1086	0
272	20250311	164300	262573110	1086	1086	1086	1086	384
273	20250311	164200	262573110	1086	1086	1086	1086	0
274	20250311	164100	262573110	1086	1086	1086	1086	0
275	20250311	164000	262573110	1086	1086	1086	1086	0
276	20250311	163900	262573110	1086	1086	1086	1086	0
277	20250311	163800	262573110	1086	1086	1086	1086	0
278	20250311	163700	262573110	1086	1086	1086	1086	0
279	20250311	163600	262573110	1086	1086	1086	1086	0
280	20250311	163500	262573110	1086	1086	1086	1086	0
281	20250311	163400	262573110	1086	1086	1086	1086	0
282	20250311	163300	262573110	1086	1086	1086	1086	0
283	20250311	163200	262573110	1086	1086	1086	1086	0
284	20250311	163100	262573110	1086	1086	1086	1086	0
285	20250311	163000	262573110	1086	1086	1086	1086	0
286	20250311	162900	262573110	1086	1086	1086	1086	0
287	20250311	162800	262573110	1086	1086	1086	1086	0
288	20250311	162700	262573110	1086	1086	1086	1086	0
289	20250311	162600	262573110	1086	1086	1086	1086	0
290	20250311	162500	262573110	1086	1086	1086	1086	0
291	20250311	162400	262573110	1086	1086	1086	1086	0
292	20250311	162300	262573110	1086	1086	1086	1086	0
293	20250311	162200	262573110	1086	1086	1086	1086	0
294	20250311	162100	262573110	1086	1086	1086	1086	0
295	20250311	162000	262573110	1086	1086	1086	1086	0
296	20250311	161900	262573110	1086	1086	1086	1086	0
297	20250311	161800	262573110	1086	1086	1086	1086	0
298	20250311	161700	262573110	1086	1086	1086	1086	0
299	20250311	161600	262573110	1086	1086	1086	1086	0
300	20250311	161500	262573110	1086	1086	1086	1086	0
301	20250311	161400	262573110	1086	1086	1086	1086	0
302	20250311	161300	262573110	1086	1086	1086	1086	384
303	20250311	161200	262573110	1086	1086	1086	1086	0
304	20250311	161100	262573110	1086	1086	1086	1086	0
305	20250311	161000	262573110	1086	1086	1086	1086	0
306	20250311	160900	262573110	1086	1086	1086	1086	0
307	20250311	160800	262573110	1086	1086	1086	1086	0
308	20250311	160700	262573110	1086	1086	1086	1086	0
309	20250311	160600	262573110	1086	1086	1086	1086	0
310	20250311	160500	262573110	1086	1086	1086	1086	0
311	20250311	160400	262573110	1086	1086	1086	1086	0
312	20250311	160300	262573110	1086	1086	1086	1086	0
313	20250311	160200	262573110	1086	1086	1086	1086	0
314	20250311	160100	262573110	1086	1086	1086	1086	0
315	20250311	160000	262573110	1086	1086	1086	1086	0
316	20250311	155900	262573110	1086	1086	1086	1086	0
317	20250311	155800	262573110	1086	1086	1086	1086	0
318	20250311	155700	262573110	1086	1086	1086	1086	0
319	20250311	155600	262573110	1086	1086	1086	1086	0
320	20250311	155500	262573110	1086	1086	1086	1086	0
321	20250311	155400	262573110	1086	1086	1086	1086	0
322	20250311	155300	262573110	1086	1086	1086	1086	0
323	20250311	155200	262573110	1086	1086	1086	1086	0
324	20250311	155100	262573110	1086	1086	1086	1086	0
325	20250311	155000	262573110	1086	1086	1086	1086	0
326	20250311	154900	262573110	1086	1086	1086	1086	0
327	20250311	154800	262573110	1086	1086	1086	1086	0
328	20250311	154700	262573110	1086	1086	1086	1086	0
329	20250311	154600	262573110	1086	1086	1086	1086	0
330	20250311	154500	262573110	1086	1086	1086	1086	0
331	20250311	154400	262573110	1086	1086	1086	1086	0
332	20250311	154300	262573110	1086	1086	1086	1086	384
333	20250311	154200	262573110	1086	1086	1086	1086	0
334	20250311	154100	262573110	1086	1086	1086	1086	0
335	20250311	154000	262573110	1086	1086	1086	1086	0
336	20250311	153900	262573110	1086	1086	1086	1086	0
337	20250311	153800	262573110	1086	1086	1086	1086	0
338	20250311	153700	262573110	1086	1086	1086	1086	0
339	20250311	153600	262573110	1086	1086	1086	1086	0
340	20250311	153500	262573110	1086	1086	1086	1086	0
341	20250311	153400	262573110	1086	1086	1086	1086	0
342	20250311	153300	262573110	1086	1086	1086	1086	0
343	20250311	153200	262573110	1086	1086	1086	1086	0
344	20250311	153100	262573110	1086	1086	1086	1086	0
345	20250311	153000	262573110	1086	1086	1086	1086	384
346	20250311	152900	262156086	1086	1086	1086	1086	0
347	20250311	152800	262156086	1086	1086	1086	1086	0
348	20250311	152700	262156086	1086	1086	1086	1086	0
349	20250311	152600	262156086	1086	1086	1086	1086	0
350	20250311	152500	262156086	1086	1086	1086	1086	0
351	20250311	152400	262156086	1086	1086	1086	1086	0
352	20250311	152300	262156086	1086	1086	1086	1086	0
353	20250311	152200	262156086	1086	1086	1086	1086	0
354	20250311	152100	262156086	1086	1086	1086	1086	0
355	20250311	152000	262156086	1086	1086	1086	1086	0
356	20250311	151900	262156086	1086	1086	1086	1086	500
357	20250311	151800	261613086	1086	1084	1086	1084	5077
358	20250311	151700	256109616	1084	1084	1084	1084	0
359	20250311	151600	256109616	1084	1084	1084	1084	0
360	20250311	151500	256109616	1084	1084	1084	1084	500
361	20250311	151400	255567616	1084	1084	1084	1084	0
362	20250311	151300	255567616	1084	1084	1084	1084	550
363	20250311	151200	254971416	1084	1084	1084	1084	1
364	20250311	151100	254970332	1083	1084	1084	1083	309
365	20250311	151000	254635402	1086	1086	1086	1086	1
366	20250311	150900	254634316	1084	1084	1084	1084	0
367	20250311	150800	254634316	1084	1084	1084	1084	0
368	20250311	150700	254634316	1084	1084	1084	1084	0
369	20250311	150600	254634316	1084	1084	1084	1084	0
370	20250311	150500	254634316	1084	1084	1084	1084	0
371	20250311	150400	254634316	1084	1086	1086	1084	120
372	20250311	150300	254504234	1084	1084	1084	1084	0
373	20250311	150200	254504234	1084	1084	1084	1084	20
374	20250311	150100	254482554	1088	1088	1088	1088	0
375	20250311	150000	254482554	1088	1088	1088	1088	0
376	20250311	145900	254482554	1088	1088	1088	1088	0
377	20250311	145800	254482554	1088	1088	1088	1088	0
378	20250311	145700	254482554	1088	1088	1088	1088	0
379	20250311	145600	254482554	1088	1087	1088	1087	6
380	20250311	145500	254476031	1087	1088	1088	1087	1558
381	20250311	145400	252782474	1088	1088	1088	1088	0
382	20250311	145300	252782474	1088	1088	1088	1088	1
383	20250311	145200	252781386	1087	1087	1087	1087	5
384	20250311	145100	252775951	1088	1088	1088	1088	200
385	20250311	145000	252558351	1088	1088	1088	1088	0
386	20250311	144900	252558351	1088	1088	1088	1088	2
387	20250311	144800	252556175	1087	1087	1087	1087	290
388	20250311	144700	252240945	1087	1087	1087	1087	0
389	20250311	144600	252240945	1087	1087	1087	1087	0
390	20250311	144500	252240945	1087	1087	1087	1087	0
391	20250311	144400	252240945	1087	1087	1087	1087	0
392	20250311	144300	252240945	1087	1087	1087	1087	11
393	20250311	144200	252228988	1082	1082	1082	1082	344
394	20250311	144100	251856780	1082	1080	1082	1080	1250
395	20250311	144000	250505560	1082	1082	1084	1082	302
396	20250311	143900	250178792	1082	1082	1082	1082	0
397	20250311	143800	250178792	1082	1082	1082	1082	10
398	20250311	143700	250167972	1082	1081	1082	1081	71
399	20250311	143600	250091220	1081	1080	1081	1080	33
400	20250311	143500	250055579	1080	1080	1080	1080	0
401	20250311	143400	250055579	1080	1080	1080	1080	10
402	20250311	143300	250044779	1081	1081	1081	1081	0
403	20250311	143200	250044779	1081	1081	1081	1081	176
404	20250311	143100	249854523	1082	1082	1082	1082	0
405	20250311	143000	249854523	1082	1082	1082	1082	45
406	20250311	142900	249805833	1082	1082	1082	1082	0
407	20250311	142800	249805833	1082	1082	1082	1082	216
408	20250311	142700	249572121	1081	1081	1081	1081	224
409	20250311	142600	249329977	1081	1081	1081	1081	8
410	20250311	142500	249321329	1082	1082	1082	1082	0
411	20250311	142400	249321329	1082	1082	1082	1082	0
412	20250311	142300	249321329	1082	1075	1082	1075	401
413	20250311	142200	248890247	1075	1077	1077	1075	500
414	20250311	142100	248352711	1075	1077	1077	1075	400
415	20250311	142000	247922430	1075	1084	1084	1075	4220
416	20250311	141900	243369867	1090	1090	1090	1090	0
417	20250311	141800	243369867	1090	1090	1090	1081	4551
418	20250311	141700	238449966	1090	1090	1090	1090	0
419	20250311	141600	238449966	1090	1090	1090	1090	0
420	20250311	141500	238449966	1090	1090	1090	1090	0
421	20250311	141400	238449966	1090	1090	1090	1090	511
422	20250311	141300	237892976	1093	1092	1093	1091	691
423	20250311	141200	237138662	1093	1093	1093	1093	10
424	20250311	141100	237127732	1093	1093	1093	1093	0
425	20250311	141000	237127732	1093	1093	1093	1093	0
426	20250311	140900	237127732	1093	1093	1093	1093	300
427	20250311	140800	236799832	1095	1095	1095	1095	665
428	20250311	140700	236071657	1094	1095	1095	1094	765
429	20250311	140600	235234147	1098	1098	1098	1098	0
430	20250311	140500	235234147	1098	1098	1098	1098	0
431	20250311	140400	235234147	1098	1098	1098	1098	0
432	20250311	140300	235234147	1098	1098	1098	1098	0
433	20250311	140200	235234147	1098	1098	1098	1098	0
434	20250311	140100	235234147	1098	1098	1098	1098	1
435	20250311	140000	235233049	1093	1093	1093	1093	9
436	20250311	135900	235223212	1093	1094	1094	1093	2
437	20250311	135800	235221025	1099	1099	1099	1099	0
438	20250311	135700	235221025	1099	1099	1099	1099	0
439	20250311	135600	235221025	1099	1099	1099	1099	520
440	20250311	135500	234649545	1099	1099	1099	1099	3001
441	20250311	135400	231351446	1094	1101	1101	1094	749
442	20250311	135300	230532033	1100	1100	1100	1100	0
443	20250311	135200	230532033	1100	1100	1100	1099	1517
444	20250311	135100	228863509	1093	1097	1100	1091	1825
445	20250311	135000	226867446	1094	1088	1094	1088	7091
446	20250311	134900	219132132	1088	1088	1088	1088	0
447	20250311	134800	219132132	1088	1088	1088	1088	0
448	20250311	134700	219132132	1088	1088	1088	1088	0
449	20250311	134600	219132132	1088	1085	1088	1085	3100
450	20250311	134500	215765262	1085	1085	1085	1085	0
451	20250311	134400	215765262	1085	1085	1085	1085	0
452	20250311	134300	215765262	1085	1085	1085	1085	0
453	20250311	134200	215765262	1085	1085	1085	1085	0
454	20250311	134100	215765262	1085	1085	1085	1085	1
455	20250311	134000	215764177	1080	1080	1080	1080	339
456	20250311	133900	215398057	1080	1080	1080	1080	0
457	20250311	133800	215398057	1080	1080	1080	1080	0
458	20250311	133700	215398057	1080	1080	1080	1080	0
459	20250311	133600	215398057	1080	1080	1080	1080	0
460	20250311	133500	215398057	1080	1080	1080	1080	0
461	20250311	133400	215398057	1080	1080	1080	1080	0
462	20250311	133300	215398057	1080	1080	1080	1080	0
463	20250311	133200	215398057	1080	1080	1080	1080	0
464	20250311	133100	215398057	1080	1080	1080	1080	1500
465	20250311	133000	213778057	1085	1085	1085	1085	1
466	20250311	132900	213776972	1080	1080	1080	1080	0
467	20250311	132800	213776972	1080	1080	1080	1080	400
468	20250311	132700	213344972	1078	1078	1078	1078	0
469	20250311	132600	213344972	1078	1076	1078	1076	8548
470	20250311	132500	204142339	1076	1076	1076	1076	0
471	20250311	132400	204142339	1076	1076	1076	1076	1
472	20250311	132300	204141263	1076	1076	1076	1076	0
473	20250311	132200	204141263	1076	1075	1076	1075	283
474	20250311	132100	203836946	1076	1076	1076	1076	0
475	20250311	132000	203836946	1076	1076	1076	1076	0
476	20250311	131900	203836946	1076	1076	1076	1076	2
477	20250311	131800	203834794	1076	1076	1076	1076	0
478	20250311	131700	203834794	1076	1076	1076	1076	0
479	20250311	131600	203834794	1076	1076	1076	1076	0
480	20250311	131500	203834794	1076	1076	1076	1076	292
481	20250311	131400	203520602	1079	1079	1079	1079	0
482	20250311	131300	203520602	1079	1079	1079	1079	0
483	20250311	131200	203520602	1079	1079	1079	1079	0
484	20250311	131100	203520602	1079	1079	1079	1079	0
485	20250311	131000	203520602	1079	1079	1079	1079	0
486	20250311	130900	203520602	1079	1079	1079	1079	0
487	20250311	130800	203520602	1079	1079	1079	1079	0
488	20250311	130700	203520602	1079	1079	1079	1079	0
489	20250311	130600	203520602	1079	1079	1079	1079	0
490	20250311	130500	203520602	1079	1079	1079	1079	0
491	20250311	130400	203520602	1079	1079	1079	1079	0
492	20250311	130300	203520602	1079	1079	1079	1079	20
493	20250311	130200	203499022	1079	1079	1079	1079	0
494	20250311	130100	203499022	1079	1079	1079	1079	11
495	20250311	130000	203487153	1080	1080	1080	1080	0
496	20250311	125900	203487153	1080	1080	1080	1080	0
497	20250311	125800	203487153	1080	1080	1080	1080	0
498	20250311	125700	203487153	1080	1080	1080	1080	0
499	20250311	125600	203487153	1080	1081	1081	1080	30
500	20250311	125500	203454733	1081	1082	1082	1079	2157
501	20250311	125400	201127130	1082	1075	1082	1075	2638
502	20250311	125300	198288548	1075	1075	1075	1075	0
503	20250311	125200	198288548	1075	1075	1075	1075	106
504	20250311	125100	198174598	1075	1078	1078	1075	500
505	20250311	125000	197636878	1078	1078	1078	1078	32
506	20250311	124900	197602382	1079	1079	1079	1079	0
507	20250311	124800	197602382	1079	1079	1079	1079	0
508	20250311	124700	197602382	1079	1079	1079	1079	0
509	20250311	124600	197602382	1079	1079	1079	1079	1
510	20250311	124500	197601303	1079	1079	1079	1079	100
511	20250311	124400	197493403	1080	1080	1080	1080	41
512	20250311	124300	197449123	1080	1080	1080	1080	147
513	20250311	124200	197290363	1080	1080	1080	1080	0
514	20250311	124100	197290363	1080	1080	1080	1080	0
515	20250311	124000	197290363	1080	1081	1081	1080	100
516	20250311	123900	197182313	1085	1085	1085	1085	0
517	20250311	123800	197182313	1085	1085	1085	1085	0
518	20250311	123700	197182313	1085	1084	1085	1084	765
519	20250311	123600	196353016	1084	1084	1084	1084	1300
520	20250311	123500	194943816	1084	1084	1084	1084	20
521	20250311	123400	194922136	1084	1084	1084	1084	0
522	20250311	123300	194922136	1084	1084	1084	1084	0
523	20250311	123200	194922136	1084	1084	1084	1084	0
524	20250311	123100	194922136	1084	1084	1084	1084	0
525	20250311	123000	194922136	1084	1084	1084	1084	117
526	20250311	122900	194795308	1084	1084	1084	1084	0
527	20250311	122800	194795308	1084	1084	1084	1084	8
528	20250311	122700	194786636	1084	1084	1084	1084	2
529	20250311	122600	194784468	1083	1083	1083	1083	0
530	20250311	122500	194784468	1083	1083	1083	1083	0
531	20250311	122400	194784468	1083	1083	1083	1083	77
532	20250311	122300	194701077	1085	1085	1085	1085	0
533	20250311	122200	194701077	1085	1085	1085	1085	0
534	20250311	122100	194701077	1085	1079	1085	1079	3805
535	20250311	122000	190580724	1079	1079	1079	1079	0
536	20250311	121900	190580724	1079	1079	1079	1079	501
537	20250311	121800	190040145	1080	1080	1080	1080	401
538	20250311	121700	189607065	1080	1080	1080	1080	51
539	20250311	121600	189551985	1079	1079	1079	1079	0
540	20250311	121500	189551985	1079	1079	1079	1079	0
541	20250311	121400	189551985	1079	1080	1080	1079	32
542	20250311	121300	189517426	1080	1080	1080	1080	0
543	20250311	121200	189517426	1080	1080	1080	1080	0
544	20250311	121100	189517426	1080	1080	1080	1080	0
545	20250311	121000	189517426	1080	1080	1080	1080	1
546	20250311	120900	189516346	1073	1073	1073	1073	0
547	20250311	120800	189516346	1073	1075	1075	1073	999
548	20250311	120700	188443902	1083	1083	1083	1083	1
549	20250311	120600	188442819	1078	1078	1078	1078	474
550	20250311	120500	187931847	1078	1078	1078	1078	0
551	20250311	120400	187931847	1078	1078	1078	1078	0
552	20250311	120300	187931847	1078	1078	1078	1078	35
553	20250311	120200	187894117	1077	1077	1077	1077	396
554	20250311	120100	187467625	1077	1077	1077	1077	418
555	20250311	120000	187017439	1077	1077	1077	1077	0
556	20250311	115900	187017439	1077	1077	1077	1077	1
557	20250311	115800	187016362	1069	1069	1069	1069	0
558	20250311	115700	187016362	1069	1069	1069	1069	2
559	20250311	115600	187014224	1077	1077	1077	1077	100
560	20250311	115500	186906524	1077	1077	1077	1077	8
561	20250311	115400	186897908	1077	1075	1077	1075	21
562	20250311	115300	186875321	1078	1078	1078	1078	1
563	20250311	115200	186874243	1063	1077	1077	1063	15717
564	20250311	115100	170109036	1080	1080	1080	1080	249
565	20250311	115000	169840116	1080	1080	1080	1080	393
566	20250311	114900	169415676	1082	1082	1082	1082	0
567	20250311	114800	169415676	1082	1082	1082	1082	0
568	20250311	114700	169415676	1082	1082	1082	1082	0
569	20250311	114600	169415676	1082	1082	1082	1082	500
570	20250311	114500	168874676	1082	1082	1082	1082	0
571	20250311	114400	168874676	1082	1082	1082	1082	0
572	20250311	114300	168874676	1082	1077	1082	1073	160
573	20250311	114200	168702400	1077	1078	1078	1077	150
574	20250311	114100	168540750	1081	1080	1083	1076	700
575	20250311	114000	167785770	1083	1083	1083	1083	5
576	20250311	113900	167780355	1083	1083	1083	1083	53
577	20250311	113800	167722956	1083	1083	1083	1083	0
578	20250311	113700	167722956	1083	1083	1083	1083	1
579	20250311	113600	167721873	1084	1084	1084	1084	0
580	20250311	113500	167721873	1084	1084	1084	1084	0
581	20250311	113400	167721873	1084	1084	1084	1084	0
582	20250311	113300	167721873	1084	1084	1084	1084	0
583	20250311	113200	167721873	1084	1084	1084	1084	0
584	20250311	113100	167721873	1084	1083	1084	1083	2
585	20250311	113000	167719706	1085	1085	1085	1085	0
586	20250311	112900	167719706	1085	1084	1085	1084	3000
587	20250311	112800	164465163	1084	1074	1084	1074	1151
588	20250311	112700	163228936	1074	1073	1074	1073	550
589	20250311	112600	162638737	1072	1071	1072	1071	416
590	20250311	112500	162192885	1071	1071	1071	1071	0
591	20250311	112400	162192885	1071	1071	1071	1071	4
592	20250311	112300	162188601	1072	1072	1072	1072	0
593	20250311	112200	162188601	1072	1072	1072	1072	0
594	20250311	112100	162188601	1072	1072	1072	1072	0
595	20250311	112000	162188601	1072	1072	1072	1072	1
596	20250311	111900	162187529	1058	1072	1072	1058	3227
597	20250311	111800	158760048	1072	1072	1072	1072	81
598	20250311	111700	158673216	1069	1072	1072	1069	11
599	20250311	111600	158661454	1072	1071	1072	1068	2500
600	20250311	111500	155989653	1071	1071	1071	1071	1
601	20250311	111400	155988582	1070	1068	1070	1068	1198
602	20250311	111300	154708664	1065	1065	1065	1065	20
603	20250311	111200	154687364	1064	1064	1064	1064	61
604	20250311	111100	154622460	1064	1064	1064	1064	0
605	20250311	111000	154622460	1064	1064	1064	1064	1
606	20250311	110900	154621396	1064	1064	1064	1058	18947
607	20250311	110800	134575452	1064	1064	1064	1064	1
608	20250311	110700	134574388	1058	1058	1058	1058	0
609	20250311	110600	134574388	1058	1058	1058	1058	0
610	20250311	110500	134574388	1058	1058	1058	1058	2
611	20250311	110400	134572272	1058	1058	1058	1058	184
612	20250311	110300	134377600	1058	1058	1058	1058	50
613	20250311	110200	134324700	1058	1058	1058	1058	50
614	20250311	110100	134271800	1058	1058	1058	1058	3
615	20250311	110000	134268626	1057	1057	1057	1057	50
616	20250311	105900	134215776	1057	1056	1057	1056	12727
617	20250311	105800	120775739	1056	1056	1056	1055	1654
618	20250311	105700	119029239	1056	1058	1058	1056	1492
619	20250311	105600	117450750	1058	1061	1061	1058	4060
620	20250311	105500	113146266	1061	1064	1064	1061	2263
621	20250311	105400	110743795	1065	1065	1065	1065	99
622	20250311	105300	110638360	1065	1065	1065	1065	22
623	20250311	105200	110614930	1065	1067	1067	1064	4627
624	20250311	105100	105685850	1068	1068	1068	1068	10
625	20250311	105000	105675170	1068	1068	1068	1068	1
626	20250311	104900	105674102	1068	1068	1068	1068	99
627	20250311	104800	105568370	1069	1069	1069	1069	2
628	20250311	104700	105566232	1070	1070	1070	1070	1773
629	20250311	104600	103669122	1070	1070	1070	1070	129
630	20250311	104500	103531092	1074	1070	1074	1067	1137
631	20250311	104400	102311503	1074	1074	1074	1074	0
632	20250311	104300	102311503	1074	1070	1074	1070	2
633	20250311	104200	102309359	1074	1074	1074	1074	0
634	20250311	104100	102309359	1074	1074	1074	1074	0
635	20250311	104000	102309359	1074	1074	1074	1074	47
636	20250311	103900	102258881	1074	1074	1074	1074	1
637	20250311	103800	102257807	1074	1074	1074	1074	1
638	20250311	103700	102256733	1074	1074	1074	1074	200
639	20250311	103600	102041933	1074	1074	1074	1074	0
640	20250311	103500	102041933	1074	1074	1074	1074	0
641	20250311	103400	102041933	1074	1074	1074	1074	34
642	20250311	103300	102005417	1074	1074	1074	1074	0
643	20250311	103200	102005417	1074	1074	1074	1074	3
644	20250311	103100	102002195	1075	1075	1075	1075	0
645	20250311	103000	102002195	1075	1075	1075	1075	1045
646	20250311	102900	100878820	1075	1075	1075	1075	10
647	20250311	102800	100868070	1075	1069	1075	1067	1601
648	20250311	102700	99157095	1066	1066	1066	1066	0
649	20250311	102600	99157095	1066	1066	1066	1066	0
650	20250311	102500	99157095	1066	1066	1066	1066	4503
651	20250311	102400	94356897	1066	1066	1066	1066	146
652	20250311	102300	94201261	1069	1068	1069	1066	92
653	20250311	102200	94103054	1069	1069	1069	1069	0
654	20250311	102100	94103054	1069	1069	1069	1069	353
655	20250311	102000	93725697	1068	1071	1071	1068	6123
656	20250311	101900	87182678	1071	1071	1071	1071	0
657	20250311	101800	87182678	1071	1071	1071	1071	0
658	20250311	101700	87182678	1071	1071	1071	1071	20
659	20250311	101600	87161258	1072	1072	1072	1072	135
660	20250311	101500	87016538	1071	1071	1071	1071	1186
661	20250311	101400	85746332	1071	1073	1073	1069	3659
662	20250311	101300	81830562	1074	1074	1074	1074	3
663	20250311	101200	81827340	1074	1074	1074	1074	0
664	20250311	101100	81827340	1074	1072	1074	1072	206
665	20250311	101000	81606378	1074	1073	1074	1073	81
666	20250311	100900	81519464	1073	1075	1075	1073	546
667	20250311	100800	80933323	1074	1075	1075	1074	3305
668	20250311	100700	77380676	1076	1076	1076	1076	90
669	20250311	100600	77283836	1075	1076	1076	1075	2019
670	20250311	100500	75111450	1077	1078	1080	1077	715
671	20250311	100400	74341186	1080	1080	1080	1080	119
672	20250311	100300	74212666	1080	1083	1084	1079	7101
673	20250311	100200	66540448	1081	1082	1082	1081	222
674	20250311	100100	66300367	1084	1084	1084	1081	792
675	20250311	100000	65443112	1084	1084	1084	1084	501
676	20250311	095900	64900028	1081	1081	1081	1081	0
677	20250311	095800	64900028	1081	1081	1081	1081	1511
678	20250311	095700	63266637	1082	1082	1082	1082	0
679	20250311	095600	63266637	1082	1082	1082	1082	0
680	20250311	095500	63266637	1082	1083	1083	1082	2188
681	20250311	095400	60898273	1082	1082	1082	1082	0
682	20250311	095300	60898273	1082	1084	1084	1082	3977
683	20250311	095200	56591863	1084	1086	1086	1084	2160
684	20250311	095100	54249362	1086	1086	1086	1086	20
685	20250311	095000	54227642	1086	1087	1087	1086	2594
686	20250311	094900	51410548	1087	1088	1088	1087	992
687	20250311	094800	50332089	1089	1089	1089	1089	0
688	20250311	094700	50332089	1089	1089	1089	1089	30
689	20250311	094600	50299419	1089	1089	1089	1089	504
690	20250311	094500	49750563	1089	1089	1089	1089	231
691	20250311	094400	49499004	1089	1089	1089	1089	38
692	20250311	094300	49457622	1089	1089	1089	1089	303
693	20250311	094200	49127655	1089	1089	1089	1089	849
694	20250311	094100	48203094	1089	1089	1089	1089	201
695	20250311	094000	47984205	1086	1086	1086	1086	549
696	20250311	093900	47387991	1086	1086	1086	1086	194
697	20250311	093800	47177307	1086	1086	1086	1086	200
698	20250311	093700	46960107	1085	1085	1085	1085	0
699	20250311	093600	46960107	1085	1085	1085	1085	0
700	20250311	093500	46960107	1085	1086	1086	1085	253
701	20250311	093400	46685495	1086	1086	1086	1086	129
702	20250311	093300	46545401	1085	1085	1085	1085	306
703	20250311	093200	46213391	1085	1085	1085	1085	150
704	20250311	093100	46050641	1085	1089	1089	1085	423
705	20250311	093000	45591186	1090	1090	1090	1090	0
706	20250311	092900	45591186	1090	1090	1090	1086	4
707	20250311	092800	45586830	1090	1090	1090	1086	3
708	20250311	092700	45583564	1090	1086	1090	1086	2
709	20250311	092600	45581388	1087	1091	1091	1087	1802
710	20250311	092500	43615414	1092	1092	1092	1092	0
711	20250311	092400	43615414	1092	1089	1092	1085	52
712	20250311	092300	43558787	1089	1084	1089	1084	130
713	20250311	092200	43417367	1084	1087	1087	1084	1989
714	20250311	092100	41258182	1087	1087	1087	1087	10
715	20250311	092000	41247312	1084	1084	1084	1083	188
716	20250311	091900	41043602	1084	1087	1087	1084	329
717	20250311	091800	40686349	1087	1092	1092	1086	180
718	20250311	091700	40490799	1092	1092	1092	1092	75
719	20250311	091600	40408899	1092	1092	1092	1092	945
720	20250311	091500	39376959	1092	1092	1092	1092	56
721	20250311	091400	39315807	1092	1085	1092	1083	4240
722	20250311	091300	34718313	1084	1084	1084	1084	0
723	20250311	091200	34718313	1084	1084	1084	1084	0
724	20250311	091100	34718313	1084	1086	1086	1084	1664
725	20250311	091000	32911878	1086	1087	1087	1086	300
726	20250311	090900	32585878	1094	1092	1095	1085	4870
727	20250311	090800	27282943	1093	1108	1108	1093	413
728	20250311	090700	26830523	1095	1097	1097	1095	125
729	20250311	090600	26693484	1097	1097	1097	1097	12
730	20250311	090500	26680320	1097	1097	1097	1097	189
731	20250311	090400	26472987	1099	1090	1099	1088	3250
732	20250311	090300	22930100	1090	1097	1097	1090	7737
733	20250311	090200	14493738	1099	1101	1101	1098	9442
734	20250311	090100	4107911	1102	1110	1110	1102	865
735	20250311	090000	3149865	1115	1122	1122	1103	2824