KissMeData/058820/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	194300	610303173	1900	1900	1900	1900	4310
3	20250304	194200	610303173	1900	1900	1900	1900	0
4	20250304	194100	610303173	1900	1900	1900	1900	0
5	20250304	194000	610303173	1900	1900	1900	1900	0
6	20250304	193900	610303173	1900	1900	1900	1900	0
7	20250304	193800	610303173	1900	1900	1900	1900	0
8	20250304	193700	610303173	1900	1900	1900	1900	0
9	20250304	193600	610303173	1900	1900	1900	1900	0
10	20250304	193500	610303173	1900	1900	1900	1900	0
11	20250304	193400	610303173	1900	1900	1900	1900	0
12	20250304	193300	610303173	1900	1900	1900	1900	0
13	20250304	193200	610303173	1900	1900	1900	1900	0
14	20250304	193100	610303173	1900	1900	1900	1900	0
15	20250304	193000	610303173	1900	1900	1900	1900	0
16	20250304	192900	610303173	1900	1900	1900	1900	0
17	20250304	192800	610303173	1900	1900	1900	1900	0
18	20250304	192700	610303173	1900	1900	1900	1900	0
19	20250304	192600	610303173	1900	1900	1900	1900	0
20	20250304	192500	610303173	1900	1900	1900	1900	0
21	20250304	192400	610303173	1900	1900	1900	1900	0
22	20250304	192300	610303173	1900	1900	1900	1900	0
23	20250304	192200	610303173	1900	1900	1900	1900	0
24	20250304	192100	610303173	1900	1900	1900	1900	0
25	20250304	192000	610303173	1900	1900	1900	1900	0
26	20250304	191900	610303173	1900	1900	1900	1900	0
27	20250304	191800	610303173	1900	1900	1900	1900	0
28	20250304	191700	610303173	1900	1900	1900	1900	0
29	20250304	191600	610303173	1900	1900	1900	1900	0
30	20250304	191500	610303173	1900	1900	1900	1900	0
31	20250304	191400	610303173	1900	1900	1900	1900	0
32	20250304	191300	610303173	1900	1900	1900	1900	4310
33	20250304	191200	610303173	1900	1900	1900	1900	0
34	20250304	191100	610303173	1900	1900	1900	1900	0
35	20250304	191000	610303173	1900	1900	1900	1900	0
36	20250304	190900	610303173	1900	1900	1900	1900	0
37	20250304	190800	610303173	1900	1900	1900	1900	0
38	20250304	190700	610303173	1900	1900	1900	1900	0
39	20250304	190600	610303173	1900	1900	1900	1900	0
40	20250304	190500	610303173	1900	1900	1900	1900	0
41	20250304	190400	610303173	1900	1900	1900	1900	0
42	20250304	190300	610303173	1900	1900	1900	1900	0
43	20250304	190200	610303173	1900	1900	1900	1900	0
44	20250304	190100	610303173	1900	1900	1900	1900	0
45	20250304	190000	610303173	1900	1900	1900	1900	0
46	20250304	185900	610303173	1900	1900	1900	1900	0
47	20250304	185800	610303173	1900	1900	1900	1900	0
48	20250304	185700	610303173	1900	1900	1900	1900	0
49	20250304	185600	610303173	1900	1900	1900	1900	0
50	20250304	185500	610303173	1900	1900	1900	1900	0
51	20250304	185400	610303173	1900	1900	1900	1900	0
52	20250304	185300	610303173	1900	1900	1900	1900	0
53	20250304	185200	610303173	1900	1900	1900	1900	0
54	20250304	185100	610303173	1900	1900	1900	1900	0
55	20250304	185000	610303173	1900	1900	1900	1900	0
56	20250304	184900	610303173	1900	1900	1900	1900	0
57	20250304	184800	610303173	1900	1900	1900	1900	0
58	20250304	184700	610303173	1900	1900	1900	1900	0
59	20250304	184600	610303173	1900	1900	1900	1900	0
60	20250304	184500	610303173	1900	1900	1900	1900	0
61	20250304	184400	610303173	1900	1900	1900	1900	0
62	20250304	184300	610303173	1900	1900	1900	1900	4310
63	20250304	184200	610303173	1900	1900	1900	1900	0
64	20250304	184100	610303173	1900	1900	1900	1900	0
65	20250304	184000	610303173	1900	1900	1900	1900	0
66	20250304	183900	610303173	1900	1900	1900	1900	0
67	20250304	183800	610303173	1900	1900	1900	1900	0
68	20250304	183700	610303173	1900	1900	1900	1900	0
69	20250304	183600	610303173	1900	1900	1900	1900	0
70	20250304	183500	610303173	1900	1900	1900	1900	0
71	20250304	183400	610303173	1900	1900	1900	1900	0
72	20250304	183300	610303173	1900	1900	1900	1900	0
73	20250304	183200	610303173	1900	1900	1900	1900	0
74	20250304	183100	610303173	1900	1900	1900	1900	0
75	20250304	183000	610303173	1900	1900	1900	1900	0
76	20250304	182900	610303173	1900	1900	1900	1900	0
77	20250304	182800	610303173	1900	1900	1900	1900	0
78	20250304	182700	610303173	1900	1900	1900	1900	0
79	20250304	182600	610303173	1900	1900	1900	1900	0
80	20250304	182500	610303173	1900	1900	1900	1900	0
81	20250304	182400	610303173	1900	1900	1900	1900	0
82	20250304	182300	610303173	1900	1900	1900	1900	0
83	20250304	182200	610303173	1900	1900	1900	1900	0
84	20250304	182100	610303173	1900	1900	1900	1900	0
85	20250304	182000	610303173	1900	1900	1900	1900	0
86	20250304	181900	610303173	1900	1900	1900	1900	0
87	20250304	181800	610303173	1900	1900	1900	1900	0
88	20250304	181700	610303173	1900	1900	1900	1900	0
89	20250304	181600	610303173	1900	1900	1900	1900	0
90	20250304	181500	610303173	1900	1900	1900	1900	0
91	20250304	181400	610303173	1900	1900	1900	1900	0
92	20250304	181300	610303173	1900	1900	1900	1900	4310
93	20250304	181200	610303173	1900	1900	1900	1900	0
94	20250304	181100	610303173	1900	1900	1900	1900	0
95	20250304	181000	610303173	1900	1900	1900	1900	0
96	20250304	180900	610303173	1900	1900	1900	1900	0
97	20250304	180800	610303173	1900	1900	1900	1900	0
98	20250304	180700	610303173	1900	1900	1900	1900	0
99	20250304	180600	610303173	1900	1900	1900	1900	0
100	20250304	180500	610303173	1900	1900	1900	1900	0
101	20250304	180400	610303173	1900	1900	1900	1900	0
102	20250304	180300	610303173	1900	1900	1900	1900	0
103	20250304	180200	610303173	1900	1900	1900	1900	0
104	20250304	180100	610303173	1900	1900	1900	1900	0
105	20250304	180000	610303173	1900	1900	1900	1900	0
106	20250304	175900	610303173	1900	1900	1900	1900	0
107	20250304	175800	610303173	1900	1900	1900	1900	0
108	20250304	175700	610303173	1900	1900	1900	1900	0
109	20250304	175600	610303173	1900	1900	1900	1900	0
110	20250304	175500	610303173	1900	1900	1900	1900	0
111	20250304	175400	610303173	1900	1900	1900	1900	0
112	20250304	175300	610303173	1900	1900	1900	1900	0
113	20250304	175200	610303173	1900	1900	1900	1900	0
114	20250304	175100	610303173	1900	1900	1900	1900	0
115	20250304	175000	610303173	1900	1900	1900	1900	0
116	20250304	174900	610303173	1900	1900	1900	1900	0
117	20250304	174800	610303173	1900	1900	1900	1900	0
118	20250304	174700	610303173	1900	1900	1900	1900	0
119	20250304	174600	610303173	1900	1900	1900	1900	0
120	20250304	174500	610303173	1900	1900	1900	1900	0
121	20250304	174400	610303173	1900	1900	1900	1900	0
122	20250304	174300	610303173	1900	1900	1900	1900	4310
123	20250304	174200	610303173	1900	1900	1900	1900	0
124	20250304	174100	610303173	1900	1900	1900	1900	0
125	20250304	174000	610303173	1900	1900	1900	1900	0
126	20250304	173900	610303173	1900	1900	1900	1900	0
127	20250304	173800	610303173	1900	1900	1900	1900	0
128	20250304	173700	610303173	1900	1900	1900	1900	0
129	20250304	173600	610303173	1900	1900	1900	1900	0
130	20250304	173500	610303173	1900	1900	1900	1900	0
131	20250304	173400	610303173	1900	1900	1900	1900	0
132	20250304	173300	610303173	1900	1900	1900	1900	0
133	20250304	173200	610303173	1900	1900	1900	1900	0
134	20250304	173100	610303173	1900	1900	1900	1900	0
135	20250304	173000	610303173	1900	1900	1900	1900	0
136	20250304	172900	610303173	1900	1900	1900	1900	0
137	20250304	172800	610303173	1900	1900	1900	1900	0
138	20250304	172700	610303173	1900	1900	1900	1900	0
139	20250304	172600	610303173	1900	1900	1900	1900	0
140	20250304	172500	610303173	1900	1900	1900	1900	0
141	20250304	172400	610303173	1900	1900	1900	1900	0
142	20250304	172300	610303173	1900	1900	1900	1900	0
143	20250304	172200	610303173	1900	1900	1900	1900	0
144	20250304	172100	610303173	1900	1900	1900	1900	0
145	20250304	172000	610303173	1900	1900	1900	1900	0
146	20250304	171900	610303173	1900	1900	1900	1900	0
147	20250304	171800	610303173	1900	1900	1900	1900	0
148	20250304	171700	610303173	1900	1900	1900	1900	0
149	20250304	171600	610303173	1900	1900	1900	1900	0
150	20250304	171500	610303173	1900	1900	1900	1900	0
151	20250304	171400	610303173	1900	1900	1900	1900	0
152	20250304	171300	610303173	1900	1900	1900	1900	4310
153	20250304	171200	610303173	1900	1900	1900	1900	0
154	20250304	171100	610303173	1900	1900	1900	1900	0
155	20250304	171000	610303173	1900	1900	1900	1900	0
156	20250304	170900	610303173	1900	1900	1900	1900	0
157	20250304	170800	610303173	1900	1900	1900	1900	0
158	20250304	170700	610303173	1900	1900	1900	1900	0
159	20250304	170600	610303173	1900	1900	1900	1900	0
160	20250304	170500	610303173	1900	1900	1900	1900	0
161	20250304	170400	610303173	1900	1900	1900	1900	0
162	20250304	170300	610303173	1900	1900	1900	1900	0
163	20250304	170200	610303173	1900	1900	1900	1900	0
164	20250304	170100	610303173	1900	1900	1900	1900	0
165	20250304	170000	610303173	1900	1900	1900	1900	0
166	20250304	165900	610303173	1900	1900	1900	1900	0
167	20250304	165800	610303173	1900	1900	1900	1900	0
168	20250304	165700	610303173	1900	1900	1900	1900	0
169	20250304	165600	610303173	1900	1900	1900	1900	0
170	20250304	165500	610303173	1900	1900	1900	1900	0
171	20250304	165400	610303173	1900	1900	1900	1900	0
172	20250304	165300	610303173	1900	1900	1900	1900	0
173	20250304	165200	610303173	1900	1900	1900	1900	0
174	20250304	165100	610303173	1900	1900	1900	1900	0
175	20250304	165000	610303173	1900	1900	1900	1900	0
176	20250304	164900	610303173	1900	1900	1900	1900	0
177	20250304	164800	610303173	1900	1900	1900	1900	0
178	20250304	164700	610303173	1900	1900	1900	1900	0
179	20250304	164600	610303173	1900	1900	1900	1900	0
180	20250304	164500	610303173	1900	1900	1900	1900	0
181	20250304	164400	610303173	1900	1900	1900	1900	0
182	20250304	164300	610303173	1900	1900	1900	1900	4310
183	20250304	164200	610303173	1900	1900	1900	1900	0
184	20250304	164100	610303173	1900	1900	1900	1900	0
185	20250304	164000	610303173	1900	1900	1900	1900	0
186	20250304	163900	610303173	1900	1900	1900	1900	0
187	20250304	163800	610303173	1900	1900	1900	1900	0
188	20250304	163700	610303173	1900	1900	1900	1900	0
189	20250304	163600	610303173	1900	1900	1900	1900	0
190	20250304	163500	610303173	1900	1900	1900	1900	0
191	20250304	163400	610303173	1900	1900	1900	1900	0
192	20250304	163300	610303173	1900	1900	1900	1900	0
193	20250304	163200	610303173	1900	1900	1900	1900	0
194	20250304	163100	610303173	1900	1900	1900	1900	0
195	20250304	163000	610303173	1900	1900	1900	1900	0
196	20250304	162900	610303173	1900	1900	1900	1900	0
197	20250304	162800	610303173	1900	1900	1900	1900	0
198	20250304	162700	610303173	1900	1900	1900	1900	0
199	20250304	162600	610303173	1900	1900	1900	1900	0
200	20250304	162500	610303173	1900	1900	1900	1900	0
201	20250304	162400	610303173	1900	1900	1900	1900	0
202	20250304	162300	610303173	1900	1900	1900	1900	0
203	20250304	162200	610303173	1900	1900	1900	1900	0
204	20250304	162100	610303173	1900	1900	1900	1900	0
205	20250304	162000	610303173	1900	1900	1900	1900	0
206	20250304	161900	610303173	1900	1900	1900	1900	0
207	20250304	161800	610303173	1900	1900	1900	1900	0
208	20250304	161700	610303173	1900	1900	1900	1900	0
209	20250304	161600	610303173	1900	1900	1900	1900	0
210	20250304	161500	610303173	1900	1900	1900	1900	0
211	20250304	161400	610303173	1900	1900	1900	1900	0
212	20250304	161300	610303173	1900	1900	1900	1900	4310
213	20250304	161200	610303173	1900	1900	1900	1900	0
214	20250304	161100	610303173	1900	1900	1900	1900	0
215	20250304	161000	610303173	1900	1900	1900	1900	0
216	20250304	160900	610303173	1900	1900	1900	1900	0
217	20250304	160800	610303173	1900	1900	1900	1900	0
218	20250304	160700	610303173	1900	1900	1900	1900	0
219	20250304	160600	610303173	1900	1900	1900	1900	0
220	20250304	160500	610303173	1900	1900	1900	1900	0
221	20250304	160400	610303173	1900	1900	1900	1900	0
222	20250304	160300	610303173	1900	1900	1900	1900	0
223	20250304	160200	610303173	1900	1900	1900	1900	0
224	20250304	160100	610303173	1900	1900	1900	1900	0
225	20250304	160000	610303173	1900	1900	1900	1900	0
226	20250304	155900	610303173	1900	1900	1900	1900	0
227	20250304	155800	610303173	1900	1900	1900	1900	0
228	20250304	155700	610303173	1900	1900	1900	1900	0
229	20250304	155600	610303173	1900	1900	1900	1900	0
230	20250304	155500	610303173	1900	1900	1900	1900	0
231	20250304	155400	610303173	1900	1900	1900	1900	0
232	20250304	155300	610303173	1900	1900	1900	1900	0
233	20250304	155200	610303173	1900	1900	1900	1900	0
234	20250304	155100	610303173	1900	1900	1900	1900	0
235	20250304	155000	610303173	1900	1900	1900	1900	0
236	20250304	154900	610303173	1900	1900	1900	1900	0
237	20250304	154800	610303173	1900	1900	1900	1900	0
238	20250304	154700	610303173	1900	1900	1900	1900	0
239	20250304	154600	610303173	1900	1900	1900	1900	0
240	20250304	154500	610303173	1900	1900	1900	1900	0
241	20250304	154400	610303173	1900	1900	1900	1900	0
242	20250304	154300	610303173	1900	1900	1900	1900	4310
243	20250304	154200	610303173	1900	1900	1900	1900	0
244	20250304	154100	610303173	1900	1900	1900	1900	0
245	20250304	154000	610303173	1900	1900	1900	1900	0
246	20250304	153900	610303173	1900	1900	1900	1900	0
247	20250304	153800	610303173	1900	1900	1900	1900	0
248	20250304	153700	610303173	1900	1900	1900	1900	0
249	20250304	153600	610303173	1900	1900	1900	1900	0
250	20250304	153500	610303173	1900	1900	1900	1900	0
251	20250304	153400	610303173	1900	1900	1900	1900	0
252	20250304	153300	610303173	1900	1900	1900	1900	0
253	20250304	153200	610303173	1900	1900	1900	1900	0
254	20250304	153100	610303173	1900	1900	1900	1900	0
255	20250304	153000	610303173	1900	1900	1900	1900	4310
256	20250304	152900	602114173	1900	1900	1900	1900	0
257	20250304	152800	602114173	1900	1900	1900	1900	0
258	20250304	152700	602114173	1900	1900	1900	1900	0
259	20250304	152600	602114173	1900	1900	1900	1900	0
260	20250304	152500	602114173	1900	1900	1900	1900	0
261	20250304	152400	602114173	1900	1900	1900	1900	0
262	20250304	152300	602114173	1900	1900	1900	1900	0
263	20250304	152200	602114173	1900	1900	1900	1900	0
264	20250304	152100	602114173	1900	1900	1900	1900	0
265	20250304	152000	602114173	1900	1900	1900	1900	0
266	20250304	151900	602114173	1900	1900	1900	1900	0
267	20250304	151800	602114173	1900	1900	1900	1900	0
268	20250304	151700	602114173	1900	1899	1900	1899	295
269	20250304	151600	601553967	1899	1899	1900	1899	1330
270	20250304	151500	599028179	1900	1900	1900	1898	1662
271	20250304	151400	595872441	1899	1899	1899	1899	607
272	20250304	151300	594719748	1901	1899	1901	1899	6
273	20250304	151200	594708352	1902	1902	1902	1902	2
274	20250304	151100	594704548	1902	1902	1902	1902	0
275	20250304	151000	594704548	1902	1902	1902	1902	1000
276	20250304	150900	592802548	1902	1902	1902	1902	0
277	20250304	150800	592802548	1902	1902	1902	1902	0
278	20250304	150700	592802548	1902	1902	1902	1902	1
279	20250304	150600	592800646	1899	1902	1902	1899	1003
280	20250304	150500	590895940	1902	1902	1902	1902	5
281	20250304	150400	590886430	1900	1900	1900	1900	1050
282	20250304	150300	588891430	1903	1903	1903	1903	0
283	20250304	150200	588891430	1903	1903	1903	1903	0
284	20250304	150100	588891430	1903	1903	1903	1903	20
285	20250304	150000	588853370	1904	1903	1904	1902	5359
286	20250304	145900	578658788	1905	1905	1905	1905	0
287	20250304	145800	578658788	1905	1905	1905	1905	0
288	20250304	145700	578658788	1905	1905	1905	1905	0
289	20250304	145600	578658788	1905	1905	1905	1905	0
290	20250304	145500	578658788	1905	1904	1905	1904	26
291	20250304	145400	578609261	1903	1903	1903	1903	0
292	20250304	145300	578609261	1903	1903	1903	1903	0
293	20250304	145200	578609261	1903	1903	1903	1903	0
294	20250304	145100	578609261	1903	1903	1903	1903	1800
295	20250304	145000	575183861	1906	1906	1906	1906	0
296	20250304	144900	575183861	1906	1906	1906	1906	0
297	20250304	144800	575183861	1906	1906	1906	1906	0
298	20250304	144700	575183861	1906	1906	1906	1906	0
299	20250304	144600	575183861	1906	1906	1906	1906	756
300	20250304	144500	573742925	1906	1906	1906	1906	0
301	20250304	144400	573742925	1906	1905	1906	1902	1805
302	20250304	144300	570306190	1905	1905	1905	1905	0
303	20250304	144200	570306190	1905	1905	1905	1905	0
304	20250304	144100	570306190	1905	1905	1905	1905	0
305	20250304	144000	570306190	1905	1905	1905	1905	1250
306	20250304	143900	567924940	1905	1905	1905	1905	0
307	20250304	143800	567924940	1905	1905	1905	1905	1000
308	20250304	143700	566019940	1906	1906	1906	1906	0
309	20250304	143600	566019940	1906	1906	1906	1906	0
310	20250304	143500	566019940	1906	1906	1906	1906	0
311	20250304	143400	566019940	1906	1903	1906	1903	2920
312	20250304	143300	560463126	1902	1902	1902	1902	0
313	20250304	143200	560463126	1902	1902	1902	1902	134
314	20250304	143100	560208258	1903	1903	1903	1903	0
315	20250304	143000	560208258	1903	1903	1903	1903	0
316	20250304	142900	560208258	1903	1903	1903	1903	436
317	20250304	142800	559378550	1905	1906	1906	1905	5168
318	20250304	142700	549533508	1907	1907	1907	1907	0
319	20250304	142600	549533508	1907	1904	1907	1904	2377
320	20250304	142500	545007169	1907	1907	1907	1907	0
321	20250304	142400	545007169	1907	1907	1907	1907	18
322	20250304	142300	544972843	1904	1904	1904	1904	2100
323	20250304	142200	540974443	1907	1907	1907	1907	0
324	20250304	142100	540974443	1907	1907	1907	1907	234
325	20250304	142000	540528205	1904	1908	1908	1904	2118
326	20250304	141900	536495461	1906	1906	1906	1906	18
327	20250304	141800	536461153	1905	1905	1905	1905	23
328	20250304	141700	536417338	1905	1905	1905	1905	6
329	20250304	141600	536405908	1906	1906	1906	1906	16
330	20250304	141500	536375412	1908	1908	1908	1908	0
331	20250304	141400	536375412	1908	1908	1908	1908	0
332	20250304	141300	536375412	1908	1908	1908	1908	0
333	20250304	141200	536375412	1908	1908	1908	1908	0
334	20250304	141100	536375412	1908	1908	1908	1908	0
335	20250304	141000	536375412	1908	1908	1908	1908	5
336	20250304	140900	536365872	1908	1908	1908	1908	0
337	20250304	140800	536365872	1908	1908	1908	1908	0
338	20250304	140700	536365872	1908	1908	1908	1908	0
339	20250304	140600	536365872	1908	1908	1908	1908	0
340	20250304	140500	536365872	1908	1904	1908	1904	60
341	20250304	140400	536251612	1904	1908	1908	1904	35
342	20250304	140300	536184968	1904	1906	1906	1904	436
343	20250304	140200	535354616	1908	1908	1908	1908	111
344	20250304	140100	535142828	1908	1908	1908	1907	105
345	20250304	140000	534942538	1908	1907	1908	1907	319
346	20250304	135900	534334155	1907	1906	1907	1906	10
347	20250304	135800	534315093	1906	1906	1906	1906	0
348	20250304	135700	534315093	1906	1906	1906	1906	17
349	20250304	135600	534282691	1903	1906	1906	1903	2100
350	20250304	135500	530286013	1907	1908	1908	1907	53
351	20250304	135400	530184941	1907	1907	1907	1907	0
352	20250304	135300	530184941	1907	1907	1907	1907	2
353	20250304	135200	530181127	1906	1906	1906	1906	0
354	20250304	135100	530181127	1906	1906	1906	1906	1413
355	20250304	135000	527487949	1906	1906	1906	1906	3
356	20250304	134900	527482231	1906	1906	1906	1906	73
357	20250304	134800	527343093	1908	1908	1908	1908	367
358	20250304	134700	526642857	1908	1908	1908	1908	740
359	20250304	134600	525230937	1908	1908	1908	1908	500
360	20250304	134500	524276937	1910	1910	1910	1910	0
361	20250304	134400	524276937	1910	1910	1910	1910	0
362	20250304	134300	524276937	1910	1910	1910	1910	0
363	20250304	134200	524276937	1910	1910	1910	1910	0
364	20250304	134100	524276937	1910	1910	1910	1910	87
365	20250304	134000	524110767	1913	1913	1913	1913	0
366	20250304	133900	524110767	1913	1913	1913	1913	0
367	20250304	133800	524110767	1913	1913	1913	1913	0
368	20250304	133700	524110767	1913	1913	1913	1913	0
369	20250304	133600	524110767	1913	1913	1913	1913	0
370	20250304	133500	524110767	1913	1906	1913	1906	11181
371	20250304	133400	502785592	1906	1906	1906	1906	1
372	20250304	133300	502783686	1904	1905	1905	1904	500
373	20250304	133200	501831684	1904	1904	1904	1904	110
374	20250304	133100	501622244	1904	1904	1904	1904	100
375	20250304	133000	501431844	1903	1904	1904	1903	2005
376	20250304	132900	497616144	1903	1904	1904	1903	2004
377	20250304	132800	493802471	1907	1907	1907	1907	0
378	20250304	132700	493802471	1907	1907	1907	1907	0
379	20250304	132600	493802471	1907	1907	1907	1907	1
380	20250304	132500	493800564	1903	1907	1907	1903	56
381	20250304	132400	493693990	1904	1904	1904	1904	200
382	20250304	132300	493313190	1907	1903	1907	1903	11784
383	20250304	132200	470856488	1903	1903	1903	1903	0
384	20250304	132100	470856488	1903	1903	1903	1903	1
385	20250304	132000	470854585	1902	1902	1902	1902	0
386	20250304	131900	470854585	1902	1901	1902	1901	4388
387	20250304	131800	462508909	1901	1901	1901	1901	0
388	20250304	131700	462508909	1901	1901	1901	1901	0
389	20250304	131600	462508909	1901	1901	1901	1901	0
390	20250304	131500	462508909	1901	1901	1901	1901	0
391	20250304	131400	462508909	1901	1901	1901	1900	2128
392	20250304	131300	458463860	1901	1901	1901	1901	0
393	20250304	131200	458463860	1901	1901	1901	1901	0
394	20250304	131100	458463860	1901	1901	1901	1901	151
395	20250304	131000	458176809	1901	1901	1901	1901	4
396	20250304	130900	458169205	1901	1901	1901	1901	0
397	20250304	130800	458169205	1901	1901	1901	1901	0
398	20250304	130700	458169205	1901	1901	1901	1901	0
399	20250304	130600	458169205	1901	1901	1901	1901	0
400	20250304	130500	458169205	1901	1901	1901	1901	1
401	20250304	130400	458167304	1902	1902	1902	1902	0
402	20250304	130300	458167304	1902	1902	1902	1902	0
403	20250304	130200	458167304	1902	1902	1902	1902	0
404	20250304	130100	458167304	1902	1896	1902	1896	2083
405	20250304	130000	454217500	1897	1897	1897	1897	14
406	20250304	125900	454190942	1900	1898	1900	1898	19
407	20250304	125800	454154877	1898	1898	1898	1898	4613
408	20250304	125700	445399403	1900	1898	1900	1898	3013
409	20250304	125600	439680727	1898	1898	1898	1898	3043
410	20250304	125500	433905113	1898	1898	1898	1898	0
411	20250304	125400	433905113	1898	1899	1899	1898	108
412	20250304	125300	433700022	1899	1899	1899	1899	0
413	20250304	125200	433700022	1899	1899	1899	1899	0
414	20250304	125100	433700022	1899	1899	1899	1899	1000
415	20250304	125000	431801022	1899	1899	1899	1899	1
416	20250304	124900	431799123	1900	1900	1900	1900	0
417	20250304	124800	431799123	1900	1900	1900	1900	0
418	20250304	124700	431799123	1900	1900	1900	1900	0
419	20250304	124600	431799123	1900	1900	1900	1900	109
420	20250304	124500	431592023	1900	1900	1900	1900	0
421	20250304	124400	431592023	1900	1900	1900	1900	579
422	20250304	124300	430491923	1900	1900	1900	1900	120
423	20250304	124200	430263923	1900	1900	1900	1900	5
424	20250304	124100	430254423	1902	1902	1902	1902	0
425	20250304	124000	430254423	1902	1902	1902	1902	0
426	20250304	123900	430254423	1902	1902	1902	1902	0
427	20250304	123800	430254423	1902	1902	1902	1902	1
428	20250304	123700	430252521	1903	1903	1903	1903	0
429	20250304	123600	430252521	1903	1903	1903	1903	0
430	20250304	123500	430252521	1903	1903	1903	1903	12
431	20250304	123400	430229685	1905	1905	1905	1905	0
432	20250304	123300	430229685	1905	1905	1905	1905	0
433	20250304	123200	430229685	1905	1905	1905	1905	0
434	20250304	123100	430229685	1905	1905	1905	1905	0
435	20250304	123000	430229685	1905	1905	1905	1905	101
436	20250304	122900	430037280	1906	1906	1906	1906	0
437	20250304	122800	430037280	1906	1906	1906	1906	0
438	20250304	122700	430037280	1906	1906	1906	1906	0
439	20250304	122600	430037280	1906	1906	1906	1906	0
440	20250304	122500	430037280	1906	1906	1906	1906	0
441	20250304	122400	430037280	1906	1906	1906	1906	0
442	20250304	122300	430037280	1906	1906	1906	1906	0
443	20250304	122200	430037280	1906	1906	1906	1906	0
444	20250304	122100	430037280	1906	1906	1906	1906	1
445	20250304	122000	430035374	1905	1900	1905	1900	2710
446	20250304	121900	424884868	1899	1899	1899	1899	0
447	20250304	121800	424884868	1899	1899	1899	1899	6
448	20250304	121700	424873474	1900	1900	1900	1900	1
449	20250304	121600	424871574	1899	1898	1899	1898	3934
450	20250304	121500	417404644	1898	1898	1898	1898	0
451	20250304	121400	417404644	1898	1898	1898	1898	205
452	20250304	121300	417015554	1898	1898	1898	1898	0
453	20250304	121200	417015554	1898	1898	1898	1898	100
454	20250304	121100	416825754	1899	1899	1899	1899	0
455	20250304	121000	416825754	1899	1899	1899	1899	0
456	20250304	120900	416825754	1899	1899	1899	1899	1
457	20250304	120800	416823855	1899	1899	1899	1899	9
458	20250304	120700	416806764	1900	1900	1900	1900	0
459	20250304	120600	416806764	1900	1900	1900	1900	0
460	20250304	120500	416806764	1900	1900	1900	1900	1
461	20250304	120400	416804864	1898	1898	1898	1898	0
462	20250304	120300	416804864	1898	1898	1898	1898	18
463	20250304	120200	416770700	1899	1899	1899	1899	11
464	20250304	120100	416749811	1900	1901	1901	1900	3385
465	20250304	120000	410318010	1902	1902	1902	1902	1
466	20250304	115900	410316108	1903	1903	1903	1903	0
467	20250304	115800	410316108	1903	1903	1903	1903	0
468	20250304	115700	410316108	1903	1903	1903	1903	0
469	20250304	115600	410316108	1903	1903	1903	1903	0
470	20250304	115500	410316108	1903	1903	1903	1903	0
471	20250304	115400	410316108	1903	1903	1903	1903	23
472	20250304	115300	410272339	1906	1906	1906	1906	16
473	20250304	115200	410241843	1906	1906	1906	1906	36
474	20250304	115100	410173227	1903	1903	1903	1903	0
475	20250304	115000	410173227	1903	1903	1903	1903	5
476	20250304	114900	410163712	1906	1906	1906	1906	0
477	20250304	114800	410163712	1906	1906	1906	1906	0
478	20250304	114700	410163712	1906	1906	1906	1906	681
479	20250304	114600	408865726	1907	1907	1907	1907	87
480	20250304	114500	408699817	1908	1908	1908	1908	0
481	20250304	114400	408699817	1908	1908	1908	1908	0
482	20250304	114300	408699817	1908	1908	1908	1908	1000
483	20250304	114200	406791817	1906	1906	1906	1906	0
484	20250304	114100	406791817	1906	1906	1906	1906	0
485	20250304	114000	406791817	1906	1907	1907	1906	1969
486	20250304	113900	403037304	1906	1906	1906	1906	0
487	20250304	113800	403037304	1906	1906	1906	1906	0
488	20250304	113700	403037304	1906	1906	1906	1906	2
489	20250304	113600	403033492	1906	1906	1906	1906	3
490	20250304	113500	403027774	1906	1906	1906	1906	2
491	20250304	113400	403023962	1905	1905	1905	1905	0
492	20250304	113300	403023962	1905	1904	1905	1904	930
493	20250304	113200	401252482	1903	1902	1903	1902	316
494	20250304	113100	400651164	1903	1903	1903	1903	0
495	20250304	113000	400651164	1903	1903	1903	1903	0
496	20250304	112900	400651164	1903	1903	1903	1903	4
497	20250304	112800	400643552	1902	1902	1902	1902	0
498	20250304	112700	400643552	1902	1902	1902	1902	22
499	20250304	112600	400601708	1900	1900	1900	1900	0
500	20250304	112500	400601708	1900	1900	1900	1900	0
501	20250304	112400	400601708	1900	1900	1900	1900	90
502	20250304	112300	400430708	1900	1900	1900	1900	1
503	20250304	112200	400428808	1900	1900	1900	1900	0
504	20250304	112100	400428808	1900	1900	1900	1900	0
505	20250304	112000	400428808	1900	1901	1901	1900	50
506	20250304	111900	400333782	1901	1901	1901	1901	0
507	20250304	111800	400333782	1901	1901	1901	1901	0
508	20250304	111700	400333782	1901	1901	1901	1901	0
509	20250304	111600	400333782	1901	1903	1903	1901	101
510	20250304	111500	400141779	1903	1903	1903	1903	0
511	20250304	111400	400141779	1903	1904	1904	1903	138
512	20250304	111300	399879145	1904	1904	1904	1904	46
513	20250304	111200	399791561	1904	1904	1904	1904	247
514	20250304	111100	399321273	1907	1907	1907	1907	0
515	20250304	111000	399321273	1907	1907	1907	1907	0
516	20250304	110900	399321273	1907	1907	1907	1907	0
517	20250304	110800	399321273	1907	1907	1907	1907	0
518	20250304	110700	399321273	1907	1907	1907	1903	4219
519	20250304	110600	391291704	1904	1913	1913	1904	4302
520	20250304	110500	383098896	1913	1913	1913	1913	1
521	20250304	110400	383096983	1902	1903	1903	1902	1400
522	20250304	110300	380433483	1903	1904	1904	1903	2000
523	20250304	110200	376627238	1904	1905	1905	1904	5000
524	20250304	110100	367105226	1915	1915	1915	1915	0
525	20250304	110000	367105226	1915	1915	1915	1915	0
526	20250304	105900	367105226	1915	1915	1915	1915	0
527	20250304	105800	367105226	1915	1915	1915	1915	0
528	20250304	105700	367105226	1915	1915	1915	1915	0
529	20250304	105600	367105226	1915	1915	1915	1915	1433
530	20250304	105500	364361031	1917	1917	1917	1917	1
531	20250304	105400	364359114	1917	1913	1917	1913	5277
532	20250304	105300	354261143	1914	1902	1914	1902	16087
533	20250304	105200	323581309	1903	1903	1903	1903	0
534	20250304	105100	323581309	1903	1903	1903	1903	0
535	20250304	105000	323581309	1903	1903	1903	1903	102
536	20250304	104900	323387203	1903	1903	1903	1903	100
537	20250304	104800	323196903	1903	1898	1904	1898	3610
538	20250304	104700	316326155	1895	1900	1900	1895	3563
539	20250304	104600	309563747	1900	1900	1900	1900	400
540	20250304	104500	308803747	1903	1902	1903	1902	315
541	20250304	104400	308204602	1903	1903	1903	1903	13
542	20250304	104300	308179863	1903	1903	1903	1903	0
543	20250304	104200	308179863	1903	1903	1903	1903	0
544	20250304	104100	308179863	1903	1895	1905	1894	16963
545	20250304	104000	275958630	1894	1894	1895	1894	1037
546	20250304	103900	273994196	1894	1894	1894	1894	664
547	20250304	103800	272736580	1894	1894	1894	1894	1
548	20250304	103700	272734686	1894	1894	1894	1894	1272
549	20250304	103600	270325518	1894	1894	1894	1894	413
550	20250304	103500	269543296	1892	1892	1892	1892	30
551	20250304	103400	269486536	1892	1892	1893	1892	30
552	20250304	103300	269429761	1892	1896	1896	1892	2651
553	20250304	103200	264409273	1896	1896	1896	1896	1983
554	20250304	103100	260649505	1896	1893	1896	1893	2593
555	20250304	103000	255740941	1893	1892	1893	1892	800
556	20250304	102900	254226641	1889	1886	1889	1886	4374
557	20250304	102800	245967131	1884	1884	1884	1884	0
558	20250304	102700	245967131	1884	1884	1884	1884	0
559	20250304	102600	245967131	1884	1886	1886	1884	2416
560	20250304	102500	241414587	1882	1882	1882	1882	2126
561	20250304	102400	237413455	1884	1884	1884	1884	268
562	20250304	102300	236908543	1884	1884	1884	1884	233
563	20250304	102200	236469571	1880	1879	1880	1879	2325
564	20250304	102100	232100886	1876	1879	1879	1876	21
565	20250304	102000	232061481	1879	1879	1879	1879	0
566	20250304	101900	232061481	1879	1879	1879	1879	0
567	20250304	101800	232061481	1879	1876	1879	1875	2003
568	20250304	101700	228305556	1879	1879	1879	1879	0
569	20250304	101600	228305556	1879	1876	1879	1876	2
570	20250304	101500	228301801	1879	1879	1879	1879	1
571	20250304	101400	228299922	1879	1879	1879	1879	10
572	20250304	101300	228281132	1879	1879	1879	1879	59
573	20250304	101200	228170271	1870	1870	1870	1870	72
574	20250304	101100	228035631	1870	1876	1876	1870	100
575	20250304	101000	227848285	1876	1876	1876	1876	3
576	20250304	100900	227842657	1884	1884	1884	1884	0
577	20250304	100800	227842657	1884	1878	1884	1877	473
578	20250304	100700	226954359	1885	1882	1885	1879	342
579	20250304	100600	226310952	1882	1882	1882	1882	1
580	20250304	100500	226309070	1878	1878	1878	1878	0
581	20250304	100400	226309070	1878	1878	1878	1878	0
582	20250304	100300	226309070	1878	1878	1878	1878	2000
583	20250304	100200	222553070	1878	1878	1878	1878	0
584	20250304	100100	222553070	1878	1878	1878	1878	1000
585	20250304	100000	220675070	1878	1878	1878	1878	20
586	20250304	095900	220637510	1882	1882	1882	1882	40
587	20250304	095800	220562230	1882	1886	1886	1882	419
588	20250304	095700	219773114	1886	1886	1886	1886	15
589	20250304	095600	219744824	1886	1888	1888	1886	679
590	20250304	095500	218463630	1888	1887	1888	1887	3916
591	20250304	095400	211074137	1887	1886	1887	1886	994
592	20250304	095300	209198691	1886	1886	1886	1886	0
593	20250304	095200	209198691	1886	1886	1886	1886	1
594	20250304	095100	209196805	1879	1880	1880	1879	112
595	20250304	095000	208986271	1883	1883	1883	1883	50
596	20250304	094900	208892121	1883	1887	1887	1883	2180
597	20250304	094800	204786961	1887	1887	1887	1887	1
598	20250304	094700	204785074	1882	1882	1882	1882	10
599	20250304	094600	204766254	1882	1882	1882	1882	4
600	20250304	094500	204758726	1877	1877	1877	1877	100
601	20250304	094400	204571026	1877	1877	1877	1877	143
602	20250304	094300	204302615	1877	1877	1877	1877	57
603	20250304	094200	204195626	1877	1877	1877	1877	100
604	20250304	094100	204007926	1888	1888	1888	1888	100
605	20250304	094000	203819126	1889	1889	1889	1889	18
606	20250304	093900	203785124	1881	1883	1883	1879	1250
607	20250304	093800	201434024	1885	1886	1886	1885	4126
608	20250304	093700	193654514	1887	1892	1892	1887	806
609	20250304	093600	192130386	1893	1897	1897	1893	353
610	20250304	093500	191461635	1895	1895	1895	1895	0
611	20250304	093400	191461635	1895	1894	1895	1894	3064
612	20250304	093300	185656139	1894	1892	1894	1892	515
613	20250304	093200	184681143	1892	1892	1892	1892	13
614	20250304	093100	184656547	1892	1889	1892	1889	2688
615	20250304	093000	179577430	1890	1890	1891	1877	24395
616	20250304	092900	133627806	1890	1893	1893	1890	1464
617	20250304	092800	130857955	1893	1893	1893	1893	69
618	20250304	092700	130727338	1893	1893	1893	1893	0
619	20250304	092600	130727338	1893	1892	1893	1892	798
620	20250304	092500	129216741	1893	1893	1893	1892	330
621	20250304	092400	128592278	1893	1892	1893	1892	60
622	20250304	092300	128478748	1893	1895	1895	1893	113
623	20250304	092200	128264735	1901	1892	1903	1892	3378
624	20250304	092100	121852607	1892	1892	1892	1892	294
625	20250304	092000	121296359	1888	1884	1890	1884	2428
626	20250304	091900	116717180	1883	1880	1883	1880	1123
627	20250304	091800	114602744	1880	1879	1880	1879	1070
628	20250304	091700	112591646	1880	1874	1880	1874	900
629	20250304	091600	110902436	1876	1872	1876	1872	3720
630	20250304	091500	103938536	1872	1875	1880	1872	5599
631	20250304	091400	93445379	1872	1870	1872	1870	2044
632	20250304	091300	89619400	1865	1864	1865	1864	5557
633	20250304	091200	79255853	1861	1855	1871	1852	15762
634	20250304	091100	50004910	1853	1853	1854	1853	1770
635	20250304	091000	46725079	1853	1856	1856	1853	3991
636	20250304	090900	39324815	1858	1858	1859	1856	2482
637	20250304	090800	34714519	1858	1856	1858	1856	398
638	20250304	090700	33975535	1858	1852	1858	1852	2733
639	20250304	090600	28906714	1850	1855	1856	1850	1143
640	20250304	090500	26790353	1849	1850	1850	1849	111
641	20250304	090400	26585084	1850	1858	1858	1850	4243
642	20250304	090300	18724260	1860	1872	1872	1860	3155
643	20250304	090200	12850635	1861	1875	1875	1861	3159
644	20250304	090100	6929416	1875	1875	1875	1875	718
645	20250304	090000	5583166	1875	1858	1875	1858	3004