KissMeData/058820/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	194200	514123124	1886	1886	1886	1886	3127
3	20250310	194100	514123124	1886	1886	1886	1886	0
4	20250310	194000	514123124	1886	1886	1886	1886	0
5	20250310	193900	514123124	1886	1886	1886	1886	0
6	20250310	193800	514123124	1886	1886	1886	1886	0
7	20250310	193700	514123124	1886	1886	1886	1886	0
8	20250310	193600	514123124	1886	1886	1886	1886	0
9	20250310	193500	514123124	1886	1886	1886	1886	0
10	20250310	193400	514123124	1886	1886	1886	1886	0
11	20250310	193300	514123124	1886	1886	1886	1886	0
12	20250310	193200	514123124	1886	1886	1886	1886	0
13	20250310	193100	514123124	1886	1886	1886	1886	0
14	20250310	193000	514123124	1886	1886	1886	1886	0
15	20250310	192900	514123124	1886	1886	1886	1886	0
16	20250310	192800	514123124	1886	1886	1886	1886	0
17	20250310	192700	514123124	1886	1886	1886	1886	0
18	20250310	192600	514123124	1886	1886	1886	1886	0
19	20250310	192500	514123124	1886	1886	1886	1886	0
20	20250310	192400	514123124	1886	1886	1886	1886	0
21	20250310	192300	514123124	1886	1886	1886	1886	0
22	20250310	192200	514123124	1886	1886	1886	1886	0
23	20250310	192100	514123124	1886	1886	1886	1886	0
24	20250310	192000	514123124	1886	1886	1886	1886	0
25	20250310	191900	514123124	1886	1886	1886	1886	0
26	20250310	191800	514123124	1886	1886	1886	1886	0
27	20250310	191700	514123124	1886	1886	1886	1886	0
28	20250310	191600	514123124	1886	1886	1886	1886	0
29	20250310	191500	514123124	1886	1886	1886	1886	0
30	20250310	191400	514123124	1886	1886	1886	1886	0
31	20250310	191300	514123124	1886	1886	1886	1886	0
32	20250310	191200	514123124	1886	1886	1886	1886	3127
33	20250310	191100	514123124	1886	1886	1886	1886	0
34	20250310	191000	514123124	1886	1886	1886	1886	0
35	20250310	190900	514123124	1886	1886	1886	1886	0
36	20250310	190800	514123124	1886	1886	1886	1886	0
37	20250310	190700	514123124	1886	1886	1886	1886	0
38	20250310	190600	514123124	1886	1886	1886	1886	0
39	20250310	190500	514123124	1886	1886	1886	1886	0
40	20250310	190400	514123124	1886	1886	1886	1886	0
41	20250310	190300	514123124	1886	1886	1886	1886	0
42	20250310	190200	514123124	1886	1886	1886	1886	0
43	20250310	190100	514123124	1886	1886	1886	1886	0
44	20250310	190000	514123124	1886	1886	1886	1886	0
45	20250310	185900	514123124	1886	1886	1886	1886	0
46	20250310	185800	514123124	1886	1886	1886	1886	0
47	20250310	185700	514123124	1886	1886	1886	1886	0
48	20250310	185600	514123124	1886	1886	1886	1886	0
49	20250310	185500	514123124	1886	1886	1886	1886	0
50	20250310	185400	514123124	1886	1886	1886	1886	0
51	20250310	185300	514123124	1886	1886	1886	1886	0
52	20250310	185200	514123124	1886	1886	1886	1886	0
53	20250310	185100	514123124	1886	1886	1886	1886	0
54	20250310	185000	514123124	1886	1886	1886	1886	0
55	20250310	184900	514123124	1886	1886	1886	1886	0
56	20250310	184800	514123124	1886	1886	1886	1886	0
57	20250310	184700	514123124	1886	1886	1886	1886	0
58	20250310	184600	514123124	1886	1886	1886	1886	0
59	20250310	184500	514123124	1886	1886	1886	1886	0
60	20250310	184400	514123124	1886	1886	1886	1886	0
61	20250310	184300	514123124	1886	1886	1886	1886	0
62	20250310	184200	514123124	1886	1886	1886	1886	3127
63	20250310	184100	514123124	1886	1886	1886	1886	0
64	20250310	184000	514123124	1886	1886	1886	1886	0
65	20250310	183900	514123124	1886	1886	1886	1886	0
66	20250310	183800	514123124	1886	1886	1886	1886	0
67	20250310	183700	514123124	1886	1886	1886	1886	0
68	20250310	183600	514123124	1886	1886	1886	1886	0
69	20250310	183500	514123124	1886	1886	1886	1886	0
70	20250310	183400	514123124	1886	1886	1886	1886	0
71	20250310	183300	514123124	1886	1886	1886	1886	0
72	20250310	183200	514123124	1886	1886	1886	1886	0
73	20250310	183100	514123124	1886	1886	1886	1886	0
74	20250310	183000	514123124	1886	1886	1886	1886	0
75	20250310	182900	514123124	1886	1886	1886	1886	0
76	20250310	182800	514123124	1886	1886	1886	1886	0
77	20250310	182700	514123124	1886	1886	1886	1886	0
78	20250310	182600	514123124	1886	1886	1886	1886	0
79	20250310	182500	514123124	1886	1886	1886	1886	0
80	20250310	182400	514123124	1886	1886	1886	1886	0
81	20250310	182300	514123124	1886	1886	1886	1886	0
82	20250310	182200	514123124	1886	1886	1886	1886	0
83	20250310	182100	514123124	1886	1886	1886	1886	0
84	20250310	182000	514123124	1886	1886	1886	1886	0
85	20250310	181900	514123124	1886	1886	1886	1886	0
86	20250310	181800	514123124	1886	1886	1886	1886	0
87	20250310	181700	514123124	1886	1886	1886	1886	0
88	20250310	181600	514123124	1886	1886	1886	1886	0
89	20250310	181500	514123124	1886	1886	1886	1886	0
90	20250310	181400	514123124	1886	1886	1886	1886	0
91	20250310	181300	514123124	1886	1886	1886	1886	0
92	20250310	181200	514123124	1886	1886	1886	1886	3127
93	20250310	181100	514123124	1886	1886	1886	1886	0
94	20250310	181000	514123124	1886	1886	1886	1886	0
95	20250310	180900	514123124	1886	1886	1886	1886	0
96	20250310	180800	514123124	1886	1886	1886	1886	0
97	20250310	180700	514123124	1886	1886	1886	1886	0
98	20250310	180600	514123124	1886	1886	1886	1886	0
99	20250310	180500	514123124	1886	1886	1886	1886	0
100	20250310	180400	514123124	1886	1886	1886	1886	0
101	20250310	180300	514123124	1886	1886	1886	1886	0
102	20250310	180200	514123124	1886	1886	1886	1886	0
103	20250310	180100	514123124	1886	1886	1886	1886	0
104	20250310	180000	514123124	1886	1886	1886	1886	0
105	20250310	175900	514123124	1886	1886	1886	1886	0
106	20250310	175800	514123124	1886	1886	1886	1886	0
107	20250310	175700	514123124	1886	1886	1886	1886	0
108	20250310	175600	514123124	1886	1886	1886	1886	0
109	20250310	175500	514123124	1886	1886	1886	1886	0
110	20250310	175400	514123124	1886	1886	1886	1886	0
111	20250310	175300	514123124	1886	1886	1886	1886	0
112	20250310	175200	514123124	1886	1886	1886	1886	0
113	20250310	175100	514123124	1886	1886	1886	1886	0
114	20250310	175000	514123124	1886	1886	1886	1886	0
115	20250310	174900	514123124	1886	1886	1886	1886	0
116	20250310	174800	514123124	1886	1886	1886	1886	0
117	20250310	174700	514123124	1886	1886	1886	1886	0
118	20250310	174600	514123124	1886	1886	1886	1886	0
119	20250310	174500	514123124	1886	1886	1886	1886	0
120	20250310	174400	514123124	1886	1886	1886	1886	0
121	20250310	174300	514123124	1886	1886	1886	1886	0
122	20250310	174200	514123124	1886	1886	1886	1886	3127
123	20250310	174100	514123124	1886	1886	1886	1886	0
124	20250310	174000	514123124	1886	1886	1886	1886	0
125	20250310	173900	514123124	1886	1886	1886	1886	0
126	20250310	173800	514123124	1886	1886	1886	1886	0
127	20250310	173700	514123124	1886	1886	1886	1886	0
128	20250310	173600	514123124	1886	1886	1886	1886	0
129	20250310	173500	514123124	1886	1886	1886	1886	0
130	20250310	173400	514123124	1886	1886	1886	1886	0
131	20250310	173300	514123124	1886	1886	1886	1886	0
132	20250310	173200	514123124	1886	1886	1886	1886	0
133	20250310	173100	514123124	1886	1886	1886	1886	0
134	20250310	173000	514123124	1886	1886	1886	1886	0
135	20250310	172900	514123124	1886	1886	1886	1886	0
136	20250310	172800	514123124	1886	1886	1886	1886	0
137	20250310	172700	514123124	1886	1886	1886	1886	0
138	20250310	172600	514123124	1886	1886	1886	1886	0
139	20250310	172500	514123124	1886	1886	1886	1886	0
140	20250310	172400	514123124	1886	1886	1886	1886	0
141	20250310	172300	514123124	1886	1886	1886	1886	0
142	20250310	172200	514123124	1886	1886	1886	1886	0
143	20250310	172100	514123124	1886	1886	1886	1886	0
144	20250310	172000	514123124	1886	1886	1886	1886	0
145	20250310	171900	514123124	1886	1886	1886	1886	0
146	20250310	171800	514123124	1886	1886	1886	1886	0
147	20250310	171700	514123124	1886	1886	1886	1886	0
148	20250310	171600	514123124	1886	1886	1886	1886	0
149	20250310	171500	514123124	1886	1886	1886	1886	0
150	20250310	171400	514123124	1886	1886	1886	1886	0
151	20250310	171300	514123124	1886	1886	1886	1886	0
152	20250310	171200	514123124	1886	1886	1886	1886	3127
153	20250310	171100	514123124	1886	1886	1886	1886	0
154	20250310	171000	514123124	1886	1886	1886	1886	0
155	20250310	170900	514123124	1886	1886	1886	1886	0
156	20250310	170800	514123124	1886	1886	1886	1886	0
157	20250310	170700	514123124	1886	1886	1886	1886	0
158	20250310	170600	514123124	1886	1886	1886	1886	0
159	20250310	170500	514123124	1886	1886	1886	1886	0
160	20250310	170400	514123124	1886	1886	1886	1886	0
161	20250310	170300	514123124	1886	1886	1886	1886	0
162	20250310	170200	514123124	1886	1886	1886	1886	0
163	20250310	170100	514123124	1886	1886	1886	1886	0
164	20250310	170000	514123124	1886	1886	1886	1886	0
165	20250310	165900	514123124	1886	1886	1886	1886	0
166	20250310	165800	514123124	1886	1886	1886	1886	0
167	20250310	165700	514123124	1886	1886	1886	1886	0
168	20250310	165600	514123124	1886	1886	1886	1886	0
169	20250310	165500	514123124	1886	1886	1886	1886	0
170	20250310	165400	514123124	1886	1886	1886	1886	0
171	20250310	165300	514123124	1886	1886	1886	1886	0
172	20250310	165200	514123124	1886	1886	1886	1886	0
173	20250310	165100	514123124	1886	1886	1886	1886	0
174	20250310	165000	514123124	1886	1886	1886	1886	0
175	20250310	164900	514123124	1886	1886	1886	1886	0
176	20250310	164800	514123124	1886	1886	1886	1886	0
177	20250310	164700	514123124	1886	1886	1886	1886	0
178	20250310	164600	514123124	1886	1886	1886	1886	0
179	20250310	164500	514123124	1886	1886	1886	1886	0
180	20250310	164400	514123124	1886	1886	1886	1886	0
181	20250310	164300	514123124	1886	1886	1886	1886	0
182	20250310	164200	514123124	1886	1886	1886	1886	3127
183	20250310	164100	514123124	1886	1886	1886	1886	0
184	20250310	164000	514123124	1886	1886	1886	1886	0
185	20250310	163900	514123124	1886	1886	1886	1886	0
186	20250310	163800	514123124	1886	1886	1886	1886	0
187	20250310	163700	514123124	1886	1886	1886	1886	0
188	20250310	163600	514123124	1886	1886	1886	1886	0
189	20250310	163500	514123124	1886	1886	1886	1886	0
190	20250310	163400	514123124	1886	1886	1886	1886	0
191	20250310	163300	514123124	1886	1886	1886	1886	0
192	20250310	163200	514123124	1886	1886	1886	1886	0
193	20250310	163100	514123124	1886	1886	1886	1886	0
194	20250310	163000	514123124	1886	1886	1886	1886	0
195	20250310	162900	514123124	1886	1886	1886	1886	0
196	20250310	162800	514123124	1886	1886	1886	1886	0
197	20250310	162700	514123124	1886	1886	1886	1886	0
198	20250310	162600	514123124	1886	1886	1886	1886	0
199	20250310	162500	514123124	1886	1886	1886	1886	0
200	20250310	162400	514123124	1886	1886	1886	1886	0
201	20250310	162300	514123124	1886	1886	1886	1886	0
202	20250310	162200	514123124	1886	1886	1886	1886	0
203	20250310	162100	514123124	1886	1886	1886	1886	0
204	20250310	162000	514123124	1886	1886	1886	1886	0
205	20250310	161900	514123124	1886	1886	1886	1886	0
206	20250310	161800	514123124	1886	1886	1886	1886	0
207	20250310	161700	514123124	1886	1886	1886	1886	0
208	20250310	161600	514123124	1886	1886	1886	1886	0
209	20250310	161500	514123124	1886	1886	1886	1886	0
210	20250310	161400	514123124	1886	1886	1886	1886	0
211	20250310	161300	514123124	1886	1886	1886	1886	0
212	20250310	161200	514123124	1886	1886	1886	1886	3127
213	20250310	161100	514123124	1886	1886	1886	1886	0
214	20250310	161000	514123124	1886	1886	1886	1886	0
215	20250310	160900	514123124	1886	1886	1886	1886	0
216	20250310	160800	514123124	1886	1886	1886	1886	0
217	20250310	160700	514123124	1886	1886	1886	1886	0
218	20250310	160600	514123124	1886	1886	1886	1886	0
219	20250310	160500	514123124	1886	1886	1886	1886	0
220	20250310	160400	514123124	1886	1886	1886	1886	0
221	20250310	160300	514123124	1886	1886	1886	1886	0
222	20250310	160200	514123124	1886	1886	1886	1886	0
223	20250310	160100	514123124	1886	1886	1886	1886	0
224	20250310	160000	514123124	1886	1886	1886	1886	0
225	20250310	155900	514123124	1886	1886	1886	1886	0
226	20250310	155800	514123124	1886	1886	1886	1886	0
227	20250310	155700	514123124	1886	1886	1886	1886	0
228	20250310	155600	514123124	1886	1886	1886	1886	0
229	20250310	155500	514123124	1886	1886	1886	1886	0
230	20250310	155400	514123124	1886	1886	1886	1886	0
231	20250310	155300	514123124	1886	1886	1886	1886	0
232	20250310	155200	514123124	1886	1886	1886	1886	0
233	20250310	155100	514123124	1886	1886	1886	1886	0
234	20250310	155000	514123124	1886	1886	1886	1886	0
235	20250310	154900	514123124	1886	1886	1886	1886	0
236	20250310	154800	514123124	1886	1886	1886	1886	0
237	20250310	154700	514123124	1886	1886	1886	1886	0
238	20250310	154600	514123124	1886	1886	1886	1886	0
239	20250310	154500	514123124	1886	1886	1886	1886	0
240	20250310	154400	514123124	1886	1886	1886	1886	0
241	20250310	154300	514123124	1886	1886	1886	1886	0
242	20250310	154200	514123124	1886	1886	1886	1886	3127
243	20250310	154100	514123124	1886	1886	1886	1886	0
244	20250310	154000	514123124	1886	1886	1886	1886	0
245	20250310	153900	514123124	1886	1886	1886	1886	0
246	20250310	153800	514123124	1886	1886	1886	1886	0
247	20250310	153700	514123124	1886	1886	1886	1886	0
248	20250310	153600	514123124	1886	1886	1886	1886	0
249	20250310	153500	514123124	1886	1886	1886	1886	0
250	20250310	153400	514123124	1886	1886	1886	1886	0
251	20250310	153300	514123124	1886	1886	1886	1886	0
252	20250310	153200	514123124	1886	1886	1886	1886	0
253	20250310	153100	514123124	1886	1886	1886	1886	0
254	20250310	153000	514123124	1886	1886	1886	1886	3127
255	20250310	152900	508225602	1886	1886	1886	1886	0
256	20250310	152800	508225602	1886	1886	1886	1886	0
257	20250310	152700	508225602	1886	1886	1886	1886	0
258	20250310	152600	508225602	1886	1886	1886	1886	0
259	20250310	152500	508225602	1886	1886	1886	1886	0
260	20250310	152400	508225602	1886	1886	1886	1886	0
261	20250310	152300	508225602	1886	1886	1886	1886	0
262	20250310	152200	508225602	1886	1886	1886	1886	0
263	20250310	152100	508225602	1886	1886	1886	1886	0
264	20250310	152000	508225602	1886	1886	1886	1886	0
265	20250310	151900	508225602	1886	1882	1886	1882	30
266	20250310	151800	508169070	1886	1886	1886	1886	0
267	20250310	151700	508169070	1886	1886	1886	1886	0
268	20250310	151600	508169070	1886	1886	1886	1886	0
269	20250310	151500	508169070	1886	1882	1886	1882	1825
270	20250310	151400	504734412	1882	1885	1885	1882	380
271	20250310	151300	504019191	1886	1886	1886	1886	0
272	20250310	151200	504019191	1886	1886	1886	1886	0
273	20250310	151100	504019191	1886	1886	1886	1886	1
274	20250310	151000	504017305	1886	1886	1886	1886	2
275	20250310	150900	504013533	1886	1886	1886	1886	10
276	20250310	150800	503994673	1886	1886	1886	1886	1
277	20250310	150700	503992787	1882	1884	1885	1882	4885
278	20250310	150600	494790333	1882	1883	1883	1882	500
279	20250310	150500	493849245	1885	1883	1885	1883	61
280	20250310	150400	493734380	1883	1883	1883	1883	20
281	20250310	150300	493696720	1883	1883	1883	1883	0
282	20250310	150200	493696720	1883	1883	1883	1883	401
283	20250310	150100	492941637	1885	1885	1885	1885	0
284	20250310	150000	492941637	1885	1885	1885	1885	0
285	20250310	145900	492941637	1885	1885	1885	1885	2
286	20250310	145800	492937867	1885	1885	1885	1885	0
287	20250310	145700	492937867	1885	1885	1885	1885	2016
288	20250310	145600	489137707	1885	1885	1885	1885	1
289	20250310	145500	489135822	1885	1885	1885	1885	7
290	20250310	145400	489122627	1885	1885	1885	1885	18
291	20250310	145300	489088697	1881	1881	1881	1881	2882
292	20250310	145200	483667655	1881	1881	1881	1881	10
293	20250310	145100	483648845	1881	1882	1882	1881	118
294	20250310	145000	483426877	1881	1881	1881	1881	0
295	20250310	144900	483426877	1881	1881	1881	1880	361
296	20250310	144800	482747936	1881	1881	1881	1881	800
297	20250310	144700	481243136	1882	1882	1882	1882	0
298	20250310	144600	481243136	1882	1882	1882	1882	50
299	20250310	144500	481149036	1881	1882	1882	1881	115
300	20250310	144400	480932621	1882	1882	1882	1882	50
301	20250310	144300	480838521	1882	1882	1882	1882	16
302	20250310	144200	480808409	1882	1882	1882	1882	39
303	20250310	144100	480735011	1882	1882	1882	1882	0
304	20250310	144000	480735011	1882	1882	1882	1882	18
305	20250310	143900	480701135	1881	1881	1881	1881	0
306	20250310	143800	480701135	1881	1881	1881	1881	0
307	20250310	143700	480701135	1881	1881	1881	1881	49
308	20250310	143600	480608966	1882	1882	1882	1882	581
309	20250310	143500	479515524	1882	1882	1882	1882	0
310	20250310	143400	479515524	1882	1882	1882	1882	0
311	20250310	143300	479515524	1882	1881	1882	1881	2095
312	20250310	143200	475574828	1881	1881	1881	1881	56
313	20250310	143100	475469492	1881	1881	1881	1881	2025
314	20250310	143000	471660467	1881	1880	1881	1880	1409
315	20250310	142900	469010786	1881	1881	1881	1881	106
316	20250310	142800	468811400	1880	1880	1880	1880	0
317	20250310	142700	468811400	1880	1880	1880	1880	979
318	20250310	142600	466970880	1880	1880	1880	1880	0
319	20250310	142500	466970880	1880	1880	1880	1880	0
320	20250310	142400	466970880	1880	1880	1880	1880	1
321	20250310	142300	466969000	1880	1880	1880	1880	0
322	20250310	142200	466969000	1880	1881	1881	1880	27
323	20250310	142100	466918239	1881	1881	1881	1881	20
324	20250310	142000	466880619	1882	1882	1882	1882	2000
325	20250310	141900	463116619	1881	1881	1881	1881	3228
326	20250310	141800	457044751	1884	1884	1884	1884	5
327	20250310	141700	457035331	1881	1881	1881	1881	1617
328	20250310	141600	453993754	1882	1882	1882	1882	301
329	20250310	141500	453427272	1885	1885	1885	1885	18
330	20250310	141400	453393342	1882	1882	1882	1882	0
331	20250310	141300	453393342	1882	1882	1882	1882	500
332	20250310	141200	452452342	1885	1885	1885	1885	0
333	20250310	141100	452452342	1885	1882	1885	1882	16
334	20250310	141000	452422227	1881	1881	1881	1881	1404
335	20250310	140900	449781303	1882	1882	1882	1882	0
336	20250310	140800	449781303	1882	1885	1885	1882	1937
337	20250310	140700	446135854	1885	1885	1885	1885	0
338	20250310	140600	446135854	1885	1885	1885	1885	1
339	20250310	140500	446133969	1883	1883	1883	1883	0
340	20250310	140400	446133969	1883	1883	1883	1883	407
341	20250310	140300	445367588	1883	1883	1883	1883	3
342	20250310	140200	445361939	1883	1883	1883	1883	0
343	20250310	140100	445361939	1883	1883	1883	1883	0
344	20250310	140000	445361939	1883	1884	1884	1883	3780
345	20250310	135900	438243799	1886	1886	1886	1886	0
346	20250310	135800	438243799	1886	1884	1886	1884	9168
347	20250310	135700	420971255	1885	1885	1885	1885	3671
348	20250310	135600	414051420	1885	1885	1885	1885	1
349	20250310	135500	414049535	1886	1887	1887	1886	2397
350	20250310	135400	409528659	1887	1887	1887	1887	0
351	20250310	135300	409528659	1887	1888	1888	1887	272
352	20250310	135200	409015391	1888	1888	1888	1888	0
353	20250310	135100	409015391	1888	1888	1888	1888	18
354	20250310	135000	408981407	1887	1887	1887	1887	1362
355	20250310	134900	406411313	1888	1888	1888	1888	0
356	20250310	134800	406411313	1888	1888	1888	1888	0
357	20250310	134700	406411313	1888	1888	1888	1888	0
358	20250310	134600	406411313	1888	1888	1888	1888	0
359	20250310	134500	406411313	1888	1888	1888	1888	2
360	20250310	134400	406407537	1889	1889	1889	1889	0
361	20250310	134300	406407537	1889	1889	1889	1889	0
362	20250310	134200	406407537	1889	1889	1889	1889	0
363	20250310	134100	406407537	1889	1889	1889	1889	0
364	20250310	134000	406407537	1889	1889	1889	1889	70
365	20250310	133900	406275307	1889	1889	1889	1889	0
366	20250310	133800	406275307	1889	1889	1889	1889	0
367	20250310	133700	406275307	1889	1889	1889	1889	0
368	20250310	133600	406275307	1889	1889	1889	1889	0
369	20250310	133500	406275307	1889	1889	1889	1889	0
370	20250310	133400	406275307	1889	1889	1889	1889	0
371	20250310	133300	406275307	1889	1889	1889	1889	0
372	20250310	133200	406275307	1889	1889	1889	1889	0
373	20250310	133100	406275307	1889	1889	1889	1889	18
374	20250310	133000	406241305	1888	1888	1888	1888	65
375	20250310	132900	406118585	1887	1887	1887	1887	0
376	20250310	132800	406118585	1887	1887	1887	1887	0
377	20250310	132700	406118585	1887	1887	1887	1887	0
378	20250310	132600	406118585	1887	1887	1887	1887	0
379	20250310	132500	406118585	1887	1887	1887	1887	19
380	20250310	132400	406082732	1887	1887	1887	1887	0
381	20250310	132300	406082732	1887	1887	1887	1887	51
382	20250310	132200	405986495	1887	1887	1887	1887	316
383	20250310	132100	405390203	1887	1887	1887	1887	1
384	20250310	132000	405388316	1886	1886	1886	1886	971
385	20250310	131900	403557010	1887	1887	1887	1887	18
386	20250310	131800	403523044	1886	1888	1888	1886	3649
387	20250310	131700	396637896	1888	1888	1888	1888	0
388	20250310	131600	396637896	1888	1888	1888	1888	150
389	20250310	131500	396354696	1889	1889	1889	1889	0
390	20250310	131400	396354696	1889	1889	1889	1889	0
391	20250310	131300	396354696	1889	1889	1889	1889	50
392	20250310	131200	396260246	1889	1889	1889	1889	0
393	20250310	131100	396260246	1889	1889	1889	1889	11
394	20250310	131000	396239467	1889	1889	1889	1889	0
395	20250310	130900	396239467	1889	1889	1889	1889	0
396	20250310	130800	396239467	1889	1889	1889	1889	0
397	20250310	130700	396239467	1889	1889	1889	1889	41
398	20250310	130600	396162018	1888	1888	1888	1888	1600
399	20250310	130500	393141218	1889	1889	1889	1889	0
400	20250310	130400	393141218	1889	1889	1889	1889	0
401	20250310	130300	393141218	1889	1889	1889	1889	56
402	20250310	130200	393035434	1888	1888	1888	1888	1630
403	20250310	130100	389957994	1889	1889	1889	1889	0
404	20250310	130000	389957994	1889	1888	1889	1888	969
405	20250310	125900	388127922	1889	1889	1889	1889	0
406	20250310	125800	388127922	1889	1889	1889	1889	0
407	20250310	125700	388127922	1889	1889	1889	1889	0
408	20250310	125600	388127922	1889	1889	1889	1889	3
409	20250310	125500	388122255	1889	1889	1889	1889	0
410	20250310	125400	388122255	1889	1889	1889	1889	2383
411	20250310	125300	383620768	1891	1890	1891	1890	2
412	20250310	125200	383616987	1890	1890	1890	1890	2000
413	20250310	125100	379836987	1889	1889	1889	1889	1
414	20250310	125000	379835098	1890	1890	1890	1890	0
415	20250310	124900	379835098	1890	1890	1890	1890	0
416	20250310	124800	379835098	1890	1890	1890	1890	0
417	20250310	124700	379835098	1890	1890	1890	1890	100
418	20250310	124600	379646098	1890	1890	1890	1890	0
419	20250310	124500	379646098	1890	1890	1890	1890	0
420	20250310	124400	379646098	1890	1890	1890	1890	0
421	20250310	124300	379646098	1890	1890	1890	1890	0
422	20250310	124200	379646098	1890	1890	1890	1890	0
423	20250310	124100	379646098	1890	1890	1890	1890	1054
424	20250310	124000	377654038	1890	1890	1890	1890	0
425	20250310	123900	377654038	1890	1890	1890	1890	1
426	20250310	123800	377652148	1889	1889	1889	1889	499
427	20250310	123700	376709537	1889	1889	1889	1889	1
428	20250310	123600	376707648	1890	1890	1890	1890	18
429	20250310	123500	376673628	1889	1889	1889	1889	2
430	20250310	123400	376669850	1888	1888	1888	1888	0
431	20250310	123300	376669850	1888	1889	1889	1888	2000
432	20250310	123200	372892564	1889	1889	1889	1889	0
433	20250310	123100	372892564	1889	1889	1889	1889	0
434	20250310	123000	372892564	1889	1889	1889	1889	100
435	20250310	122900	372703664	1890	1890	1890	1890	1
436	20250310	122800	372701774	1890	1890	1890	1890	13
437	20250310	122700	372677204	1890	1890	1890	1890	0
438	20250310	122600	372677204	1890	1890	1890	1890	1123
439	20250310	122500	370554734	1891	1891	1891	1891	5
440	20250310	122400	370545279	1891	1891	1891	1891	0
441	20250310	122300	370545279	1891	1891	1891	1891	0
442	20250310	122200	370545279	1891	1891	1891	1891	0
443	20250310	122100	370545279	1891	1891	1891	1891	0
444	20250310	122000	370545279	1891	1891	1891	1891	17
445	20250310	121900	370513132	1891	1891	1891	1891	5
446	20250310	121800	370503677	1892	1892	1892	1892	0
447	20250310	121700	370503677	1892	1892	1892	1892	2
448	20250310	121600	370499893	1892	1892	1892	1892	0
449	20250310	121500	370499893	1892	1892	1892	1892	0
450	20250310	121400	370499893	1892	1892	1892	1892	0
451	20250310	121300	370499893	1892	1892	1892	1892	0
452	20250310	121200	370499893	1892	1892	1892	1892	0
453	20250310	121100	370499893	1892	1892	1892	1892	0
454	20250310	121000	370499893	1892	1892	1892	1892	0
455	20250310	120900	370499893	1892	1892	1892	1892	0
456	20250310	120800	370499893	1892	1892	1892	1892	0
457	20250310	120700	370499893	1892	1892	1892	1892	2
458	20250310	120600	370496109	1890	1889	1890	1889	5936
459	20250310	120500	359282983	1889	1889	1889	1889	20
460	20250310	120400	359245203	1889	1889	1889	1889	10
461	20250310	120300	359226313	1889	1889	1889	1889	0
462	20250310	120200	359226313	1889	1889	1889	1889	0
463	20250310	120100	359226313	1889	1889	1889	1889	0
464	20250310	120000	359226313	1889	1888	1889	1888	40
465	20250310	115900	359150775	1888	1888	1888	1888	0
466	20250310	115800	359150775	1888	1888	1888	1888	0
467	20250310	115700	359150775	1888	1888	1888	1888	0
468	20250310	115600	359150775	1888	1888	1888	1888	0
469	20250310	115500	359150775	1888	1888	1888	1888	494
470	20250310	115400	358218103	1888	1888	1888	1888	0
471	20250310	115300	358218103	1888	1888	1888	1888	15
472	20250310	115200	358189783	1888	1888	1888	1888	5
473	20250310	115100	358180343	1888	1888	1888	1888	3
474	20250310	115000	358174679	1888	1888	1888	1888	10
475	20250310	114900	358155799	1888	1888	1888	1888	0
476	20250310	114800	358155799	1888	1888	1888	1888	0
477	20250310	114700	358155799	1888	1888	1888	1888	0
478	20250310	114600	358155799	1888	1888	1888	1888	1
479	20250310	114500	358153911	1888	1888	1888	1888	0
480	20250310	114400	358153911	1888	1887	1888	1887	61
481	20250310	114300	358038803	1887	1887	1887	1887	0
482	20250310	114200	358038803	1887	1887	1887	1887	3500
483	20250310	114100	351434303	1886	1886	1886	1886	0
484	20250310	114000	351434303	1886	1886	1886	1886	2515
485	20250310	113900	346691013	1886	1886	1886	1886	0
486	20250310	113800	346691013	1886	1885	1886	1885	1170
487	20250310	113700	344485533	1885	1885	1885	1885	0
488	20250310	113600	344485533	1885	1885	1885	1885	0
489	20250310	113500	344485533	1885	1885	1885	1885	19
490	20250310	113400	344449718	1886	1886	1886	1886	18
491	20250310	113300	344415770	1885	1885	1885	1885	365
492	20250310	113200	343727745	1885	1885	1885	1885	12
493	20250310	113100	343705125	1885	1885	1885	1885	64
494	20250310	113000	343584485	1885	1885	1885	1884	330
495	20250310	112900	342962759	1885	1885	1885	1885	523
496	20250310	112800	341976904	1885	1885	1885	1885	3
497	20250310	112700	341971249	1885	1885	1885	1885	473
498	20250310	112600	341079644	1885	1885	1885	1885	1050
499	20250310	112500	339100394	1885	1885	1885	1884	430
500	20250310	112400	338290123	1885	1884	1885	1884	60
501	20250310	112300	338177073	1885	1885	1885	1885	202
502	20250310	112200	337796303	1884	1885	1885	1884	51
503	20250310	112100	337700218	1885	1885	1885	1885	31
504	20250310	112000	337641783	1884	1884	1884	1884	0
505	20250310	111900	337641783	1884	1885	1885	1884	8056
506	20250310	111800	322462028	1886	1886	1886	1886	0
507	20250310	111700	322462028	1886	1886	1886	1886	21
508	20250310	111600	322422422	1886	1886	1886	1886	1
509	20250310	111500	322420536	1885	1886	1886	1885	2
510	20250310	111400	322416765	1885	1885	1885	1885	4692
511	20250310	111300	313572345	1886	1886	1886	1886	6
512	20250310	111200	313561029	1886	1886	1886	1886	98
513	20250310	111100	313376201	1886	1889	1889	1886	2474
514	20250310	111000	308710234	1887	1887	1887	1887	0
515	20250310	110900	308710234	1887	1887	1887	1887	0
516	20250310	110800	308710234	1887	1887	1887	1887	1
517	20250310	110700	308708347	1887	1887	1887	1887	200
518	20250310	110600	308330947	1889	1889	1889	1889	0
519	20250310	110500	308330947	1889	1889	1889	1889	0
520	20250310	110400	308330947	1889	1889	1889	1889	400
521	20250310	110300	307575347	1889	1889	1889	1889	1
522	20250310	110200	307573458	1887	1887	1887	1887	0
523	20250310	110100	307573458	1887	1888	1888	1887	10
524	20250310	110000	307554582	1886	1889	1889	1886	698
525	20250310	105900	306237889	1888	1887	1888	1887	396
526	20250310	105800	305490596	1887	1888	1888	1887	6074
527	20250310	105700	294025979	1888	1888	1888	1888	0
528	20250310	105600	294025979	1888	1888	1888	1888	530
529	20250310	105500	293025339	1888	1888	1888	1888	528
530	20250310	105400	292028475	1889	1889	1889	1889	0
531	20250310	105300	292028475	1889	1889	1889	1889	0
532	20250310	105200	292028475	1889	1889	1889	1889	1
533	20250310	105100	292026586	1887	1887	1887	1887	0
534	20250310	105000	292026586	1887	1887	1887	1887	0
535	20250310	104900	292026586	1887	1888	1888	1887	2000
536	20250310	104800	288252039	1889	1889	1889	1889	0
537	20250310	104700	288252039	1889	1889	1889	1889	0
538	20250310	104600	288252039	1889	1889	1889	1888	78
539	20250310	104500	288104727	1889	1889	1889	1889	10
540	20250310	104400	288085837	1890	1890	1890	1890	0
541	20250310	104300	288085837	1890	1890	1890	1890	0
542	20250310	104200	288085837	1890	1890	1890	1890	5
543	20250310	104100	288076387	1890	1890	1890	1890	0
544	20250310	104000	288076387	1890	1890	1890	1890	4
545	20250310	103900	288068827	1891	1891	1891	1891	0
546	20250310	103800	288068827	1891	1891	1891	1891	0
547	20250310	103700	288068827	1891	1891	1891	1891	0
548	20250310	103600	288068827	1891	1888	1891	1888	301
549	20250310	103500	287500536	1891	1889	1891	1887	1803
550	20250310	103400	284098257	1889	1889	1889	1889	0
551	20250310	103300	284098257	1889	1889	1889	1889	0
552	20250310	103200	284098257	1889	1889	1889	1889	1000
553	20250310	103100	282209257	1889	1889	1889	1889	6
554	20250310	103000	282197923	1889	1889	1889	1889	38
555	20250310	102900	282126141	1888	1888	1888	1888	500
556	20250310	102800	281182141	1888	1888	1888	1888	3122
557	20250310	102700	275287805	1889	1890	1890	1889	4130
558	20250310	102600	267485185	1890	1890	1890	1890	1000
559	20250310	102500	265595185	1890	1890	1890	1890	0
560	20250310	102400	265595185	1890	1890	1890	1890	50
561	20250310	102300	265500685	1890	1890	1890	1890	200
562	20250310	102200	265122685	1891	1891	1891	1891	0
563	20250310	102100	265122685	1891	1891	1891	1891	0
564	20250310	102000	265122685	1891	1891	1891	1891	50
565	20250310	101900	265028135	1890	1890	1890	1890	0
566	20250310	101800	265028135	1890	1890	1890	1890	3713
567	20250310	101700	258010565	1890	1891	1891	1890	4816
568	20250310	101600	248908025	1891	1891	1891	1891	0
569	20250310	101500	248908025	1891	1891	1891	1891	0
570	20250310	101400	248908025	1891	1891	1891	1891	1
571	20250310	101300	248906134	1892	1892	1892	1892	1
572	20250310	101200	248904242	1891	1891	1891	1891	932
573	20250310	101100	247141830	1892	1892	1892	1892	1
574	20250310	101000	247139938	1892	1892	1892	1892	1
575	20250310	100900	247138046	1892	1892	1892	1892	11
576	20250310	100800	247117234	1892	1892	1892	1892	0
577	20250310	100700	247117234	1892	1892	1892	1892	10
578	20250310	100600	247098314	1889	1893	1893	1889	3118
579	20250310	100500	241208400	1893	1893	1893	1893	0
580	20250310	100400	241208400	1893	1893	1893	1893	0
581	20250310	100300	241208400	1893	1893	1893	1893	18
582	20250310	100200	241174326	1889	1889	1889	1889	5871
583	20250310	100100	230084007	1889	1889	1889	1889	60
584	20250310	100000	229970667	1890	1890	1890	1890	261
585	20250310	095900	229477377	1890	1891	1891	1890	476
586	20250310	095800	228577492	1891	1892	1893	1891	6200
587	20250310	095700	216847187	1895	1895	1895	1892	1031
588	20250310	095600	214895080	1895	1895	1895	1895	200
589	20250310	095500	214516080	1899	1896	1899	1895	1001
590	20250310	095400	212619169	1897	1900	1900	1897	2209
591	20250310	095300	208428686	1900	1900	1900	1900	45
592	20250310	095200	208343186	1900	1900	1900	1900	18
593	20250310	095100	208308986	1900	1900	1900	1900	2
594	20250310	095000	208305186	1900	1900	1900	1900	1
595	20250310	094900	208303286	1897	1897	1897	1897	0
596	20250310	094800	208303286	1897	1897	1897	1897	0
597	20250310	094700	208303286	1897	1897	1897	1897	0
598	20250310	094600	208303286	1897	1897	1897	1897	0
599	20250310	094500	208303286	1897	1897	1897	1897	2
600	20250310	094400	208299492	1898	1902	1902	1898	41
601	20250310	094300	208221623	1900	1895	1902	1895	2264
602	20250310	094200	203924309	1889	1889	1889	1889	0
603	20250310	094100	203924309	1889	1889	1889	1889	1
604	20250310	094000	203922420	1889	1889	1889	1889	0
605	20250310	093900	203922420	1889	1890	1890	1889	519
606	20250310	093800	202941929	1889	1900	1900	1889	9381
607	20250310	093700	185173375	1899	1894	1899	1894	2662
608	20250310	093600	180120562	1894	1894	1894	1894	23
609	20250310	093500	180077000	1894	1894	1894	1894	4000
610	20250310	093400	172501000	1894	1894	1894	1894	400
611	20250310	093300	171743400	1894	1894	1894	1894	2000
612	20250310	093200	167955400	1898	1896	1898	1894	4036
613	20250310	093100	160307072	1896	1895	1896	1895	637
614	20250310	093000	159099426	1889	1892	1892	1889	10106
615	20250310	092900	139990661	1892	1896	1896	1892	2687
616	20250310	092800	134896303	1899	1899	1899	1899	0
617	20250310	092700	134896303	1899	1899	1899	1899	0
618	20250310	092600	134896303	1899	1899	1899	1899	0
619	20250310	092500	134896303	1899	1899	1899	1899	600
620	20250310	092400	133756903	1896	1896	1896	1896	500
621	20250310	092300	132808903	1900	1900	1900	1900	0
622	20250310	092200	132808903	1900	1900	1903	1900	4912
623	20250310	092100	123474003	1905	1905	1905	1905	1
624	20250310	092000	123472098	1894	1896	1896	1894	2248
625	20250310	091900	119214134	1911	1899	1911	1899	113
626	20250310	091800	118998438	1899	1899	1899	1899	422
627	20250310	091700	118197060	1898	1898	1898	1898	0
628	20250310	091600	118197060	1898	1898	1898	1898	2803
629	20250310	091500	112876966	1891	1891	1891	1891	0
630	20250310	091400	112876966	1891	1896	1896	1890	27558
631	20250310	091300	60771228	1895	1897	1906	1895	12417
632	20250310	091200	37224305	1906	1902	1906	1897	2405
633	20250310	091100	32651035	1903	1912	1912	1903	2765
634	20250310	091000	27378328	1914	1914	1914	1914	0
635	20250310	090900	27378328	1914	1901	1914	1901	10
636	20250310	090800	27359305	1918	1907	1918	1907	1017
637	20250310	090700	25419688	1907	1907	1907	1907	18
638	20250310	090600	25385362	1906	1905	1907	1905	2200
639	20250310	090500	21192290	1900	1900	1900	1900	183
640	20250310	090400	20844590	1906	1909	1909	1906	309
641	20250310	090300	20254769	1910	1903	1910	1895	7961
642	20250310	090200	5155809	1905	1905	1905	1905	1119
643	20250310	090100	3024114	1906	1914	1914	1906	1259
644	20250310	090000	618862	1915	1916	1916	1915	323