KissMeData/331380/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	212500	58473189	1939	1939	1939	1939	470
3	20250311	212400	58473189	1939	1939	1939	1939	0
4	20250311	212300	58473189	1939	1939	1939	1939	0
5	20250311	212200	58473189	1939	1939	1939	1939	0
6	20250311	212100	58473189	1939	1939	1939	1939	0
7	20250311	212000	58473189	1939	1939	1939	1939	0
8	20250311	211900	58473189	1939	1939	1939	1939	0
9	20250311	211800	58473189	1939	1939	1939	1939	0
10	20250311	211700	58473189	1939	1939	1939	1939	0
11	20250311	211600	58473189	1939	1939	1939	1939	0
12	20250311	211500	58473189	1939	1939	1939	1939	0
13	20250311	211400	58473189	1939	1939	1939	1939	0
14	20250311	211300	58473189	1939	1939	1939	1939	0
15	20250311	211200	58473189	1939	1939	1939	1939	0
16	20250311	211100	58473189	1939	1939	1939	1939	0
17	20250311	211000	58473189	1939	1939	1939	1939	0
18	20250311	210900	58473189	1939	1939	1939	1939	0
19	20250311	210800	58473189	1939	1939	1939	1939	0
20	20250311	210700	58473189	1939	1939	1939	1939	0
21	20250311	210600	58473189	1939	1939	1939	1939	0
22	20250311	210500	58473189	1939	1939	1939	1939	0
23	20250311	210400	58473189	1939	1939	1939	1939	0
24	20250311	210300	58473189	1939	1939	1939	1939	0
25	20250311	210200	58473189	1939	1939	1939	1939	0
26	20250311	210100	58473189	1939	1939	1939	1939	0
27	20250311	210000	58473189	1939	1939	1939	1939	0
28	20250311	205900	58473189	1939	1939	1939	1939	0
29	20250311	205800	58473189	1939	1939	1939	1939	0
30	20250311	205700	58473189	1939	1939	1939	1939	0
31	20250311	205600	58473189	1939	1939	1939	1939	0
32	20250311	205500	58473189	1939	1939	1939	1939	470
33	20250311	205400	58473189	1939	1939	1939	1939	0
34	20250311	205300	58473189	1939	1939	1939	1939	0
35	20250311	205200	58473189	1939	1939	1939	1939	0
36	20250311	205100	58473189	1939	1939	1939	1939	0
37	20250311	205000	58473189	1939	1939	1939	1939	0
38	20250311	204900	58473189	1939	1939	1939	1939	0
39	20250311	204800	58473189	1939	1939	1939	1939	0
40	20250311	204700	58473189	1939	1939	1939	1939	0
41	20250311	204600	58473189	1939	1939	1939	1939	0
42	20250311	204500	58473189	1939	1939	1939	1939	0
43	20250311	204400	58473189	1939	1939	1939	1939	0
44	20250311	204300	58473189	1939	1939	1939	1939	0
45	20250311	204200	58473189	1939	1939	1939	1939	0
46	20250311	204100	58473189	1939	1939	1939	1939	0
47	20250311	204000	58473189	1939	1939	1939	1939	0
48	20250311	203900	58473189	1939	1939	1939	1939	0
49	20250311	203800	58473189	1939	1939	1939	1939	0
50	20250311	203700	58473189	1939	1939	1939	1939	0
51	20250311	203600	58473189	1939	1939	1939	1939	0
52	20250311	203500	58473189	1939	1939	1939	1939	0
53	20250311	203400	58473189	1939	1939	1939	1939	0
54	20250311	203300	58473189	1939	1939	1939	1939	0
55	20250311	203200	58473189	1939	1939	1939	1939	0
56	20250311	203100	58473189	1939	1939	1939	1939	0
57	20250311	203000	58473189	1939	1939	1939	1939	0
58	20250311	202900	58473189	1939	1939	1939	1939	0
59	20250311	202800	58473189	1939	1939	1939	1939	0
60	20250311	202700	58473189	1939	1939	1939	1939	0
61	20250311	202600	58473189	1939	1939	1939	1939	0
62	20250311	202500	58473189	1939	1939	1939	1939	470
63	20250311	202400	58473189	1939	1939	1939	1939	0
64	20250311	202300	58473189	1939	1939	1939	1939	0
65	20250311	202200	58473189	1939	1939	1939	1939	0
66	20250311	202100	58473189	1939	1939	1939	1939	0
67	20250311	202000	58473189	1939	1939	1939	1939	0
68	20250311	201900	58473189	1939	1939	1939	1939	0
69	20250311	201800	58473189	1939	1939	1939	1939	0
70	20250311	201700	58473189	1939	1939	1939	1939	0
71	20250311	201600	58473189	1939	1939	1939	1939	0
72	20250311	201500	58473189	1939	1939	1939	1939	0
73	20250311	201400	58473189	1939	1939	1939	1939	0
74	20250311	201300	58473189	1939	1939	1939	1939	0
75	20250311	201200	58473189	1939	1939	1939	1939	0
76	20250311	201100	58473189	1939	1939	1939	1939	0
77	20250311	201000	58473189	1939	1939	1939	1939	0
78	20250311	200900	58473189	1939	1939	1939	1939	0
79	20250311	200800	58473189	1939	1939	1939	1939	0
80	20250311	200700	58473189	1939	1939	1939	1939	0
81	20250311	200600	58473189	1939	1939	1939	1939	0
82	20250311	200500	58473189	1939	1939	1939	1939	0
83	20250311	200400	58473189	1939	1939	1939	1939	0
84	20250311	200300	58473189	1939	1939	1939	1939	0
85	20250311	200200	58473189	1939	1939	1939	1939	0
86	20250311	200100	58473189	1939	1939	1939	1939	0
87	20250311	200000	58473189	1939	1939	1939	1939	0
88	20250311	195900	58473189	1939	1939	1939	1939	0
89	20250311	195800	58473189	1939	1939	1939	1939	0
90	20250311	195700	58473189	1939	1939	1939	1939	0
91	20250311	195600	58473189	1939	1939	1939	1939	0
92	20250311	195500	58473189	1939	1939	1939	1939	470
93	20250311	195400	58473189	1939	1939	1939	1939	0
94	20250311	195300	58473189	1939	1939	1939	1939	0
95	20250311	195200	58473189	1939	1939	1939	1939	0
96	20250311	195100	58473189	1939	1939	1939	1939	0
97	20250311	195000	58473189	1939	1939	1939	1939	0
98	20250311	194900	58473189	1939	1939	1939	1939	0
99	20250311	194800	58473189	1939	1939	1939	1939	0
100	20250311	194700	58473189	1939	1939	1939	1939	0
101	20250311	194600	58473189	1939	1939	1939	1939	0
102	20250311	194500	58473189	1939	1939	1939	1939	0
103	20250311	194400	58473189	1939	1939	1939	1939	0
104	20250311	194300	58473189	1939	1939	1939	1939	0
105	20250311	194200	58473189	1939	1939	1939	1939	0
106	20250311	194100	58473189	1939	1939	1939	1939	0
107	20250311	194000	58473189	1939	1939	1939	1939	0
108	20250311	193900	58473189	1939	1939	1939	1939	0
109	20250311	193800	58473189	1939	1939	1939	1939	0
110	20250311	193700	58473189	1939	1939	1939	1939	0
111	20250311	193600	58473189	1939	1939	1939	1939	0
112	20250311	193500	58473189	1939	1939	1939	1939	0
113	20250311	193400	58473189	1939	1939	1939	1939	0
114	20250311	193300	58473189	1939	1939	1939	1939	0
115	20250311	193200	58473189	1939	1939	1939	1939	0
116	20250311	193100	58473189	1939	1939	1939	1939	0
117	20250311	193000	58473189	1939	1939	1939	1939	0
118	20250311	192900	58473189	1939	1939	1939	1939	0
119	20250311	192800	58473189	1939	1939	1939	1939	0
120	20250311	192700	58473189	1939	1939	1939	1939	0
121	20250311	192600	58473189	1939	1939	1939	1939	0
122	20250311	192500	58473189	1939	1939	1939	1939	470
123	20250311	192400	58473189	1939	1939	1939	1939	0
124	20250311	192300	58473189	1939	1939	1939	1939	0
125	20250311	192200	58473189	1939	1939	1939	1939	0
126	20250311	192100	58473189	1939	1939	1939	1939	0
127	20250311	192000	58473189	1939	1939	1939	1939	0
128	20250311	191900	58473189	1939	1939	1939	1939	0
129	20250311	191800	58473189	1939	1939	1939	1939	0
130	20250311	191700	58473189	1939	1939	1939	1939	0
131	20250311	191600	58473189	1939	1939	1939	1939	0
132	20250311	191500	58473189	1939	1939	1939	1939	0
133	20250311	191400	58473189	1939	1939	1939	1939	0
134	20250311	191300	58473189	1939	1939	1939	1939	0
135	20250311	191200	58473189	1939	1939	1939	1939	0
136	20250311	191100	58473189	1939	1939	1939	1939	0
137	20250311	191000	58473189	1939	1939	1939	1939	0
138	20250311	190900	58473189	1939	1939	1939	1939	0
139	20250311	190800	58473189	1939	1939	1939	1939	0
140	20250311	190700	58473189	1939	1939	1939	1939	0
141	20250311	190600	58473189	1939	1939	1939	1939	0
142	20250311	190500	58473189	1939	1939	1939	1939	0
143	20250311	190400	58473189	1939	1939	1939	1939	0
144	20250311	190300	58473189	1939	1939	1939	1939	0
145	20250311	190200	58473189	1939	1939	1939	1939	0
146	20250311	190100	58473189	1939	1939	1939	1939	0
147	20250311	190000	58473189	1939	1939	1939	1939	0
148	20250311	185900	58473189	1939	1939	1939	1939	0
149	20250311	185800	58473189	1939	1939	1939	1939	0
150	20250311	185700	58473189	1939	1939	1939	1939	0
151	20250311	185600	58473189	1939	1939	1939	1939	0
152	20250311	185500	58473189	1939	1939	1939	1939	470
153	20250311	185400	58473189	1939	1939	1939	1939	0
154	20250311	185300	58473189	1939	1939	1939	1939	0
155	20250311	185200	58473189	1939	1939	1939	1939	0
156	20250311	185100	58473189	1939	1939	1939	1939	0
157	20250311	185000	58473189	1939	1939	1939	1939	0
158	20250311	184900	58473189	1939	1939	1939	1939	0
159	20250311	184800	58473189	1939	1939	1939	1939	0
160	20250311	184700	58473189	1939	1939	1939	1939	0
161	20250311	184600	58473189	1939	1939	1939	1939	0
162	20250311	184500	58473189	1939	1939	1939	1939	0
163	20250311	184400	58473189	1939	1939	1939	1939	0
164	20250311	184300	58473189	1939	1939	1939	1939	0
165	20250311	184200	58473189	1939	1939	1939	1939	0
166	20250311	184100	58473189	1939	1939	1939	1939	0
167	20250311	184000	58473189	1939	1939	1939	1939	0
168	20250311	183900	58473189	1939	1939	1939	1939	0
169	20250311	183800	58473189	1939	1939	1939	1939	0
170	20250311	183700	58473189	1939	1939	1939	1939	0
171	20250311	183600	58473189	1939	1939	1939	1939	0
172	20250311	183500	58473189	1939	1939	1939	1939	0
173	20250311	183400	58473189	1939	1939	1939	1939	0
174	20250311	183300	58473189	1939	1939	1939	1939	0
175	20250311	183200	58473189	1939	1939	1939	1939	0
176	20250311	183100	58473189	1939	1939	1939	1939	0
177	20250311	183000	58473189	1939	1939	1939	1939	0
178	20250311	182900	58473189	1939	1939	1939	1939	0
179	20250311	182800	58473189	1939	1939	1939	1939	0
180	20250311	182700	58473189	1939	1939	1939	1939	0
181	20250311	182600	58473189	1939	1939	1939	1939	0
182	20250311	182500	58473189	1939	1939	1939	1939	470
183	20250311	182400	58473189	1939	1939	1939	1939	0
184	20250311	182300	58473189	1939	1939	1939	1939	0
185	20250311	182200	58473189	1939	1939	1939	1939	0
186	20250311	182100	58473189	1939	1939	1939	1939	0
187	20250311	182000	58473189	1939	1939	1939	1939	0
188	20250311	181900	58473189	1939	1939	1939	1939	0
189	20250311	181800	58473189	1939	1939	1939	1939	0
190	20250311	181700	58473189	1939	1939	1939	1939	0
191	20250311	181600	58473189	1939	1939	1939	1939	0
192	20250311	181500	58473189	1939	1939	1939	1939	0
193	20250311	181400	58473189	1939	1939	1939	1939	0
194	20250311	181300	58473189	1939	1939	1939	1939	0
195	20250311	181200	58473189	1939	1939	1939	1939	0
196	20250311	181100	58473189	1939	1939	1939	1939	0
197	20250311	181000	58473189	1939	1939	1939	1939	0
198	20250311	180900	58473189	1939	1939	1939	1939	0
199	20250311	180800	58473189	1939	1939	1939	1939	0
200	20250311	180700	58473189	1939	1939	1939	1939	0
201	20250311	180600	58473189	1939	1939	1939	1939	0
202	20250311	180500	58473189	1939	1939	1939	1939	0
203	20250311	180400	58473189	1939	1939	1939	1939	0
204	20250311	180300	58473189	1939	1939	1939	1939	0
205	20250311	180200	58473189	1939	1939	1939	1939	0
206	20250311	180100	58473189	1939	1939	1939	1939	0
207	20250311	180000	58473189	1939	1939	1939	1939	0
208	20250311	175900	58473189	1939	1939	1939	1939	0
209	20250311	175800	58473189	1939	1939	1939	1939	0
210	20250311	175700	58473189	1939	1939	1939	1939	0
211	20250311	175600	58473189	1939	1939	1939	1939	0
212	20250311	175500	58473189	1939	1939	1939	1939	470
213	20250311	175400	58473189	1939	1939	1939	1939	0
214	20250311	175300	58473189	1939	1939	1939	1939	0
215	20250311	175200	58473189	1939	1939	1939	1939	0
216	20250311	175100	58473189	1939	1939	1939	1939	0
217	20250311	175000	58473189	1939	1939	1939	1939	0
218	20250311	174900	58473189	1939	1939	1939	1939	0
219	20250311	174800	58473189	1939	1939	1939	1939	0
220	20250311	174700	58473189	1939	1939	1939	1939	0
221	20250311	174600	58473189	1939	1939	1939	1939	0
222	20250311	174500	58473189	1939	1939	1939	1939	0
223	20250311	174400	58473189	1939	1939	1939	1939	0
224	20250311	174300	58473189	1939	1939	1939	1939	0
225	20250311	174200	58473189	1939	1939	1939	1939	0
226	20250311	174100	58473189	1939	1939	1939	1939	0
227	20250311	174000	58473189	1939	1939	1939	1939	0
228	20250311	173900	58473189	1939	1939	1939	1939	0
229	20250311	173800	58473189	1939	1939	1939	1939	0
230	20250311	173700	58473189	1939	1939	1939	1939	0
231	20250311	173600	58473189	1939	1939	1939	1939	0
232	20250311	173500	58473189	1939	1939	1939	1939	0
233	20250311	173400	58473189	1939	1939	1939	1939	0
234	20250311	173300	58473189	1939	1939	1939	1939	0
235	20250311	173200	58473189	1939	1939	1939	1939	0
236	20250311	173100	58473189	1939	1939	1939	1939	0
237	20250311	173000	58473189	1939	1939	1939	1939	0
238	20250311	172900	58473189	1939	1939	1939	1939	0
239	20250311	172800	58473189	1939	1939	1939	1939	0
240	20250311	172700	58473189	1939	1939	1939	1939	0
241	20250311	172600	58473189	1939	1939	1939	1939	0
242	20250311	172500	58473189	1939	1939	1939	1939	470
243	20250311	172400	58473189	1939	1939	1939	1939	0
244	20250311	172300	58473189	1939	1939	1939	1939	0
245	20250311	172200	58473189	1939	1939	1939	1939	0
246	20250311	172100	58473189	1939	1939	1939	1939	0
247	20250311	172000	58473189	1939	1939	1939	1939	0
248	20250311	171900	58473189	1939	1939	1939	1939	0
249	20250311	171800	58473189	1939	1939	1939	1939	0
250	20250311	171700	58473189	1939	1939	1939	1939	0
251	20250311	171600	58473189	1939	1939	1939	1939	0
252	20250311	171500	58473189	1939	1939	1939	1939	0
253	20250311	171400	58473189	1939	1939	1939	1939	0
254	20250311	171300	58473189	1939	1939	1939	1939	0
255	20250311	171200	58473189	1939	1939	1939	1939	0
256	20250311	171100	58473189	1939	1939	1939	1939	0
257	20250311	171000	58473189	1939	1939	1939	1939	0
258	20250311	170900	58473189	1939	1939	1939	1939	0
259	20250311	170800	58473189	1939	1939	1939	1939	0
260	20250311	170700	58473189	1939	1939	1939	1939	0
261	20250311	170600	58473189	1939	1939	1939	1939	0
262	20250311	170500	58473189	1939	1939	1939	1939	0
263	20250311	170400	58473189	1939	1939	1939	1939	0
264	20250311	170300	58473189	1939	1939	1939	1939	0
265	20250311	170200	58473189	1939	1939	1939	1939	0
266	20250311	170100	58473189	1939	1939	1939	1939	0
267	20250311	170000	58473189	1939	1939	1939	1939	0
268	20250311	165900	58473189	1939	1939	1939	1939	0
269	20250311	165800	58473189	1939	1939	1939	1939	0
270	20250311	165700	58473189	1939	1939	1939	1939	0
271	20250311	165600	58473189	1939	1939	1939	1939	0
272	20250311	165500	58473189	1939	1939	1939	1939	470
273	20250311	165400	58473189	1939	1939	1939	1939	0
274	20250311	165300	58473189	1939	1939	1939	1939	0
275	20250311	165200	58473189	1939	1939	1939	1939	0
276	20250311	165100	58473189	1939	1939	1939	1939	0
277	20250311	165000	58473189	1939	1939	1939	1939	0
278	20250311	164900	58473189	1939	1939	1939	1939	0
279	20250311	164800	58473189	1939	1939	1939	1939	0
280	20250311	164700	58473189	1939	1939	1939	1939	0
281	20250311	164600	58473189	1939	1939	1939	1939	0
282	20250311	164500	58473189	1939	1939	1939	1939	0
283	20250311	164400	58473189	1939	1939	1939	1939	0
284	20250311	164300	58473189	1939	1939	1939	1939	0
285	20250311	164200	58473189	1939	1939	1939	1939	0
286	20250311	164100	58473189	1939	1939	1939	1939	0
287	20250311	164000	58473189	1939	1939	1939	1939	0
288	20250311	163900	58473189	1939	1939	1939	1939	0
289	20250311	163800	58473189	1939	1939	1939	1939	0
290	20250311	163700	58473189	1939	1939	1939	1939	0
291	20250311	163600	58473189	1939	1939	1939	1939	0
292	20250311	163500	58473189	1939	1939	1939	1939	0
293	20250311	163400	58473189	1939	1939	1939	1939	0
294	20250311	163300	58473189	1939	1939	1939	1939	0
295	20250311	163200	58473189	1939	1939	1939	1939	0
296	20250311	163100	58473189	1939	1939	1939	1939	0
297	20250311	163000	58473189	1939	1939	1939	1939	0
298	20250311	162900	58473189	1939	1939	1939	1939	0
299	20250311	162800	58473189	1939	1939	1939	1939	0
300	20250311	162700	58473189	1939	1939	1939	1939	0
301	20250311	162600	58473189	1939	1939	1939	1939	0
302	20250311	162500	58473189	1939	1939	1939	1939	470
303	20250311	162400	58473189	1939	1939	1939	1939	0
304	20250311	162300	58473189	1939	1939	1939	1939	0
305	20250311	162200	58473189	1939	1939	1939	1939	0
306	20250311	162100	58473189	1939	1939	1939	1939	0
307	20250311	162000	58473189	1939	1939	1939	1939	0
308	20250311	161900	58473189	1939	1939	1939	1939	0
309	20250311	161800	58473189	1939	1939	1939	1939	0
310	20250311	161700	58473189	1939	1939	1939	1939	0
311	20250311	161600	58473189	1939	1939	1939	1939	0
312	20250311	161500	58473189	1939	1939	1939	1939	0
313	20250311	161400	58473189	1939	1939	1939	1939	0
314	20250311	161300	58473189	1939	1939	1939	1939	0
315	20250311	161200	58473189	1939	1939	1939	1939	0
316	20250311	161100	58473189	1939	1939	1939	1939	0
317	20250311	161000	58473189	1939	1939	1939	1939	0
318	20250311	160900	58473189	1939	1939	1939	1939	0
319	20250311	160800	58473189	1939	1939	1939	1939	0
320	20250311	160700	58473189	1939	1939	1939	1939	0
321	20250311	160600	58473189	1939	1939	1939	1939	0
322	20250311	160500	58473189	1939	1939	1939	1939	0
323	20250311	160400	58473189	1939	1939	1939	1939	0
324	20250311	160300	58473189	1939	1939	1939	1939	0
325	20250311	160200	58473189	1939	1939	1939	1939	0
326	20250311	160100	58473189	1939	1939	1939	1939	0
327	20250311	160000	58473189	1939	1939	1939	1939	0
328	20250311	155900	58473189	1939	1939	1939	1939	0
329	20250311	155800	58473189	1939	1939	1939	1939	0
330	20250311	155700	58473189	1939	1939	1939	1939	0
331	20250311	155600	58473189	1939	1939	1939	1939	0
332	20250311	155500	58473189	1939	1939	1939	1939	470
333	20250311	155400	58473189	1939	1939	1939	1939	0
334	20250311	155300	58473189	1939	1939	1939	1939	0
335	20250311	155200	58473189	1939	1939	1939	1939	0
336	20250311	155100	58473189	1939	1939	1939	1939	0
337	20250311	155000	58473189	1939	1939	1939	1939	0
338	20250311	154900	58473189	1939	1939	1939	1939	0
339	20250311	154800	58473189	1939	1939	1939	1939	0
340	20250311	154700	58473189	1939	1939	1939	1939	0
341	20250311	154600	58473189	1939	1939	1939	1939	0
342	20250311	154500	58473189	1939	1939	1939	1939	0
343	20250311	154400	58473189	1939	1939	1939	1939	0
344	20250311	154300	58473189	1939	1939	1939	1939	0
345	20250311	154200	58473189	1939	1939	1939	1939	0
346	20250311	154100	58473189	1939	1939	1939	1939	0
347	20250311	154000	58473189	1939	1939	1939	1939	0
348	20250311	153900	58473189	1939	1939	1939	1939	0
349	20250311	153800	58473189	1939	1939	1939	1939	0
350	20250311	153700	58473189	1939	1939	1939	1939	0
351	20250311	153600	58473189	1939	1939	1939	1939	0
352	20250311	153500	58473189	1939	1939	1939	1939	0
353	20250311	153400	58473189	1939	1939	1939	1939	0
354	20250311	153300	58473189	1939	1939	1939	1939	0
355	20250311	153200	58473189	1939	1939	1939	1939	0
356	20250311	153100	58473189	1939	1939	1939	1939	0
357	20250311	153000	58473189	1939	1939	1939	1939	470
358	20250311	152900	57561859	1939	1939	1939	1939	0
359	20250311	152800	57561859	1939	1939	1939	1939	0
360	20250311	152700	57561859	1939	1939	1939	1939	0
361	20250311	152600	57561859	1939	1939	1939	1939	0
362	20250311	152500	57561859	1939	1939	1939	1939	0
363	20250311	152400	57561859	1939	1939	1939	1939	0
364	20250311	152300	57561859	1939	1939	1939	1939	0
365	20250311	152200	57561859	1939	1939	1939	1939	0
366	20250311	152100	57561859	1939	1939	1939	1939	0
367	20250311	152000	57561859	1939	1939	1939	1939	0
368	20250311	151900	57561859	1939	1939	1939	1939	0
369	20250311	151800	57561859	1939	1939	1939	1939	0
370	20250311	151700	57561859	1939	1939	1939	1939	1
371	20250311	151600	57559920	1932	1932	1932	1932	0
372	20250311	151500	57559920	1932	1932	1932	1932	0
373	20250311	151400	57559920	1932	1932	1932	1932	0
374	20250311	151300	57559920	1932	1932	1932	1932	0
375	20250311	151200	57559920	1932	1932	1932	1932	0
376	20250311	151100	57559920	1932	1932	1932	1932	0
377	20250311	151000	57559920	1932	1932	1932	1932	0
378	20250311	150900	57559920	1932	1932	1932	1932	0
379	20250311	150800	57559920	1932	1932	1932	1932	0
380	20250311	150700	57559920	1932	1932	1932	1932	0
381	20250311	150600	57559920	1932	1932	1932	1932	0
382	20250311	150500	57559920	1932	1932	1932	1932	0
383	20250311	150400	57559920	1932	1932	1932	1932	0
384	20250311	150300	57559920	1932	1932	1932	1932	0
385	20250311	150200	57559920	1932	1932	1932	1932	0
386	20250311	150100	57559920	1932	1932	1932	1932	3
387	20250311	150000	57554124	1942	1942	1942	1942	0
388	20250311	145900	57554124	1942	1942	1942	1942	0
389	20250311	145800	57554124	1942	1942	1942	1942	2
390	20250311	145700	57550240	1942	1942	1942	1942	0
391	20250311	145600	57550240	1942	1942	1942	1942	0
392	20250311	145500	57550240	1942	1942	1942	1942	1
393	20250311	145400	57548298	1932	1942	1942	1932	33
394	20250311	145300	57484242	1944	1944	1944	1944	0
395	20250311	145200	57484242	1944	1944	1944	1944	0
396	20250311	145100	57484242	1944	1944	1944	1944	0
397	20250311	145000	57484242	1944	1944	1944	1944	0
398	20250311	144900	57484242	1944	1944	1944	1944	0
399	20250311	144800	57484242	1944	1944	1944	1944	0
400	20250311	144700	57484242	1944	1944	1944	1944	0
401	20250311	144600	57484242	1944	1944	1944	1944	0
402	20250311	144500	57484242	1944	1944	1944	1944	0
403	20250311	144400	57484242	1944	1944	1944	1944	0
404	20250311	144300	57484242	1944	1944	1944	1944	0
405	20250311	144200	57484242	1944	1944	1944	1944	0
406	20250311	144100	57484242	1944	1944	1944	1944	0
407	20250311	144000	57484242	1944	1944	1944	1944	0
408	20250311	143900	57484242	1944	1944	1944	1944	0
409	20250311	143800	57484242	1944	1944	1944	1944	0
410	20250311	143700	57484242	1944	1944	1944	1944	0
411	20250311	143600	57484242	1944	1944	1944	1944	0
412	20250311	143500	57484242	1944	1944	1944	1944	0
413	20250311	143400	57484242	1944	1944	1944	1944	0
414	20250311	143300	57484242	1944	1944	1944	1944	0
415	20250311	143200	57484242	1944	1944	1944	1944	0
416	20250311	143100	57484242	1944	1944	1944	1944	0
417	20250311	143000	57484242	1944	1944	1944	1944	0
418	20250311	142900	57484242	1944	1944	1944	1944	0
419	20250311	142800	57484242	1944	1944	1944	1944	0
420	20250311	142700	57484242	1944	1944	1944	1944	0
421	20250311	142600	57484242	1944	1944	1944	1944	0
422	20250311	142500	57484242	1944	1944	1944	1944	0
423	20250311	142400	57484242	1944	1944	1944	1944	0
424	20250311	142300	57484242	1944	1944	1944	1944	0
425	20250311	142200	57484242	1944	1944	1944	1944	0
426	20250311	142100	57484242	1944	1944	1944	1944	0
427	20250311	142000	57484242	1944	1944	1944	1944	0
428	20250311	141900	57484242	1944	1944	1944	1944	0
429	20250311	141800	57484242	1944	1944	1944	1944	0
430	20250311	141700	57484242	1944	1944	1944	1944	0
431	20250311	141600	57484242	1944	1944	1944	1944	0
432	20250311	141500	57484242	1944	1944	1944	1944	0
433	20250311	141400	57484242	1944	1944	1944	1944	0
434	20250311	141300	57484242	1944	1944	1944	1944	0
435	20250311	141200	57484242	1944	1944	1944	1944	0
436	20250311	141100	57484242	1944	1944	1944	1944	1
437	20250311	141000	57482298	1935	1935	1935	1935	5
438	20250311	140900	57472623	1944	1944	1944	1944	0
439	20250311	140800	57472623	1944	1944	1944	1944	0
440	20250311	140700	57472623	1944	1944	1944	1944	0
441	20250311	140600	57472623	1944	1944	1944	1944	0
442	20250311	140500	57472623	1944	1944	1944	1944	0
443	20250311	140400	57472623	1944	1944	1944	1944	0
444	20250311	140300	57472623	1944	1944	1944	1944	0
445	20250311	140200	57472623	1944	1944	1944	1944	0
446	20250311	140100	57472623	1944	1944	1944	1944	0
447	20250311	140000	57472623	1944	1944	1944	1944	0
448	20250311	135900	57472623	1944	1944	1944	1944	0
449	20250311	135800	57472623	1944	1944	1944	1944	0
450	20250311	135700	57472623	1944	1944	1944	1944	0
451	20250311	135600	57472623	1944	1944	1944	1944	2
452	20250311	135500	57468735	1945	1945	1945	1945	0
453	20250311	135400	57468735	1945	1945	1945	1945	0
454	20250311	135300	57468735	1945	1945	1945	1945	0
455	20250311	135200	57468735	1945	1945	1945	1945	0
456	20250311	135100	57468735	1945	1945	1945	1945	0
457	20250311	135000	57468735	1945	1945	1945	1945	0
458	20250311	134900	57468735	1945	1945	1945	1945	0
459	20250311	134800	57468735	1945	1945	1945	1945	0
460	20250311	134700	57468735	1945	1945	1945	1945	0
461	20250311	134600	57468735	1945	1945	1945	1945	98
462	20250311	134500	57278125	1945	1945	1945	1945	0
463	20250311	134400	57278125	1945	1945	1945	1945	0
464	20250311	134300	57278125	1945	1945	1945	1945	0
465	20250311	134200	57278125	1945	1945	1945	1945	1
466	20250311	134100	57276180	1933	1933	1933	1933	0
467	20250311	134000	57276180	1933	1933	1933	1933	622
468	20250311	133900	56073854	1933	1933	1933	1933	0
469	20250311	133800	56073854	1933	1933	1933	1933	4
470	20250311	133700	56066122	1933	1933	1933	1933	0
471	20250311	133600	56066122	1933	1933	1933	1933	0
472	20250311	133500	56066122	1933	1933	1933	1933	100
473	20250311	133400	55872822	1933	1933	1933	1933	0
474	20250311	133300	55872822	1933	1933	1933	1933	0
475	20250311	133200	55872822	1933	1933	1933	1933	10
476	20250311	133100	55853492	1933	1933	1933	1933	0
477	20250311	133000	55853492	1933	1933	1933	1933	50
478	20250311	132900	55756842	1933	1933	1933	1933	0
479	20250311	132800	55756842	1933	1933	1933	1933	0
480	20250311	132700	55756842	1933	1933	1933	1933	0
481	20250311	132600	55756842	1933	1933	1933	1933	0
482	20250311	132500	55756842	1933	1933	1933	1933	2
483	20250311	132400	55752976	1933	1933	1933	1933	300
484	20250311	132300	55173076	1933	1933	1933	1933	0
485	20250311	132200	55173076	1933	1933	1933	1933	0
486	20250311	132100	55173076	1933	1933	1933	1933	0
487	20250311	132000	55173076	1933	1933	1933	1933	0
488	20250311	131900	55173076	1933	1932	1933	1932	68
489	20250311	131800	55041697	1927	1927	1927	1927	0
490	20250311	131700	55041697	1927	1927	1927	1927	0
491	20250311	131600	55041697	1927	1927	1927	1927	0
492	20250311	131500	55041697	1927	1932	1932	1927	3184
493	20250311	131400	48890644	1932	1932	1932	1932	1000
494	20250311	131300	46958644	1933	1933	1933	1933	0
495	20250311	131200	46958644	1933	1933	1933	1933	0
496	20250311	131100	46958644	1933	1933	1933	1933	0
497	20250311	131000	46958644	1933	1933	1933	1933	0
498	20250311	130900	46958644	1933	1933	1933	1933	110
499	20250311	130800	46746014	1933	1933	1933	1933	0
500	20250311	130700	46746014	1933	1933	1933	1933	0
501	20250311	130600	46746014	1933	1933	1933	1933	0
502	20250311	130500	46746014	1933	1933	1933	1933	0
503	20250311	130400	46746014	1933	1933	1933	1933	0
504	20250311	130300	46746014	1933	1933	1933	1933	0
505	20250311	130200	46746014	1933	1933	1933	1933	0
506	20250311	130100	46746014	1933	1933	1933	1933	0
507	20250311	130000	46746014	1933	1933	1933	1933	5
508	20250311	125900	46736349	1933	1933	1933	1933	0
509	20250311	125800	46736349	1933	1933	1933	1933	1
510	20250311	125700	46734416	1933	1933	1933	1933	0
511	20250311	125600	46734416	1933	1932	1933	1932	3937
512	20250311	125500	39128080	1932	1932	1933	1932	2342
513	20250311	125400	34603060	1932	1932	1932	1932	0
514	20250311	125300	34603060	1932	1932	1932	1932	0
515	20250311	125200	34603060	1932	1932	1932	1932	0
516	20250311	125100	34603060	1932	1932	1932	1932	0
517	20250311	125000	34603060	1932	1932	1932	1932	0
518	20250311	124900	34603060	1932	1932	1932	1932	0
519	20250311	124800	34603060	1932	1932	1932	1932	50
520	20250311	124700	34506460	1932	1932	1932	1932	1
521	20250311	124600	34504528	1932	1932	1932	1932	0
522	20250311	124500	34504528	1932	1932	1932	1932	0
523	20250311	124400	34504528	1932	1932	1932	1932	0
524	20250311	124300	34504528	1932	1932	1932	1932	0
525	20250311	124200	34504528	1932	1932	1932	1932	0
526	20250311	124100	34504528	1932	1932	1932	1932	0
527	20250311	124000	34504528	1932	1932	1932	1932	0
528	20250311	123900	34504528	1932	1932	1932	1932	0
529	20250311	123800	34504528	1932	1932	1932	1932	0
530	20250311	123700	34504528	1932	1932	1932	1932	0
531	20250311	123600	34504528	1932	1932	1932	1932	0
532	20250311	123500	34504528	1932	1932	1932	1932	2
533	20250311	123400	34500664	1933	1933	1933	1933	0
534	20250311	123300	34500664	1933	1933	1933	1933	0
535	20250311	123200	34500664	1933	1933	1933	1933	0
536	20250311	123100	34500664	1933	1933	1933	1933	0
537	20250311	123000	34500664	1933	1933	1933	1933	0
538	20250311	122900	34500664	1933	1933	1933	1933	0
539	20250311	122800	34500664	1933	1933	1933	1933	0
540	20250311	122700	34500664	1933	1933	1933	1933	0
541	20250311	122600	34500664	1933	1933	1933	1933	0
542	20250311	122500	34500664	1933	1933	1933	1933	0
543	20250311	122400	34500664	1933	1933	1933	1933	0
544	20250311	122300	34500664	1933	1933	1933	1933	0
545	20250311	122200	34500664	1933	1933	1933	1933	0
546	20250311	122100	34500664	1933	1933	1933	1933	0
547	20250311	122000	34500664	1933	1933	1933	1933	397
548	20250311	121900	33733263	1935	1935	1935	1935	0
549	20250311	121800	33733263	1935	1935	1935	1935	0
550	20250311	121700	33733263	1935	1935	1935	1935	0
551	20250311	121600	33733263	1935	1935	1935	1935	0
552	20250311	121500	33733263	1935	1935	1935	1935	0
553	20250311	121400	33733263	1935	1935	1935	1935	0
554	20250311	121300	33733263	1935	1935	1935	1935	0
555	20250311	121200	33733263	1935	1935	1935	1935	2
556	20250311	121100	33729393	1931	1931	1931	1931	50
557	20250311	121000	33632843	1931	1931	1931	1931	5
558	20250311	120900	33623188	1930	1930	1930	1930	140
559	20250311	120800	33352988	1930	1918	1930	1918	36
560	20250311	120700	33283854	1922	1924	1924	1922	7
561	20250311	120600	33270392	1937	1937	1937	1937	0
562	20250311	120500	33270392	1937	1937	1937	1937	0
563	20250311	120400	33270392	1937	1937	1937	1937	0
564	20250311	120300	33270392	1937	1937	1937	1937	0
565	20250311	120200	33270392	1937	1937	1937	1937	0
566	20250311	120100	33270392	1937	1937	1937	1937	0
567	20250311	120000	33270392	1937	1937	1937	1937	0
568	20250311	115900	33270392	1937	1920	1937	1920	2
569	20250311	115800	33266535	1943	1943	1943	1943	0
570	20250311	115700	33266535	1943	1943	1943	1943	0
571	20250311	115600	33266535	1943	1943	1943	1943	0
572	20250311	115500	33266535	1943	1943	1943	1943	0
573	20250311	115400	33266535	1943	1943	1943	1943	0
574	20250311	115300	33266535	1943	1943	1943	1943	0
575	20250311	115200	33266535	1943	1928	1943	1928	50
576	20250311	115100	33169989	1928	1928	1928	1928	105
577	20250311	115000	32967549	1928	1928	1928	1928	2
578	20250311	114900	32963693	1918	1918	1918	1918	0
579	20250311	114800	32963693	1918	1918	1918	1918	0
580	20250311	114700	32963693	1918	1918	1918	1918	0
581	20250311	114600	32963693	1918	1918	1918	1918	0
582	20250311	114500	32963693	1918	1918	1918	1918	0
583	20250311	114400	32963693	1918	1917	1918	1917	228
584	20250311	114300	32526489	1917	1917	1917	1917	0
585	20250311	114200	32526489	1917	1917	1917	1917	3
586	20250311	114100	32520738	1906	1906	1906	1906	248
587	20250311	114000	32048050	1905	1905	1905	1905	0
588	20250311	113900	32048050	1905	1903	1905	1903	1732
589	20250311	113800	28750317	1903	1903	1903	1903	0
590	20250311	113700	28750317	1903	1903	1903	1903	1
591	20250311	113600	28748414	1903	1903	1903	1903	0
592	20250311	113500	28748414	1903	1903	1903	1903	0
593	20250311	113400	28748414	1903	1903	1903	1903	4
594	20250311	113300	28740802	1900	1900	1900	1900	0
595	20250311	113200	28740802	1900	1900	1900	1900	0
596	20250311	113100	28740802	1900	1902	1902	1900	199
597	20250311	113000	28362698	1904	1904	1904	1904	0
598	20250311	112900	28362698	1904	1904	1904	1904	0
599	20250311	112800	28362698	1904	1904	1904	1904	0
600	20250311	112700	28362698	1904	1904	1904	1904	0
601	20250311	112600	28362698	1904	1904	1904	1904	0
602	20250311	112500	28362698	1904	1904	1904	1904	0
603	20250311	112400	28362698	1904	1904	1904	1904	0
604	20250311	112300	28362698	1904	1904	1904	1904	0
605	20250311	112200	28362698	1904	1904	1904	1904	0
606	20250311	112100	28362698	1904	1904	1904	1904	0
607	20250311	112000	28362698	1904	1904	1904	1904	9
608	20250311	111900	28345562	1904	1904	1904	1904	12
609	20250311	111800	28322714	1904	1904	1904	1904	0
610	20250311	111700	28322714	1904	1904	1904	1904	0
611	20250311	111600	28322714	1904	1904	1904	1904	5
612	20250311	111500	28313194	1904	1904	1904	1904	0
613	20250311	111400	28313194	1904	1904	1904	1904	0
614	20250311	111300	28313194	1904	1904	1904	1904	0
615	20250311	111200	28313194	1904	1904	1904	1904	0
616	20250311	111100	28313194	1904	1904	1904	1904	0
617	20250311	111000	28313194	1904	1904	1904	1904	0
618	20250311	110900	28313194	1904	1904	1904	1904	0
619	20250311	110800	28313194	1904	1904	1904	1904	0
620	20250311	110700	28313194	1904	1904	1904	1904	0
621	20250311	110600	28313194	1904	1904	1904	1904	0
622	20250311	110500	28313194	1904	1904	1904	1904	0
623	20250311	110400	28313194	1904	1904	1904	1904	0
624	20250311	110300	28313194	1904	1904	1904	1904	0
625	20250311	110200	28313194	1904	1904	1904	1904	0
626	20250311	110100	28313194	1904	1904	1904	1904	2
627	20250311	110000	28309386	1904	1904	1904	1904	0
628	20250311	105900	28309386	1904	1904	1904	1904	0
629	20250311	105800	28309386	1904	1904	1904	1904	0
630	20250311	105700	28309386	1904	1904	1904	1904	0
631	20250311	105600	28309386	1904	1904	1904	1904	0
632	20250311	105500	28309386	1904	1904	1904	1904	0
633	20250311	105400	28309386	1904	1904	1904	1904	0
634	20250311	105300	28309386	1904	1904	1904	1904	0
635	20250311	105200	28309386	1904	1904	1904	1904	0
636	20250311	105100	28309386	1904	1904	1904	1904	0
637	20250311	105000	28309386	1904	1904	1904	1904	0
638	20250311	104900	28309386	1904	1904	1904	1904	0
639	20250311	104800	28309386	1904	1904	1904	1904	30
640	20250311	104700	28252266	1904	1904	1904	1904	0
641	20250311	104600	28252266	1904	1904	1904	1904	0
642	20250311	104500	28252266	1904	1904	1904	1904	0
643	20250311	104400	28252266	1904	1904	1904	1904	2
644	20250311	104300	28248458	1905	1905	1905	1905	0
645	20250311	104200	28248458	1905	1905	1905	1905	0
646	20250311	104100	28248458	1905	1905	1905	1905	0
647	20250311	104000	28248458	1905	1905	1905	1905	0
648	20250311	103900	28248458	1905	1905	1905	1905	0
649	20250311	103800	28248458	1905	1905	1905	1905	0
650	20250311	103700	28248458	1905	1905	1905	1905	0
651	20250311	103600	28248458	1905	1905	1905	1905	0
652	20250311	103500	28248458	1905	1905	1905	1905	0
653	20250311	103400	28248458	1905	1905	1905	1905	0
654	20250311	103300	28248458	1905	1905	1905	1905	0
655	20250311	103200	28248458	1905	1905	1905	1905	0
656	20250311	103100	28248458	1905	1905	1905	1905	0
657	20250311	103000	28248458	1905	1905	1905	1905	0
658	20250311	102900	28248458	1905	1905	1905	1905	0
659	20250311	102800	28248458	1905	1905	1905	1905	0
660	20250311	102700	28248458	1905	1905	1905	1905	0
661	20250311	102600	28248458	1905	1905	1905	1905	0
662	20250311	102500	28248458	1905	1905	1905	1905	0
663	20250311	102400	28248458	1905	1905	1905	1905	0
664	20250311	102300	28248458	1905	1905	1905	1905	50
665	20250311	102200	28153208	1905	1905	1905	1905	0
666	20250311	102100	28153208	1905	1905	1905	1905	0
667	20250311	102000	28153208	1905	1905	1905	1905	0
668	20250311	101900	28153208	1905	1905	1905	1905	0
669	20250311	101800	28153208	1905	1905	1905	1905	5
670	20250311	101700	28143683	1898	1898	1898	1898	527
671	20250311	101600	27143437	1906	1906	1906	1906	50
672	20250311	101500	27048137	1906	1901	1906	1899	1990
673	20250311	101400	23267437	1901	1909	1915	1901	3562
674	20250311	101300	16495109	1908	1907	1908	1907	62
675	20250311	101200	16376874	1899	1899	1899	1899	0
676	20250311	101100	16376874	1899	1899	1899	1899	0
677	20250311	101000	16376874	1899	1899	1899	1899	0
678	20250311	100900	16376874	1899	1899	1899	1899	0
679	20250311	100800	16376874	1899	1899	1899	1899	0
680	20250311	100700	16376874	1899	1899	1899	1899	0
681	20250311	100600	16376874	1899	1901	1901	1893	2236
682	20250311	100500	12135350	1901	1901	1901	1901	160
683	20250311	100400	11831190	1902	1911	1912	1902	6
684	20250311	100300	11819729	1901	1901	1901	1901	41
685	20250311	100200	11741788	1901	1909	1909	1901	101
686	20250311	100100	11549736	1916	1916	1916	1916	0
687	20250311	100000	11549736	1916	1916	1916	1916	0
688	20250311	095900	11549736	1916	1916	1916	1916	0
689	20250311	095800	11549736	1916	1916	1916	1916	0
690	20250311	095700	11549736	1916	1916	1916	1916	1
691	20250311	095600	11547820	1917	1917	1917	1917	0
692	20250311	095500	11547820	1917	1917	1917	1917	0
693	20250311	095400	11547820	1917	1917	1917	1917	0
694	20250311	095300	11547820	1917	1917	1917	1917	0
695	20250311	095200	11547820	1917	1917	1917	1917	0
696	20250311	095100	11547820	1917	1917	1917	1917	1
697	20250311	095000	11545903	1905	1910	1916	1905	287
698	20250311	094900	10996690	1918	1918	1918	1918	0
699	20250311	094800	10996690	1918	1918	1918	1918	0
700	20250311	094700	10996690	1918	1918	1918	1918	0
701	20250311	094600	10996690	1918	1917	1918	1917	100
702	20250311	094500	10804935	1917	1917	1917	1917	27
703	20250311	094400	10753176	1917	1910	1917	1910	6
704	20250311	094300	10741695	1915	1914	1916	1914	82
705	20250311	094200	10584678	1918	1918	1918	1918	0
706	20250311	094100	10584678	1918	1918	1918	1918	0
707	20250311	094000	10584678	1918	1918	1918	1918	0
708	20250311	093900	10584678	1918	1918	1918	1918	0
709	20250311	093800	10584678	1918	1918	1918	1918	12
710	20250311	093700	10561662	1901	1901	1901	1901	0
711	20250311	093600	10561662	1901	1901	1901	1901	0
712	20250311	093500	10561662	1901	1901	1901	1901	84
713	20250311	093400	10401978	1905	1905	1905	1905	116
714	20250311	093300	10180998	1919	1919	1919	1919	0
715	20250311	093200	10180998	1919	1919	1919	1919	4
716	20250311	093100	10173322	1920	1908	1920	1900	2300
717	20250311	093000	5795900	1919	1919	1919	1919	50
718	20250311	092900	5699950	1908	1919	1919	1908	862
719	20250311	092800	4054882	1910	1922	1922	1910	1323
720	20250311	092700	1514770	1945	1945	1945	1945	0
721	20250311	092600	1514770	1945	1945	1945	1945	0
722	20250311	092500	1514770	1945	1945	1945	1945	0
723	20250311	092400	1514770	1945	1945	1945	1945	0
724	20250311	092300	1514770	1945	1945	1945	1945	0
725	20250311	092200	1514770	1945	1945	1945	1945	0
726	20250311	092100	1514770	1945	1945	1945	1945	0
727	20250311	092000	1514770	1945	1945	1945	1945	0
728	20250311	091900	1514770	1945	1945	1945	1945	0
729	20250311	091800	1514770	1945	1945	1945	1945	0
730	20250311	091700	1514770	1945	1945	1945	1945	0
731	20250311	091600	1514770	1945	1945	1945	1945	0
732	20250311	091500	1514770	1945	1945	1945	1945	0
733	20250311	091400	1514770	1945	1945	1945	1945	0
734	20250311	091300	1514770	1945	1945	1945	1945	0
735	20250311	091200	1514770	1945	1945	1945	1945	0
736	20250311	091100	1514770	1945	1945	1945	1945	0
737	20250311	091000	1514770	1945	1945	1945	1945	0
738	20250311	090900	1514770	1945	1945	1945	1945	0
739	20250311	090800	1514770	1945	1928	1945	1920	111
740	20250311	090700	1301234	1928	1928	1928	1928	0
741	20250311	090600	1301234	1928	1932	1932	1928	49
742	20250311	090500	1206752	1932	1942	1942	1932	501
743	20250311	090400	233820	1948	1948	1948	1948	0
744	20250311	090300	233820	1948	1948	1948	1948	0
745	20250311	090200	233820	1948	1948	1948	1948	100
746	20250311	090100	39020	1951	1951	1951	1951	0
747	20250311	090000	39020	1951	1951	1951	1951	20