KissMeData/058820/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	194200	490758562	1907	1907	1907	1907	617
3	20250306	194100	490758562	1907	1907	1907	1907	0
4	20250306	194000	490758562	1907	1907	1907	1907	0
5	20250306	193900	490758562	1907	1907	1907	1907	0
6	20250306	193800	490758562	1907	1907	1907	1907	0
7	20250306	193700	490758562	1907	1907	1907	1907	0
8	20250306	193600	490758562	1907	1907	1907	1907	0
9	20250306	193500	490758562	1907	1907	1907	1907	0
10	20250306	193400	490758562	1907	1907	1907	1907	0
11	20250306	193300	490758562	1907	1907	1907	1907	0
12	20250306	193200	490758562	1907	1907	1907	1907	0
13	20250306	193100	490758562	1907	1907	1907	1907	0
14	20250306	193000	490758562	1907	1907	1907	1907	0
15	20250306	192900	490758562	1907	1907	1907	1907	0
16	20250306	192800	490758562	1907	1907	1907	1907	0
17	20250306	192700	490758562	1907	1907	1907	1907	0
18	20250306	192600	490758562	1907	1907	1907	1907	0
19	20250306	192500	490758562	1907	1907	1907	1907	0
20	20250306	192400	490758562	1907	1907	1907	1907	0
21	20250306	192300	490758562	1907	1907	1907	1907	0
22	20250306	192200	490758562	1907	1907	1907	1907	0
23	20250306	192100	490758562	1907	1907	1907	1907	0
24	20250306	192000	490758562	1907	1907	1907	1907	0
25	20250306	191900	490758562	1907	1907	1907	1907	0
26	20250306	191800	490758562	1907	1907	1907	1907	0
27	20250306	191700	490758562	1907	1907	1907	1907	0
28	20250306	191600	490758562	1907	1907	1907	1907	0
29	20250306	191500	490758562	1907	1907	1907	1907	0
30	20250306	191400	490758562	1907	1907	1907	1907	0
31	20250306	191300	490758562	1907	1907	1907	1907	0
32	20250306	191200	490758562	1907	1907	1907	1907	617
33	20250306	191100	490758562	1907	1907	1907	1907	0
34	20250306	191000	490758562	1907	1907	1907	1907	0
35	20250306	190900	490758562	1907	1907	1907	1907	0
36	20250306	190800	490758562	1907	1907	1907	1907	0
37	20250306	190700	490758562	1907	1907	1907	1907	0
38	20250306	190600	490758562	1907	1907	1907	1907	0
39	20250306	190500	490758562	1907	1907	1907	1907	0
40	20250306	190400	490758562	1907	1907	1907	1907	0
41	20250306	190300	490758562	1907	1907	1907	1907	0
42	20250306	190200	490758562	1907	1907	1907	1907	0
43	20250306	190100	490758562	1907	1907	1907	1907	0
44	20250306	190000	490758562	1907	1907	1907	1907	0
45	20250306	185900	490758562	1907	1907	1907	1907	0
46	20250306	185800	490758562	1907	1907	1907	1907	0
47	20250306	185700	490758562	1907	1907	1907	1907	0
48	20250306	185600	490758562	1907	1907	1907	1907	0
49	20250306	185500	490758562	1907	1907	1907	1907	0
50	20250306	185400	490758562	1907	1907	1907	1907	0
51	20250306	185300	490758562	1907	1907	1907	1907	0
52	20250306	185200	490758562	1907	1907	1907	1907	0
53	20250306	185100	490758562	1907	1907	1907	1907	0
54	20250306	185000	490758562	1907	1907	1907	1907	0
55	20250306	184900	490758562	1907	1907	1907	1907	0
56	20250306	184800	490758562	1907	1907	1907	1907	0
57	20250306	184700	490758562	1907	1907	1907	1907	0
58	20250306	184600	490758562	1907	1907	1907	1907	0
59	20250306	184500	490758562	1907	1907	1907	1907	0
60	20250306	184400	490758562	1907	1907	1907	1907	0
61	20250306	184300	490758562	1907	1907	1907	1907	0
62	20250306	184200	490758562	1907	1907	1907	1907	617
63	20250306	184100	490758562	1907	1907	1907	1907	0
64	20250306	184000	490758562	1907	1907	1907	1907	0
65	20250306	183900	490758562	1907	1907	1907	1907	0
66	20250306	183800	490758562	1907	1907	1907	1907	0
67	20250306	183700	490758562	1907	1907	1907	1907	0
68	20250306	183600	490758562	1907	1907	1907	1907	0
69	20250306	183500	490758562	1907	1907	1907	1907	0
70	20250306	183400	490758562	1907	1907	1907	1907	0
71	20250306	183300	490758562	1907	1907	1907	1907	0
72	20250306	183200	490758562	1907	1907	1907	1907	0
73	20250306	183100	490758562	1907	1907	1907	1907	0
74	20250306	183000	490758562	1907	1907	1907	1907	0
75	20250306	182900	490758562	1907	1907	1907	1907	0
76	20250306	182800	490758562	1907	1907	1907	1907	0
77	20250306	182700	490758562	1907	1907	1907	1907	0
78	20250306	182600	490758562	1907	1907	1907	1907	0
79	20250306	182500	490758562	1907	1907	1907	1907	0
80	20250306	182400	490758562	1907	1907	1907	1907	0
81	20250306	182300	490758562	1907	1907	1907	1907	0
82	20250306	182200	490758562	1907	1907	1907	1907	0
83	20250306	182100	490758562	1907	1907	1907	1907	0
84	20250306	182000	490758562	1907	1907	1907	1907	0
85	20250306	181900	490758562	1907	1907	1907	1907	0
86	20250306	181800	490758562	1907	1907	1907	1907	0
87	20250306	181700	490758562	1907	1907	1907	1907	0
88	20250306	181600	490758562	1907	1907	1907	1907	0
89	20250306	181500	490758562	1907	1907	1907	1907	0
90	20250306	181400	490758562	1907	1907	1907	1907	0
91	20250306	181300	490758562	1907	1907	1907	1907	0
92	20250306	181200	490758562	1907	1907	1907	1907	617
93	20250306	181100	490758562	1907	1907	1907	1907	0
94	20250306	181000	490758562	1907	1907	1907	1907	0
95	20250306	180900	490758562	1907	1907	1907	1907	0
96	20250306	180800	490758562	1907	1907	1907	1907	0
97	20250306	180700	490758562	1907	1907	1907	1907	0
98	20250306	180600	490758562	1907	1907	1907	1907	0
99	20250306	180500	490758562	1907	1907	1907	1907	0
100	20250306	180400	490758562	1907	1907	1907	1907	0
101	20250306	180300	490758562	1907	1907	1907	1907	0
102	20250306	180200	490758562	1907	1907	1907	1907	0
103	20250306	180100	490758562	1907	1907	1907	1907	0
104	20250306	180000	490758562	1907	1907	1907	1907	0
105	20250306	175900	490758562	1907	1907	1907	1907	0
106	20250306	175800	490758562	1907	1907	1907	1907	0
107	20250306	175700	490758562	1907	1907	1907	1907	0
108	20250306	175600	490758562	1907	1907	1907	1907	0
109	20250306	175500	490758562	1907	1907	1907	1907	0
110	20250306	175400	490758562	1907	1907	1907	1907	0
111	20250306	175300	490758562	1907	1907	1907	1907	0
112	20250306	175200	490758562	1907	1907	1907	1907	0
113	20250306	175100	490758562	1907	1907	1907	1907	0
114	20250306	175000	490758562	1907	1907	1907	1907	0
115	20250306	174900	490758562	1907	1907	1907	1907	0
116	20250306	174800	490758562	1907	1907	1907	1907	0
117	20250306	174700	490758562	1907	1907	1907	1907	0
118	20250306	174600	490758562	1907	1907	1907	1907	0
119	20250306	174500	490758562	1907	1907	1907	1907	0
120	20250306	174400	490758562	1907	1907	1907	1907	0
121	20250306	174300	490758562	1907	1907	1907	1907	0
122	20250306	174200	490758562	1907	1907	1907	1907	617
123	20250306	174100	490758562	1907	1907	1907	1907	0
124	20250306	174000	490758562	1907	1907	1907	1907	0
125	20250306	173900	490758562	1907	1907	1907	1907	0
126	20250306	173800	490758562	1907	1907	1907	1907	0
127	20250306	173700	490758562	1907	1907	1907	1907	0
128	20250306	173600	490758562	1907	1907	1907	1907	0
129	20250306	173500	490758562	1907	1907	1907	1907	0
130	20250306	173400	490758562	1907	1907	1907	1907	0
131	20250306	173300	490758562	1907	1907	1907	1907	0
132	20250306	173200	490758562	1907	1907	1907	1907	0
133	20250306	173100	490758562	1907	1907	1907	1907	0
134	20250306	173000	490758562	1907	1907	1907	1907	0
135	20250306	172900	490758562	1907	1907	1907	1907	0
136	20250306	172800	490758562	1907	1907	1907	1907	0
137	20250306	172700	490758562	1907	1907	1907	1907	0
138	20250306	172600	490758562	1907	1907	1907	1907	0
139	20250306	172500	490758562	1907	1907	1907	1907	0
140	20250306	172400	490758562	1907	1907	1907	1907	0
141	20250306	172300	490758562	1907	1907	1907	1907	0
142	20250306	172200	490758562	1907	1907	1907	1907	0
143	20250306	172100	490758562	1907	1907	1907	1907	0
144	20250306	172000	490758562	1907	1907	1907	1907	0
145	20250306	171900	490758562	1907	1907	1907	1907	0
146	20250306	171800	490758562	1907	1907	1907	1907	0
147	20250306	171700	490758562	1907	1907	1907	1907	0
148	20250306	171600	490758562	1907	1907	1907	1907	0
149	20250306	171500	490758562	1907	1907	1907	1907	0
150	20250306	171400	490758562	1907	1907	1907	1907	0
151	20250306	171300	490758562	1907	1907	1907	1907	0
152	20250306	171200	490758562	1907	1907	1907	1907	617
153	20250306	171100	490758562	1907	1907	1907	1907	0
154	20250306	171000	490758562	1907	1907	1907	1907	0
155	20250306	170900	490758562	1907	1907	1907	1907	0
156	20250306	170800	490758562	1907	1907	1907	1907	0
157	20250306	170700	490758562	1907	1907	1907	1907	0
158	20250306	170600	490758562	1907	1907	1907	1907	0
159	20250306	170500	490758562	1907	1907	1907	1907	0
160	20250306	170400	490758562	1907	1907	1907	1907	0
161	20250306	170300	490758562	1907	1907	1907	1907	0
162	20250306	170200	490758562	1907	1907	1907	1907	0
163	20250306	170100	490758562	1907	1907	1907	1907	0
164	20250306	170000	490758562	1907	1907	1907	1907	0
165	20250306	165900	490758562	1907	1907	1907	1907	0
166	20250306	165800	490758562	1907	1907	1907	1907	0
167	20250306	165700	490758562	1907	1907	1907	1907	0
168	20250306	165600	490758562	1907	1907	1907	1907	0
169	20250306	165500	490758562	1907	1907	1907	1907	0
170	20250306	165400	490758562	1907	1907	1907	1907	0
171	20250306	165300	490758562	1907	1907	1907	1907	0
172	20250306	165200	490758562	1907	1907	1907	1907	0
173	20250306	165100	490758562	1907	1907	1907	1907	0
174	20250306	165000	490758562	1907	1907	1907	1907	0
175	20250306	164900	490758562	1907	1907	1907	1907	0
176	20250306	164800	490758562	1907	1907	1907	1907	0
177	20250306	164700	490758562	1907	1907	1907	1907	0
178	20250306	164600	490758562	1907	1907	1907	1907	0
179	20250306	164500	490758562	1907	1907	1907	1907	0
180	20250306	164400	490758562	1907	1907	1907	1907	0
181	20250306	164300	490758562	1907	1907	1907	1907	0
182	20250306	164200	490758562	1907	1907	1907	1907	617
183	20250306	164100	490758562	1907	1907	1907	1907	0
184	20250306	164000	490758562	1907	1907	1907	1907	0
185	20250306	163900	490758562	1907	1907	1907	1907	0
186	20250306	163800	490758562	1907	1907	1907	1907	0
187	20250306	163700	490758562	1907	1907	1907	1907	0
188	20250306	163600	490758562	1907	1907	1907	1907	0
189	20250306	163500	490758562	1907	1907	1907	1907	0
190	20250306	163400	490758562	1907	1907	1907	1907	0
191	20250306	163300	490758562	1907	1907	1907	1907	0
192	20250306	163200	490758562	1907	1907	1907	1907	0
193	20250306	163100	490758562	1907	1907	1907	1907	0
194	20250306	163000	490758562	1907	1907	1907	1907	0
195	20250306	162900	490758562	1907	1907	1907	1907	0
196	20250306	162800	490758562	1907	1907	1907	1907	0
197	20250306	162700	490758562	1907	1907	1907	1907	0
198	20250306	162600	490758562	1907	1907	1907	1907	0
199	20250306	162500	490758562	1907	1907	1907	1907	0
200	20250306	162400	490758562	1907	1907	1907	1907	0
201	20250306	162300	490758562	1907	1907	1907	1907	0
202	20250306	162200	490758562	1907	1907	1907	1907	0
203	20250306	162100	490758562	1907	1907	1907	1907	0
204	20250306	162000	490758562	1907	1907	1907	1907	0
205	20250306	161900	490758562	1907	1907	1907	1907	0
206	20250306	161800	490758562	1907	1907	1907	1907	0
207	20250306	161700	490758562	1907	1907	1907	1907	0
208	20250306	161600	490758562	1907	1907	1907	1907	0
209	20250306	161500	490758562	1907	1907	1907	1907	0
210	20250306	161400	490758562	1907	1907	1907	1907	0
211	20250306	161300	490758562	1907	1907	1907	1907	0
212	20250306	161200	490758562	1907	1907	1907	1907	617
213	20250306	161100	490758562	1907	1907	1907	1907	0
214	20250306	161000	490758562	1907	1907	1907	1907	0
215	20250306	160900	490758562	1907	1907	1907	1907	0
216	20250306	160800	490758562	1907	1907	1907	1907	0
217	20250306	160700	490758562	1907	1907	1907	1907	0
218	20250306	160600	490758562	1907	1907	1907	1907	0
219	20250306	160500	490758562	1907	1907	1907	1907	0
220	20250306	160400	490758562	1907	1907	1907	1907	0
221	20250306	160300	490758562	1907	1907	1907	1907	0
222	20250306	160200	490758562	1907	1907	1907	1907	0
223	20250306	160100	490758562	1907	1907	1907	1907	0
224	20250306	160000	490758562	1907	1907	1907	1907	0
225	20250306	155900	490758562	1907	1907	1907	1907	0
226	20250306	155800	490758562	1907	1907	1907	1907	0
227	20250306	155700	490758562	1907	1907	1907	1907	0
228	20250306	155600	490758562	1907	1907	1907	1907	0
229	20250306	155500	490758562	1907	1907	1907	1907	0
230	20250306	155400	490758562	1907	1907	1907	1907	0
231	20250306	155300	490758562	1907	1907	1907	1907	0
232	20250306	155200	490758562	1907	1907	1907	1907	0
233	20250306	155100	490758562	1907	1907	1907	1907	0
234	20250306	155000	490758562	1907	1907	1907	1907	0
235	20250306	154900	490758562	1907	1907	1907	1907	0
236	20250306	154800	490758562	1907	1907	1907	1907	0
237	20250306	154700	490758562	1907	1907	1907	1907	0
238	20250306	154600	490758562	1907	1907	1907	1907	0
239	20250306	154500	490758562	1907	1907	1907	1907	0
240	20250306	154400	490758562	1907	1907	1907	1907	0
241	20250306	154300	490758562	1907	1907	1907	1907	0
242	20250306	154200	490758562	1907	1907	1907	1907	617
243	20250306	154100	490758562	1907	1907	1907	1907	0
244	20250306	154000	490758562	1907	1907	1907	1907	0
245	20250306	153900	490758562	1907	1907	1907	1907	0
246	20250306	153800	490758562	1907	1907	1907	1907	0
247	20250306	153700	490758562	1907	1907	1907	1907	0
248	20250306	153600	490758562	1907	1907	1907	1907	0
249	20250306	153500	490758562	1907	1907	1907	1907	0
250	20250306	153400	490758562	1907	1907	1907	1907	0
251	20250306	153300	490758562	1907	1907	1907	1907	0
252	20250306	153200	490758562	1907	1907	1907	1907	0
253	20250306	153100	490758562	1907	1907	1907	1907	0
254	20250306	153000	490758562	1907	1907	1907	1907	617
255	20250306	152900	489581943	1902	1902	1902	1902	0
256	20250306	152800	489581943	1902	1902	1902	1902	0
257	20250306	152700	489581943	1902	1902	1902	1902	0
258	20250306	152600	489581943	1902	1902	1902	1902	0
259	20250306	152500	489581943	1902	1902	1902	1902	0
260	20250306	152400	489581943	1902	1902	1902	1902	0
261	20250306	152300	489581943	1902	1902	1902	1902	0
262	20250306	152200	489581943	1902	1902	1902	1902	0
263	20250306	152100	489581943	1902	1902	1902	1902	0
264	20250306	152000	489581943	1902	1902	1902	1902	0
265	20250306	151900	489581943	1902	1902	1903	1900	1390
266	20250306	151800	486938688	1903	1907	1907	1903	601
267	20250306	151700	485792946	1904	1903	1909	1903	7102
268	20250306	151600	472266795	1903	1896	1903	1896	1144
269	20250306	151500	470092704	1896	1896	1896	1896	1
270	20250306	151400	470090808	1895	1895	1895	1895	10
271	20250306	151300	470071858	1897	1897	1897	1897	4
272	20250306	151200	470064270	1895	1895	1895	1895	500
273	20250306	151100	469116770	1897	1896	1897	1896	30
274	20250306	151000	469059889	1896	1896	1896	1896	14
275	20250306	150900	469033345	1896	1894	1896	1894	2
276	20250306	150800	469029555	1894	1895	1895	1894	276
277	20250306	150700	468506654	1894	1894	1894	1894	1521
278	20250306	150600	465625880	1895	1894	1895	1894	682
279	20250306	150500	464334171	1894	1894	1894	1894	3743
280	20250306	150400	457244929	1893	1895	1895	1893	361
281	20250306	150300	456561260	1895	1894	1895	1893	1351
282	20250306	150200	454003342	1894	1895	1895	1894	1350
283	20250306	150100	451445966	1896	1896	1896	1896	82
284	20250306	150000	451290494	1896	1896	1896	1895	737
285	20250306	145900	449893674	1896	1896	1896	1896	824
286	20250306	145800	448331370	1896	1896	1896	1895	72
287	20250306	145700	448194928	1895	1895	1895	1895	632
288	20250306	145600	446997288	1894	1894	1894	1894	710
289	20250306	145500	445652548	1894	1894	1894	1894	1300
290	20250306	145400	443190348	1894	1894	1894	1894	130
291	20250306	145300	442944128	1894	1894	1894	1894	0
292	20250306	145200	442944128	1894	1893	1894	1893	21
293	20250306	145100	442904374	1894	1895	1895	1894	605
294	20250306	145000	441758283	1894	1895	1895	1892	4933
295	20250306	144900	432421116	1895	1898	1898	1894	8247
296	20250306	144800	416783992	1898	1900	1900	1898	1780
297	20250306	144700	413404654	1903	1903	1903	1903	0
298	20250306	144600	413404654	1903	1903	1903	1903	0
299	20250306	144500	413404654	1903	1903	1903	1903	0
300	20250306	144400	413404654	1903	1903	1903	1903	1
301	20250306	144300	413402751	1900	1900	1900	1900	84
302	20250306	144200	413243151	1903	1903	1903	1903	0
303	20250306	144100	413243151	1903	1903	1903	1903	0
304	20250306	144000	413243151	1903	1903	1903	1903	0
305	20250306	143900	413243151	1903	1903	1903	1903	0
306	20250306	143800	413243151	1903	1903	1903	1903	0
307	20250306	143700	413243151	1903	1903	1903	1903	0
308	20250306	143600	413243151	1903	1903	1903	1903	0
309	20250306	143500	413243151	1903	1900	1903	1899	2151
310	20250306	143400	409156292	1905	1907	1907	1899	15913
311	20250306	143300	378909763	1904	1903	1904	1903	145
312	20250306	143200	378633810	1903	1903	1903	1903	0
313	20250306	143100	378633810	1903	1903	1903	1903	100
314	20250306	143000	378443510	1903	1903	1903	1903	0
315	20250306	142900	378443510	1903	1902	1903	1902	366
316	20250306	142800	377747377	1902	1902	1902	1902	0
317	20250306	142700	377747377	1902	1902	1902	1902	0
318	20250306	142600	377747377	1902	1902	1902	1902	0
319	20250306	142500	377747377	1902	1902	1902	1902	0
320	20250306	142400	377747377	1902	1902	1902	1902	0
321	20250306	142300	377747377	1902	1902	1902	1902	18
322	20250306	142200	377713141	1901	1901	1901	1900	2909
323	20250306	142100	372185731	1901	1901	1901	1901	1
324	20250306	142000	372183830	1900	1900	1900	1900	0
325	20250306	141900	372183830	1900	1901	1901	1900	412
326	20250306	141800	371401019	1901	1901	1901	1901	4
327	20250306	141700	371393415	1901	1901	1901	1901	0
328	20250306	141600	371393415	1901	1902	1902	1901	3661
329	20250306	141500	364433743	1902	1902	1902	1902	36
330	20250306	141400	364365271	1904	1904	1904	1904	1
331	20250306	141300	364363367	1902	1902	1902	1902	1300
332	20250306	141200	361890767	1905	1905	1905	1905	0
333	20250306	141100	361890767	1905	1905	1905	1905	0
334	20250306	141000	361890767	1905	1903	1905	1903	36
335	20250306	140900	361822257	1903	1903	1903	1903	56
336	20250306	140800	361715689	1903	1903	1903	1903	0
337	20250306	140700	361715689	1903	1903	1903	1903	3
338	20250306	140600	361709980	1905	1906	1906	1905	6
339	20250306	140500	361698545	1906	1907	1907	1903	5
340	20250306	140400	361689023	1903	1904	1904	1903	500
341	20250306	140300	360737464	1907	1907	1907	1907	0
342	20250306	140200	360737464	1907	1907	1907	1907	0
343	20250306	140100	360737464	1907	1907	1907	1907	1
344	20250306	140000	360735557	1906	1906	1906	1906	201
345	20250306	135900	360352451	1907	1907	1907	1907	0
346	20250306	135800	360352451	1907	1907	1907	1907	59
347	20250306	135700	360239938	1907	1907	1907	1907	0
348	20250306	135600	360239938	1907	1907	1907	1907	100
349	20250306	135500	360049238	1907	1907	1907	1907	1
350	20250306	135400	360047331	1907	1907	1907	1907	0
351	20250306	135300	360047331	1907	1907	1907	1907	0
352	20250306	135200	360047331	1907	1907	1907	1907	1
353	20250306	135100	360045424	1906	1906	1906	1906	4
354	20250306	135000	360037800	1906	1906	1906	1906	2500
355	20250306	134900	355272800	1906	1906	1906	1906	0
356	20250306	134800	355272800	1906	1906	1906	1906	0
357	20250306	134700	355272800	1906	1904	1906	1904	5036
358	20250306	134600	345681702	1904	1902	1904	1902	5099
359	20250306	134500	335980850	1902	1902	1902	1902	1
360	20250306	134400	335978948	1901	1901	1901	1901	99
361	20250306	134300	335790749	1902	1902	1902	1902	1000
362	20250306	134200	333888749	1901	1901	1901	1901	100
363	20250306	134100	333698649	1902	1902	1902	1902	0
364	20250306	134000	333698649	1902	1901	1902	1901	727
365	20250306	133900	332316321	1902	1902	1902	1902	1
366	20250306	133800	332314419	1902	1902	1902	1902	1551
367	20250306	133700	329364417	1903	1903	1903	1903	1
368	20250306	133600	329362514	1904	1903	1904	1903	81
369	20250306	133500	329208370	1903	1906	1906	1903	2258
370	20250306	133400	324911391	1906	1906	1906	1906	8
371	20250306	133300	324896143	1907	1907	1907	1907	8
372	20250306	133200	324880887	1907	1907	1907	1907	0
373	20250306	133100	324880887	1907	1907	1907	1907	0
374	20250306	133000	324880887	1907	1907	1907	1907	1
375	20250306	132900	324878980	1903	1906	1906	1903	7224
376	20250306	132800	311119646	1906	1906	1906	1906	2002
377	20250306	132700	307303834	1908	1908	1908	1908	1
378	20250306	132600	307301926	1906	1906	1906	1906	0
379	20250306	132500	307301926	1906	1906	1906	1906	0
380	20250306	132400	307301926	1906	1906	1906	1906	0
381	20250306	132300	307301926	1906	1906	1906	1906	1
382	20250306	132200	307300020	1905	1906	1906	1905	20
383	20250306	132100	307261912	1910	1910	1910	1910	0
384	20250306	132000	307261912	1910	1910	1910	1910	0
385	20250306	131900	307261912	1910	1910	1910	1910	0
386	20250306	131800	307261912	1910	1910	1910	1906	1923
387	20250306	131700	303596666	1906	1910	1910	1906	4226
388	20250306	131600	295541834	1906	1910	1910	1906	4245
389	20250306	131500	287450720	1906	1906	1906	1906	4
390	20250306	131400	287443096	1910	1910	1910	1910	0
391	20250306	131300	287443096	1910	1907	1910	1906	2798
392	20250306	131200	282110073	1910	1910	1910	1910	0
393	20250306	131100	282110073	1910	1910	1910	1910	0
394	20250306	131000	282110073	1910	1910	1910	1910	0
395	20250306	130900	282110073	1910	1910	1910	1910	1
396	20250306	130800	282108163	1908	1910	1910	1908	1637
397	20250306	130700	278984731	1908	1908	1908	1908	59
398	20250306	130600	278872159	1907	1907	1907	1907	92
399	20250306	130500	278696715	1907	1907	1907	1907	0
400	20250306	130400	278696715	1907	1906	1907	1906	401
401	20250306	130300	277932408	1906	1906	1906	1906	0
402	20250306	130200	277932408	1906	1906	1906	1906	0
403	20250306	130100	277932408	1906	1907	1907	1906	20
404	20250306	130000	277894269	1906	1906	1906	1906	1076
405	20250306	125900	275843413	1907	1907	1907	1907	0
406	20250306	125800	275843413	1907	1907	1907	1907	0
407	20250306	125700	275843413	1907	1907	1907	1907	0
408	20250306	125600	275843413	1907	1907	1907	1907	0
409	20250306	125500	275843413	1907	1907	1907	1907	3
410	20250306	125400	275837692	1907	1907	1907	1907	9
411	20250306	125300	275820529	1907	1907	1907	1907	0
412	20250306	125200	275820529	1907	1907	1907	1907	0
413	20250306	125100	275820529	1907	1907	1907	1907	0
414	20250306	125000	275820529	1907	1907	1907	1907	50
415	20250306	124900	275725179	1907	1907	1907	1907	0
416	20250306	124800	275725179	1907	1907	1907	1907	104
417	20250306	124700	275526851	1907	1907	1907	1907	0
418	20250306	124600	275526851	1907	1907	1907	1907	413
419	20250306	124500	274739260	1908	1908	1908	1908	106
420	20250306	124400	274537012	1907	1909	1910	1907	416
421	20250306	124300	273743458	1907	1909	1909	1907	29
422	20250306	124200	273688143	1909	1908	1909	1908	170
423	20250306	124100	273363651	1908	1908	1908	1908	0
424	20250306	124000	273363651	1908	1908	1908	1908	0
425	20250306	123900	273363651	1908	1908	1908	1908	200
426	20250306	123800	272982051	1908	1908	1908	1908	22
427	20250306	123700	272940075	1908	1908	1908	1908	0
428	20250306	123600	272940075	1908	1908	1908	1908	63
429	20250306	123500	272819871	1908	1908	1908	1908	0
430	20250306	123400	272819871	1908	1908	1908	1908	0
431	20250306	123300	272819871	1908	1908	1908	1908	3
432	20250306	123200	272814147	1908	1908	1908	1908	0
433	20250306	123100	272814147	1908	1906	1908	1906	1400
434	20250306	123000	270145139	1906	1906	1906	1906	0
435	20250306	122900	270145139	1906	1906	1906	1906	101
436	20250306	122800	269952633	1906	1906	1906	1906	2
437	20250306	122700	269948821	1906	1906	1906	1906	107
438	20250306	122600	269744879	1906	1906	1906	1906	154
439	20250306	122500	269451355	1907	1907	1907	1905	62
440	20250306	122400	269333241	1907	1908	1908	1906	3316
441	20250306	122300	263012580	1907	1909	1909	1907	398
442	20250306	122200	262253578	1909	1909	1909	1909	0
443	20250306	122100	262253578	1909	1909	1909	1909	18
444	20250306	122000	262219216	1908	1907	1908	1907	2732
445	20250306	121900	257009279	1907	1907	1907	1907	4
446	20250306	121800	257001651	1907	1907	1907	1907	0
447	20250306	121700	257001651	1907	1907	1907	1907	4
448	20250306	121600	256994023	1907	1906	1907	1906	104
449	20250306	121500	256795796	1907	1907	1907	1907	5
450	20250306	121400	256786261	1907	1907	1907	1907	88
451	20250306	121300	256618445	1907	1907	1907	1906	3665
452	20250306	121200	249631420	1907	1907	1907	1907	0
453	20250306	121100	249631420	1907	1907	1907	1907	1
454	20250306	121000	249629513	1908	1908	1908	1908	0
455	20250306	120900	249629513	1908	1907	1908	1907	71
456	20250306	120800	249494115	1908	1909	1909	1908	416
457	20250306	120700	248700165	1910	1910	1910	1910	4935
458	20250306	120600	239274315	1910	1912	1912	1910	251
459	20250306	120500	238794830	1914	1914	1914	1914	0
460	20250306	120400	238794830	1914	1914	1914	1914	152
461	20250306	120300	238503902	1913	1913	1913	1913	1200
462	20250306	120200	236208302	1914	1914	1914	1914	0
463	20250306	120100	236208302	1914	1917	1917	1914	11
464	20250306	120000	236187233	1914	1914	1914	1914	177
465	20250306	115900	235848455	1914	1914	1914	1914	0
466	20250306	115800	235848455	1914	1914	1914	1914	0
467	20250306	115700	235848455	1914	1914	1914	1914	0
468	20250306	115600	235848455	1914	1914	1914	1914	0
469	20250306	115500	235848455	1914	1914	1914	1914	1
470	20250306	115400	235846541	1917	1917	1917	1917	0
471	20250306	115300	235846541	1917	1917	1917	1917	0
472	20250306	115200	235846541	1917	1917	1917	1917	0
473	20250306	115100	235846541	1917	1917	1917	1917	0
474	20250306	115000	235846541	1917	1917	1917	1917	1
475	20250306	114900	235844624	1913	1916	1916	1913	1813
476	20250306	114800	232375917	1916	1916	1916	1916	0
477	20250306	114700	232375917	1916	1916	1916	1916	0
478	20250306	114600	232375917	1916	1916	1916	1916	0
479	20250306	114500	232375917	1916	1916	1916	1916	0
480	20250306	114400	232375917	1916	1916	1916	1916	0
481	20250306	114300	232375917	1916	1916	1916	1916	18
482	20250306	114200	232341429	1916	1916	1916	1916	100
483	20250306	114100	232149829	1916	1916	1916	1916	1
484	20250306	114000	232147913	1915	1915	1915	1915	0
485	20250306	113900	232147913	1915	1915	1915	1915	0
486	20250306	113800	232147913	1915	1915	1915	1915	0
487	20250306	113700	232147913	1915	1915	1915	1915	1
488	20250306	113600	232145998	1915	1915	1915	1915	0
489	20250306	113500	232145998	1915	1915	1915	1915	14
490	20250306	113400	232119188	1912	1914	1914	1912	313
491	20250306	113300	231520358	1916	1916	1916	1916	1
492	20250306	113200	231518442	1916	1916	1916	1916	0
493	20250306	113100	231518442	1916	1916	1916	1916	1000
494	20250306	113000	229602442	1916	1916	1916	1916	0
495	20250306	112900	229602442	1916	1916	1916	1916	0
496	20250306	112800	229602442	1916	1916	1916	1916	0
497	20250306	112700	229602442	1916	1916	1916	1916	0
498	20250306	112600	229602442	1916	1916	1916	1916	2
499	20250306	112500	229598610	1918	1918	1918	1918	0
500	20250306	112400	229598610	1918	1918	1918	1918	0
501	20250306	112300	229598610	1918	1918	1918	1918	0
502	20250306	112200	229598610	1918	1916	1918	1916	5
503	20250306	112100	229589028	1918	1918	1918	1918	250
504	20250306	112000	229109528	1918	1918	1918	1918	743
505	20250306	111900	227684454	1922	1922	1922	1922	4
506	20250306	111800	227676766	1923	1923	1923	1923	0
507	20250306	111700	227676766	1923	1923	1923	1923	0
508	20250306	111600	227676766	1923	1923	1923	1923	1
509	20250306	111500	227674843	1923	1923	1923	1923	0
510	20250306	111400	227674843	1923	1921	1923	1921	1110
511	20250306	111300	225542531	1925	1925	1925	1925	0
512	20250306	111200	225542531	1925	1925	1925	1925	0
513	20250306	111100	225542531	1925	1923	1925	1923	115
514	20250306	111000	225321384	1926	1926	1926	1926	0
515	20250306	110900	225321384	1926	1916	1926	1916	926
516	20250306	110800	223543650	1918	1918	1918	1918	0
517	20250306	110700	223543650	1918	1918	1918	1918	93
518	20250306	110600	223365276	1920	1920	1920	1920	0
519	20250306	110500	223365276	1920	1920	1920	1920	0
520	20250306	110400	223365276	1920	1920	1920	1920	0
521	20250306	110300	223365276	1920	1920	1920	1920	10
522	20250306	110200	223346076	1920	1920	1920	1920	0
523	20250306	110100	223346076	1920	1914	1920	1914	695
524	20250306	110000	222013465	1912	1912	1912	1912	100
525	20250306	105900	221822265	1916	1916	1916	1916	0
526	20250306	105800	221822265	1916	1912	1916	1912	101
527	20250306	105700	221629149	1916	1916	1916	1916	0
528	20250306	105600	221629149	1916	1916	1916	1916	0
529	20250306	105500	221629149	1916	1916	1916	1916	1
530	20250306	105400	221627233	1916	1916	1916	1916	1
531	20250306	105300	221625317	1912	1912	1912	1912	600
532	20250306	105200	220478117	1916	1911	1916	1911	2737
533	20250306	105100	215239679	1911	1914	1914	1911	828
534	20250306	105000	213656950	1915	1915	1915	1915	0
535	20250306	104900	213656950	1915	1914	1915	1914	357
536	20250306	104800	212973393	1911	1911	1911	1911	710
537	20250306	104700	211616583	1915	1915	1915	1915	0
538	20250306	104600	211616583	1915	1915	1915	1915	5
539	20250306	104500	211607008	1915	1913	1915	1911	14
540	20250306	104400	211580244	1911	1911	1911	1911	50
541	20250306	104300	211484694	1912	1912	1912	1912	0
542	20250306	104200	211484694	1912	1916	1916	1912	555
543	20250306	104100	210423406	1917	1916	1917	1916	2
544	20250306	104000	210419573	1917	1917	1918	1917	198
545	20250306	103900	210040006	1917	1909	1917	1909	7461
546	20250306	103800	195783358	1909	1909	1909	1909	0
547	20250306	103700	195783358	1909	1909	1909	1909	0
548	20250306	103600	195783358	1909	1909	1909	1909	1
549	20250306	103500	195781449	1908	1908	1908	1908	193
550	20250306	103400	195413205	1909	1909	1909	1909	0
551	20250306	103300	195413205	1909	1909	1909	1909	1
552	20250306	103200	195411296	1908	1908	1908	1908	0
553	20250306	103100	195411296	1908	1908	1908	1908	0
554	20250306	103000	195411296	1908	1908	1908	1908	10
555	20250306	102900	195392216	1908	1909	1909	1908	120
556	20250306	102800	195163236	1908	1908	1908	1908	43
557	20250306	102700	195081192	1908	1908	1908	1908	1
558	20250306	102600	195079284	1904	1906	1908	1904	2692
559	20250306	102500	189951274	1906	1906	1906	1906	100
560	20250306	102400	189760674	1905	1905	1905	1905	61
561	20250306	102300	189644469	1905	1905	1905	1905	109
562	20250306	102200	189436824	1907	1906	1907	1906	52
563	20250306	102100	189337662	1907	1909	1909	1907	97
564	20250306	102000	189152681	1907	1907	1907	1907	3
565	20250306	101900	189146960	1909	1909	1909	1909	0
566	20250306	101800	189146960	1909	1909	1909	1909	0
567	20250306	101700	189146960	1909	1909	1909	1909	50
568	20250306	101600	189051510	1909	1909	1909	1909	1
569	20250306	101500	189049601	1909	1909	1909	1909	1
570	20250306	101400	189047692	1906	1906	1906	1906	299
571	20250306	101300	188477798	1906	1906	1906	1906	5
572	20250306	101200	188468268	1906	1906	1906	1906	400
573	20250306	101100	187705868	1906	1905	1906	1905	550
574	20250306	101000	186657592	1904	1904	1904	1904	269
575	20250306	100900	186145416	1904	1903	1904	1903	801
576	20250306	100800	184621112	1904	1904	1904	1904	12
577	20250306	100700	184598264	1904	1904	1904	1904	503
578	20250306	100600	183640552	1904	1904	1904	1904	1008
579	20250306	100500	181721320	1905	1905	1905	1905	6
580	20250306	100400	181709890	1905	1905	1905	1904	1795
581	20250306	100300	178292204	1905	1906	1906	1905	756
582	20250306	100200	176852023	1906	1906	1906	1905	369
583	20250306	100100	176149073	1905	1905	1905	1905	0
584	20250306	100000	176149073	1905	1906	1906	1905	423
585	20250306	095900	175343222	1906	1906	1906	1906	124
586	20250306	095800	175106878	1906	1906	1906	1906	41
587	20250306	095700	175028732	1907	1908	1908	1907	4131
588	20250306	095600	167146785	1909	1909	1909	1909	2
589	20250306	095500	167142967	1910	1910	1910	1910	1540
590	20250306	095400	164201567	1910	1910	1910	1910	200
591	20250306	095300	163819567	1908	1908	1908	1908	0
592	20250306	095200	163819567	1908	1908	1908	1908	0
593	20250306	095100	163819567	1908	1908	1908	1908	0
594	20250306	095000	163819567	1908	1908	1908	1908	0
595	20250306	094900	163819567	1908	1909	1909	1908	180
596	20250306	094800	163476126	1910	1910	1910	1910	7
597	20250306	094700	163462756	1910	1911	1911	1910	625
598	20250306	094600	162268481	1911	1911	1911	1911	70
599	20250306	094500	162134711	1911	1912	1912	1911	17
600	20250306	094400	162102220	1912	1911	1912	1908	742
601	20250306	094300	160684492	1911	1911	1911	1911	5
602	20250306	094200	160674937	1908	1908	1908	1908	746
603	20250306	094100	159251569	1907	1907	1907	1907	206
604	20250306	094000	158858727	1906	1906	1906	1906	206
605	20250306	093900	158466091	1906	1906	1906	1906	0
606	20250306	093800	158466091	1906	1906	1906	1906	0
607	20250306	093700	158466091	1906	1906	1906	1906	0
608	20250306	093600	158466091	1906	1906	1906	1906	0
609	20250306	093500	158466091	1906	1906	1906	1905	7036
610	20250306	093400	145059880	1906	1906	1906	1906	0
611	20250306	093300	145059880	1906	1906	1906	1906	1
612	20250306	093200	145057974	1904	1906	1906	1904	501
613	20250306	093100	144104068	1904	1906	1906	1904	5000
614	20250306	093000	134578015	1907	1908	1908	1907	20
615	20250306	092900	134539865	1908	1908	1908	1908	36
616	20250306	092800	134471177	1908	1907	1908	1907	4202
617	20250306	092700	126456815	1905	1905	1905	1905	450
618	20250306	092600	125599565	1904	1903	1904	1903	2707
619	20250306	092500	120448143	1903	1908	1909	1903	6760
620	20250306	092400	107556555	1908	1908	1909	1908	854
621	20250306	092300	105927023	1908	1908	1908	1908	190
622	20250306	092200	105564503	1908	1913	1913	1908	4085
623	20250306	092100	97758932	1913	1913	1913	1913	2010
624	20250306	092000	93913802	1913	1914	1914	1911	4781
625	20250306	091900	84771899	1914	1920	1920	1914	2117
626	20250306	091800	80717872	1920	1921	1921	1920	101
627	20250306	091700	80523852	1921	1921	1921	1921	0
628	20250306	091600	80523852	1921	1921	1921	1921	10
629	20250306	091500	80504642	1918	1917	1920	1917	3403
630	20250306	091400	73980388	1917	1916	1917	1914	9680
631	20250306	091300	55434634	1917	1921	1921	1917	1809
632	20250306	091200	51966271	1917	1921	1921	1917	853
633	20250306	091100	50330966	1921	1922	1922	1917	4377
634	20250306	091000	41935772	1919	1922	1922	1918	2239
635	20250306	090900	37641061	1915	1915	1923	1915	4168
636	20250306	090800	29649954	1912	1924	1924	1911	8860
637	20250306	090700	12661226	1923	1932	1932	1923	5646
638	20250306	090600	1773942	1932	1934	1934	1932	514
639	20250306	090500	780208	1936	1936	1936	1936	0
640	20250306	090400	780208	1936	1936	1936	1936	14
641	20250306	090300	753104	1936	1936	1936	1936	8
642	20250306	090200	737616	1936	1936	1936	1936	8
643	20250306	090100	722128	1936	1936	1936	1936	0
644	20250306	090000	722128	1936	1936	1936	1936	373