KissMeData/014470/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	190100	671856054	1875	1875	1875	1875	2982
3	20250311	190000	671856054	1875	1875	1875	1875	0
4	20250311	185900	671856054	1875	1875	1875	1875	0
5	20250311	185800	671856054	1875	1875	1875	1875	0
6	20250311	185700	671856054	1875	1875	1875	1875	0
7	20250311	185600	671856054	1875	1875	1875	1875	0
8	20250311	185500	671856054	1875	1875	1875	1875	0
9	20250311	185400	671856054	1875	1875	1875	1875	0
10	20250311	185300	671856054	1875	1875	1875	1875	0
11	20250311	185200	671856054	1875	1875	1875	1875	0
12	20250311	185100	671856054	1875	1875	1875	1875	0
13	20250311	185000	671856054	1875	1875	1875	1875	0
14	20250311	184900	671856054	1875	1875	1875	1875	0
15	20250311	184800	671856054	1875	1875	1875	1875	0
16	20250311	184700	671856054	1875	1875	1875	1875	0
17	20250311	184600	671856054	1875	1875	1875	1875	0
18	20250311	184500	671856054	1875	1875	1875	1875	0
19	20250311	184400	671856054	1875	1875	1875	1875	0
20	20250311	184300	671856054	1875	1875	1875	1875	0
21	20250311	184200	671856054	1875	1875	1875	1875	0
22	20250311	184100	671856054	1875	1875	1875	1875	0
23	20250311	184000	671856054	1875	1875	1875	1875	0
24	20250311	183900	671856054	1875	1875	1875	1875	0
25	20250311	183800	671856054	1875	1875	1875	1875	0
26	20250311	183700	671856054	1875	1875	1875	1875	0
27	20250311	183600	671856054	1875	1875	1875	1875	0
28	20250311	183500	671856054	1875	1875	1875	1875	0
29	20250311	183400	671856054	1875	1875	1875	1875	0
30	20250311	183300	671856054	1875	1875	1875	1875	0
31	20250311	183200	671856054	1875	1875	1875	1875	0
32	20250311	183100	671856054	1875	1875	1875	1875	2982
33	20250311	183000	671856054	1875	1875	1875	1875	0
34	20250311	182900	671856054	1875	1875	1875	1875	0
35	20250311	182800	671856054	1875	1875	1875	1875	0
36	20250311	182700	671856054	1875	1875	1875	1875	0
37	20250311	182600	671856054	1875	1875	1875	1875	0
38	20250311	182500	671856054	1875	1875	1875	1875	0
39	20250311	182400	671856054	1875	1875	1875	1875	0
40	20250311	182300	671856054	1875	1875	1875	1875	0
41	20250311	182200	671856054	1875	1875	1875	1875	0
42	20250311	182100	671856054	1875	1875	1875	1875	0
43	20250311	182000	671856054	1875	1875	1875	1875	0
44	20250311	181900	671856054	1875	1875	1875	1875	0
45	20250311	181800	671856054	1875	1875	1875	1875	0
46	20250311	181700	671856054	1875	1875	1875	1875	0
47	20250311	181600	671856054	1875	1875	1875	1875	0
48	20250311	181500	671856054	1875	1875	1875	1875	0
49	20250311	181400	671856054	1875	1875	1875	1875	0
50	20250311	181300	671856054	1875	1875	1875	1875	0
51	20250311	181200	671856054	1875	1875	1875	1875	0
52	20250311	181100	671856054	1875	1875	1875	1875	0
53	20250311	181000	671856054	1875	1875	1875	1875	0
54	20250311	180900	671856054	1875	1875	1875	1875	0
55	20250311	180800	671856054	1875	1875	1875	1875	0
56	20250311	180700	671856054	1875	1875	1875	1875	0
57	20250311	180600	671856054	1875	1875	1875	1875	0
58	20250311	180500	671856054	1875	1875	1875	1875	0
59	20250311	180400	671856054	1875	1875	1875	1875	0
60	20250311	180300	671856054	1875	1875	1875	1875	0
61	20250311	180200	671856054	1875	1875	1875	1875	0
62	20250311	180100	671856054	1875	1875	1875	1875	2982
63	20250311	180000	671856054	1875	1875	1875	1875	0
64	20250311	175900	671856054	1875	1875	1875	1875	0
65	20250311	175800	671856054	1875	1875	1875	1875	0
66	20250311	175700	671856054	1875	1875	1875	1875	0
67	20250311	175600	671856054	1875	1875	1875	1875	0
68	20250311	175500	671856054	1875	1875	1875	1875	0
69	20250311	175400	671856054	1875	1875	1875	1875	0
70	20250311	175300	671856054	1875	1875	1875	1875	0
71	20250311	175200	671856054	1875	1875	1875	1875	0
72	20250311	175100	671856054	1875	1875	1875	1875	0
73	20250311	175000	671856054	1875	1875	1875	1875	0
74	20250311	174900	671856054	1875	1875	1875	1875	0
75	20250311	174800	671856054	1875	1875	1875	1875	0
76	20250311	174700	671856054	1875	1875	1875	1875	0
77	20250311	174600	671856054	1875	1875	1875	1875	0
78	20250311	174500	671856054	1875	1875	1875	1875	0
79	20250311	174400	671856054	1875	1875	1875	1875	0
80	20250311	174300	671856054	1875	1875	1875	1875	0
81	20250311	174200	671856054	1875	1875	1875	1875	0
82	20250311	174100	671856054	1875	1875	1875	1875	0
83	20250311	174000	671856054	1875	1875	1875	1875	0
84	20250311	173900	671856054	1875	1875	1875	1875	0
85	20250311	173800	671856054	1875	1875	1875	1875	0
86	20250311	173700	671856054	1875	1875	1875	1875	0
87	20250311	173600	671856054	1875	1875	1875	1875	0
88	20250311	173500	671856054	1875	1875	1875	1875	0
89	20250311	173400	671856054	1875	1875	1875	1875	0
90	20250311	173300	671856054	1875	1875	1875	1875	0
91	20250311	173200	671856054	1875	1875	1875	1875	0
92	20250311	173100	671856054	1875	1875	1875	1875	2982
93	20250311	173000	671856054	1875	1875	1875	1875	0
94	20250311	172900	671856054	1875	1875	1875	1875	0
95	20250311	172800	671856054	1875	1875	1875	1875	0
96	20250311	172700	671856054	1875	1875	1875	1875	0
97	20250311	172600	671856054	1875	1875	1875	1875	0
98	20250311	172500	671856054	1875	1875	1875	1875	0
99	20250311	172400	671856054	1875	1875	1875	1875	0
100	20250311	172300	671856054	1875	1875	1875	1875	0
101	20250311	172200	671856054	1875	1875	1875	1875	0
102	20250311	172100	671856054	1875	1875	1875	1875	0
103	20250311	172000	671856054	1875	1875	1875	1875	0
104	20250311	171900	671856054	1875	1875	1875	1875	0
105	20250311	171800	671856054	1875	1875	1875	1875	0
106	20250311	171700	671856054	1875	1875	1875	1875	0
107	20250311	171600	671856054	1875	1875	1875	1875	0
108	20250311	171500	671856054	1875	1875	1875	1875	0
109	20250311	171400	671856054	1875	1875	1875	1875	0
110	20250311	171300	671856054	1875	1875	1875	1875	0
111	20250311	171200	671856054	1875	1875	1875	1875	0
112	20250311	171100	671856054	1875	1875	1875	1875	0
113	20250311	171000	671856054	1875	1875	1875	1875	0
114	20250311	170900	671856054	1875	1875	1875	1875	0
115	20250311	170800	671856054	1875	1875	1875	1875	0
116	20250311	170700	671856054	1875	1875	1875	1875	0
117	20250311	170600	671856054	1875	1875	1875	1875	0
118	20250311	170500	671856054	1875	1875	1875	1875	0
119	20250311	170400	671856054	1875	1875	1875	1875	0
120	20250311	170300	671856054	1875	1875	1875	1875	0
121	20250311	170200	671856054	1875	1875	1875	1875	0
122	20250311	170100	671856054	1875	1875	1875	1875	2982
123	20250311	170000	671856054	1875	1875	1875	1875	0
124	20250311	165900	671856054	1875	1875	1875	1875	0
125	20250311	165800	671856054	1875	1875	1875	1875	0
126	20250311	165700	671856054	1875	1875	1875	1875	0
127	20250311	165600	671856054	1875	1875	1875	1875	0
128	20250311	165500	671856054	1875	1875	1875	1875	0
129	20250311	165400	671856054	1875	1875	1875	1875	0
130	20250311	165300	671856054	1875	1875	1875	1875	0
131	20250311	165200	671856054	1875	1875	1875	1875	0
132	20250311	165100	671856054	1875	1875	1875	1875	0
133	20250311	165000	671856054	1875	1875	1875	1875	0
134	20250311	164900	671856054	1875	1875	1875	1875	0
135	20250311	164800	671856054	1875	1875	1875	1875	0
136	20250311	164700	671856054	1875	1875	1875	1875	0
137	20250311	164600	671856054	1875	1875	1875	1875	0
138	20250311	164500	671856054	1875	1875	1875	1875	0
139	20250311	164400	671856054	1875	1875	1875	1875	0
140	20250311	164300	671856054	1875	1875	1875	1875	0
141	20250311	164200	671856054	1875	1875	1875	1875	0
142	20250311	164100	671856054	1875	1875	1875	1875	0
143	20250311	164000	671856054	1875	1875	1875	1875	0
144	20250311	163900	671856054	1875	1875	1875	1875	0
145	20250311	163800	671856054	1875	1875	1875	1875	0
146	20250311	163700	671856054	1875	1875	1875	1875	0
147	20250311	163600	671856054	1875	1875	1875	1875	0
148	20250311	163500	671856054	1875	1875	1875	1875	0
149	20250311	163400	671856054	1875	1875	1875	1875	0
150	20250311	163300	671856054	1875	1875	1875	1875	0
151	20250311	163200	671856054	1875	1875	1875	1875	0
152	20250311	163100	671856054	1875	1875	1875	1875	2982
153	20250311	163000	671856054	1875	1875	1875	1875	0
154	20250311	162900	671856054	1875	1875	1875	1875	0
155	20250311	162800	671856054	1875	1875	1875	1875	0
156	20250311	162700	671856054	1875	1875	1875	1875	0
157	20250311	162600	671856054	1875	1875	1875	1875	0
158	20250311	162500	671856054	1875	1875	1875	1875	0
159	20250311	162400	671856054	1875	1875	1875	1875	0
160	20250311	162300	671856054	1875	1875	1875	1875	0
161	20250311	162200	671856054	1875	1875	1875	1875	0
162	20250311	162100	671856054	1875	1875	1875	1875	0
163	20250311	162000	671856054	1875	1875	1875	1875	0
164	20250311	161900	671856054	1875	1875	1875	1875	0
165	20250311	161800	671856054	1875	1875	1875	1875	0
166	20250311	161700	671856054	1875	1875	1875	1875	0
167	20250311	161600	671856054	1875	1875	1875	1875	0
168	20250311	161500	671856054	1875	1875	1875	1875	0
169	20250311	161400	671856054	1875	1875	1875	1875	0
170	20250311	161300	671856054	1875	1875	1875	1875	0
171	20250311	161200	671856054	1875	1875	1875	1875	0
172	20250311	161100	671856054	1875	1875	1875	1875	0
173	20250311	161000	671856054	1875	1875	1875	1875	0
174	20250311	160900	671856054	1875	1875	1875	1875	0
175	20250311	160800	671856054	1875	1875	1875	1875	0
176	20250311	160700	671856054	1875	1875	1875	1875	0
177	20250311	160600	671856054	1875	1875	1875	1875	0
178	20250311	160500	671856054	1875	1875	1875	1875	0
179	20250311	160400	671856054	1875	1875	1875	1875	0
180	20250311	160300	671856054	1875	1875	1875	1875	0
181	20250311	160200	671856054	1875	1875	1875	1875	0
182	20250311	160100	671856054	1875	1875	1875	1875	2982
183	20250311	160000	671856054	1875	1875	1875	1875	0
184	20250311	155900	671856054	1875	1875	1875	1875	0
185	20250311	155800	671856054	1875	1875	1875	1875	0
186	20250311	155700	671856054	1875	1875	1875	1875	0
187	20250311	155600	671856054	1875	1875	1875	1875	0
188	20250311	155500	671856054	1875	1875	1875	1875	0
189	20250311	155400	671856054	1875	1875	1875	1875	0
190	20250311	155300	671856054	1875	1875	1875	1875	0
191	20250311	155200	671856054	1875	1875	1875	1875	0
192	20250311	155100	671856054	1875	1875	1875	1875	0
193	20250311	155000	671856054	1875	1875	1875	1875	0
194	20250311	154900	671856054	1875	1875	1875	1875	0
195	20250311	154800	671856054	1875	1875	1875	1875	0
196	20250311	154700	671856054	1875	1875	1875	1875	0
197	20250311	154600	671856054	1875	1875	1875	1875	0
198	20250311	154500	671856054	1875	1875	1875	1875	0
199	20250311	154400	671856054	1875	1875	1875	1875	0
200	20250311	154300	671856054	1875	1875	1875	1875	0
201	20250311	154200	671856054	1875	1875	1875	1875	0
202	20250311	154100	671856054	1875	1875	1875	1875	0
203	20250311	154000	671856054	1875	1875	1875	1875	0
204	20250311	153900	671856054	1875	1875	1875	1875	0
205	20250311	153800	671856054	1875	1875	1875	1875	0
206	20250311	153700	671856054	1875	1875	1875	1875	0
207	20250311	153600	671856054	1875	1875	1875	1875	0
208	20250311	153500	671856054	1875	1875	1875	1875	0
209	20250311	153400	671856054	1875	1875	1875	1875	0
210	20250311	153300	671856054	1875	1875	1875	1875	0
211	20250311	153200	671856054	1875	1875	1875	1875	0
212	20250311	153100	671856054	1875	1875	1875	1875	2982
213	20250311	153000	671856054	1875	1875	1875	1875	2982
214	20250311	152900	666264804	1879	1879	1879	1879	0
215	20250311	152800	666264804	1879	1879	1879	1879	0
216	20250311	152700	666264804	1879	1879	1879	1879	0
217	20250311	152600	666264804	1879	1879	1879	1879	0
218	20250311	152500	666264804	1879	1879	1879	1879	0
219	20250311	152400	666264804	1879	1879	1879	1879	0
220	20250311	152300	666264804	1879	1879	1879	1879	0
221	20250311	152200	666264804	1879	1879	1879	1879	0
222	20250311	152100	666264804	1879	1879	1879	1879	0
223	20250311	152000	666264804	1879	1879	1879	1879	0
224	20250311	151900	666264804	1879	1879	1879	1873	542
225	20250311	151800	665247256	1873	1880	1880	1873	552
226	20250311	151700	664209944	1880	1880	1880	1880	132
227	20250311	151600	663961784	1880	1880	1880	1880	63
228	20250311	151500	663843344	1879	1879	1879	1879	538
229	20250311	151400	662832442	1879	1879	1879	1879	0
230	20250311	151300	662832442	1879	1879	1879	1879	0
231	20250311	151200	662832442	1879	1879	1879	1879	10
232	20250311	151100	662813652	1871	1871	1871	1871	300
233	20250311	151000	662252352	1874	1872	1874	1872	771
234	20250311	150900	660809038	1874	1874	1874	1874	0
235	20250311	150800	660809038	1874	1873	1874	1870	2160
236	20250311	150700	656766572	1872	1879	1879	1872	1082
237	20250311	150600	654738908	1879	1874	1879	1874	268
238	20250311	150500	654236671	1872	1879	1879	1872	15
239	20250311	150400	654208549	1879	1879	1879	1879	0
240	20250311	150300	654208549	1879	1879	1879	1879	0
241	20250311	150200	654208549	1879	1879	1879	1879	0
242	20250311	150100	654208549	1879	1878	1879	1878	551
243	20250311	150000	653173615	1878	1878	1878	1878	0
244	20250311	145900	653173615	1878	1878	1878	1878	0
245	20250311	145800	653173615	1878	1878	1878	1878	0
246	20250311	145700	653173615	1878	1878	1878	1878	0
247	20250311	145600	653173615	1878	1878	1878	1878	0
248	20250311	145500	653173615	1878	1870	1878	1870	3027
249	20250311	145400	647502619	1870	1870	1870	1870	540
250	20250311	145300	646492819	1870	1870	1870	1870	3053
251	20250311	145200	640783709	1872	1872	1872	1872	0
252	20250311	145100	640783709	1872	1872	1872	1872	1
253	20250311	145000	640781837	1870	1870	1870	1870	1245
254	20250311	144900	638453687	1870	1872	1872	1870	370
255	20250311	144800	637761729	1872	1877	1877	1872	1620
256	20250311	144700	634728839	1878	1878	1878	1878	267
257	20250311	144600	634227413	1878	1878	1878	1878	66
258	20250311	144500	634103465	1878	1878	1878	1878	0
259	20250311	144400	634103465	1878	1872	1878	1872	386
260	20250311	144300	633378767	1872	1872	1872	1872	73
261	20250311	144200	633242111	1878	1878	1878	1878	4416
262	20250311	144100	624948863	1871	1871	1871	1871	3584
263	20250311	144000	618243199	1870	1870	1870	1870	656
264	20250311	143900	617016479	1871	1871	1871	1871	868
265	20250311	143800	615392451	1873	1873	1873	1873	0
266	20250311	143700	615392451	1873	1873	1873	1873	0
267	20250311	143600	615392451	1873	1873	1873	1873	2000
268	20250311	143500	611646451	1870	1870	1870	1870	1666
269	20250311	143400	608531031	1870	1875	1875	1870	3921
270	20250311	143300	601196219	1875	1878	1878	1875	1487
271	20250311	143200	598407259	1878	1878	1878	1878	0
272	20250311	143100	598407259	1878	1878	1878	1878	0
273	20250311	143000	598407259	1878	1878	1878	1878	828
274	20250311	142900	596852275	1882	1882	1882	1882	0
275	20250311	142800	596852275	1882	1882	1882	1882	0
276	20250311	142700	596852275	1882	1882	1882	1882	0
277	20250311	142600	596852275	1882	1882	1882	1882	1199
278	20250311	142500	594595757	1885	1885	1885	1885	0
279	20250311	142400	594595757	1885	1885	1885	1885	2986
280	20250311	142300	588967147	1886	1889	1889	1886	605
281	20250311	142200	587825217	1886	1887	1887	1885	1348
282	20250311	142100	585282492	1887	1887	1887	1887	89
283	20250311	142000	585114549	1893	1893	1893	1893	0
284	20250311	141900	585114549	1893	1893	1893	1893	0
285	20250311	141800	585114549	1893	1893	1893	1893	0
286	20250311	141700	585114549	1893	1893	1893	1893	0
287	20250311	141600	585114549	1893	1893	1893	1893	0
288	20250311	141500	585114549	1893	1893	1893	1893	0
289	20250311	141400	585114549	1893	1893	1893	1893	428
290	20250311	141300	584304345	1887	1887	1887	1887	0
291	20250311	141200	584304345	1887	1887	1887	1887	0
292	20250311	141100	584304345	1887	1887	1887	1887	0
293	20250311	141000	584304345	1887	1887	1887	1887	331
294	20250311	140900	583679748	1893	1893	1893	1893	0
295	20250311	140800	583679748	1893	1893	1893	1893	0
296	20250311	140700	583679748	1893	1893	1893	1893	0
297	20250311	140600	583679748	1893	1893	1893	1893	0
298	20250311	140500	583679748	1893	1893	1893	1893	0
299	20250311	140400	583679748	1893	1892	1893	1892	5773
300	20250311	140300	572752246	1892	1892	1892	1892	0
301	20250311	140200	572752246	1892	1892	1892	1892	2064
302	20250311	140100	568847158	1887	1887	1887	1887	700
303	20250311	140000	567526258	1893	1893	1893	1893	0
304	20250311	135900	567526258	1893	1893	1893	1893	0
305	20250311	135800	567526258	1893	1893	1893	1893	0
306	20250311	135700	567526258	1893	1893	1893	1893	0
307	20250311	135600	567526258	1893	1893	1893	1893	1
308	20250311	135500	567524365	1892	1892	1892	1892	1
309	20250311	135400	567522473	1882	1882	1882	1882	0
310	20250311	135300	567522473	1882	1882	1882	1882	0
311	20250311	135200	567522473	1882	1882	1882	1882	0
312	20250311	135100	567522473	1882	1883	1883	1882	1060
313	20250311	135000	565526775	1893	1893	1893	1893	0
314	20250311	134900	565526775	1893	1893	1893	1893	40
315	20250311	134800	565451055	1892	1891	1892	1891	307
316	20250311	134700	564870212	1892	1890	1892	1890	246
317	20250311	134600	564404902	1889	1889	1889	1889	1
318	20250311	134500	564403013	1890	1890	1890	1890	0
319	20250311	134400	564403013	1890	1890	1890	1890	0
320	20250311	134300	564403013	1890	1890	1890	1890	0
321	20250311	134200	564403013	1890	1890	1890	1890	0
322	20250311	134100	564403013	1890	1890	1890	1890	0
323	20250311	134000	564403013	1890	1890	1890	1890	479
324	20250311	133900	563497703	1887	1887	1887	1887	0
325	20250311	133800	563497703	1887	1887	1887	1887	0
326	20250311	133700	563497703	1887	1887	1887	1887	0
327	20250311	133600	563497703	1887	1887	1887	1887	1
328	20250311	133500	563495816	1890	1890	1890	1890	337
329	20250311	133400	562858886	1893	1893	1893	1893	0
330	20250311	133300	562858886	1893	1886	1893	1886	3225
331	20250311	133200	556760788	1893	1893	1893	1893	0
332	20250311	133100	556760788	1893	1893	1893	1893	0
333	20250311	133000	556760788	1893	1888	1893	1888	1167
334	20250311	132900	554555670	1888	1883	1888	1883	4202
335	20250311	132800	546632803	1883	1883	1883	1883	0
336	20250311	132700	546632803	1883	1883	1883	1883	0
337	20250311	132600	546632803	1883	1883	1883	1883	0
338	20250311	132500	546632803	1883	1883	1883	1883	0
339	20250311	132400	546632803	1883	1876	1883	1876	2228
340	20250311	132300	542447195	1882	1882	1882	1882	0
341	20250311	132200	542447195	1882	1882	1882	1882	0
342	20250311	132100	542447195	1882	1882	1882	1882	205
343	20250311	132000	542061385	1882	1882	1882	1882	0
344	20250311	131900	542061385	1882	1882	1882	1882	568
345	20250311	131800	540992409	1882	1882	1882	1882	0
346	20250311	131700	540992409	1882	1882	1882	1882	0
347	20250311	131600	540992409	1882	1877	1882	1877	3474
348	20250311	131500	534469793	1878	1878	1878	1878	0
349	20250311	131400	534469793	1878	1878	1878	1878	0
350	20250311	131300	534469793	1878	1878	1878	1878	0
351	20250311	131200	534469793	1878	1878	1878	1878	0
352	20250311	131100	534469793	1878	1871	1878	1871	4724
353	20250311	131000	525619682	1871	1871	1871	1871	0
354	20250311	130900	525619682	1871	1871	1871	1871	0
355	20250311	130800	525619682	1871	1871	1871	1871	0
356	20250311	130700	525619682	1871	1871	1871	1871	366
357	20250311	130600	524934896	1873	1873	1873	1873	0
358	20250311	130500	524934896	1873	1873	1873	1873	0
359	20250311	130400	524934896	1873	1873	1873	1873	0
360	20250311	130300	524934896	1873	1873	1873	1873	0
361	20250311	130200	524934896	1873	1873	1873	1873	62
362	20250311	130100	524818770	1873	1872	1873	1865	1109
363	20250311	130000	522746094	1872	1872	1872	1872	0
364	20250311	125900	522746094	1872	1872	1872	1872	118
365	20250311	125800	522525198	1872	1872	1872	1872	3
366	20250311	125700	522519582	1872	1866	1872	1865	2168
367	20250311	125600	518474667	1872	1867	1872	1865	5356
368	20250311	125500	508477341	1867	1867	1867	1867	0
369	20250311	125400	508477341	1867	1867	1867	1867	0
370	20250311	125300	508477341	1867	1867	1867	1867	24
371	20250311	125200	508432533	1872	1868	1872	1867	1201
372	20250311	125100	506189992	1869	1872	1872	1869	1003
373	20250311	125000	504314776	1869	1871	1871	1869	1125
374	20250311	124900	502211262	1872	1872	1872	1872	0
375	20250311	124800	502211262	1872	1872	1872	1872	2
376	20250311	124700	502207518	1872	1872	1872	1872	6
377	20250311	124600	502196286	1875	1875	1875	1875	0
378	20250311	124500	502196286	1875	1875	1875	1875	0
379	20250311	124400	502196286	1875	1875	1875	1875	0
380	20250311	124300	502196286	1875	1875	1875	1875	0
381	20250311	124200	502196286	1875	1875	1875	1875	0
382	20250311	124100	502196286	1875	1875	1875	1875	120
383	20250311	124000	501971286	1870	1876	1876	1870	51
384	20250311	123900	501875616	1876	1870	1876	1870	4499
385	20250311	123800	493453153	1870	1870	1870	1870	1
386	20250311	123700	493451283	1870	1870	1870	1870	0
387	20250311	123600	493451283	1870	1870	1870	1870	0
388	20250311	123500	493451283	1870	1868	1870	1868	4192
389	20250311	123400	485617631	1868	1866	1868	1866	1125
390	20250311	123300	483518131	1865	1865	1865	1865	1100
391	20250311	123200	481466631	1865	1868	1868	1865	2571
392	20250311	123100	476665987	1868	1867	1868	1867	5
393	20250311	123000	476656648	1867	1870	1870	1867	879
394	20250311	122900	475015543	1869	1869	1869	1869	602
395	20250311	122800	473890405	1869	1869	1869	1869	0
396	20250311	122700	473890405	1869	1870	1870	1869	29
397	20250311	122600	473836203	1873	1873	1873	1873	0
398	20250311	122500	473836203	1873	1873	1873	1873	0
399	20250311	122400	473836203	1873	1873	1873	1873	0
400	20250311	122300	473836203	1873	1873	1873	1873	0
401	20250311	122200	473836203	1873	1873	1873	1873	134
402	20250311	122100	473585221	1862	1862	1862	1862	0
403	20250311	122000	473585221	1862	1862	1862	1862	0
404	20250311	121900	473585221	1862	1862	1862	1862	788
405	20250311	121800	472117965	1863	1864	1864	1863	500
406	20250311	121700	471186365	1864	1866	1866	1864	1877
407	20250311	121600	467686659	1866	1866	1866	1866	15
408	20250311	121500	467658669	1866	1868	1868	1866	1245
409	20250311	121400	465334082	1869	1873	1873	1869	3901
410	20250311	121300	458034169	1873	1875	1875	1873	1312
411	20250311	121200	455576791	1875	1875	1875	1875	100
412	20250311	121100	455389291	1874	1873	1874	1873	254
413	20250311	121000	454913545	1873	1874	1874	1873	2000
414	20250311	120900	451166543	1874	1874	1874	1874	1000
415	20250311	120800	449292543	1874	1875	1875	1874	3239
416	20250311	120700	443221555	1876	1876	1876	1876	0
417	20250311	120600	443221555	1876	1879	1879	1876	1040
418	20250311	120500	441269644	1879	1879	1879	1879	166
419	20250311	120400	440957730	1879	1879	1879	1879	0
420	20250311	120300	440957730	1879	1879	1879	1879	1000
421	20250311	120200	439078730	1879	1879	1879	1879	0
422	20250311	120100	439078730	1879	1879	1879	1879	102
423	20250311	120000	438887072	1878	1879	1879	1878	527
424	20250311	115900	437896856	1885	1885	1885	1885	0
425	20250311	115800	437896856	1885	1885	1885	1885	0
426	20250311	115700	437896856	1885	1885	1885	1885	0
427	20250311	115600	437896856	1885	1885	1885	1885	0
428	20250311	115500	437896856	1885	1885	1885	1885	0
429	20250311	115400	437896856	1885	1885	1885	1885	0
430	20250311	115300	437896856	1885	1885	1885	1885	0
431	20250311	115200	437896856	1885	1885	1885	1885	0
432	20250311	115100	437896856	1885	1885	1885	1885	37
433	20250311	115000	437827111	1885	1885	1885	1885	0
434	20250311	114900	437827111	1885	1885	1885	1885	0
435	20250311	114800	437827111	1885	1885	1885	1885	1000
436	20250311	114700	435942111	1877	1880	1880	1877	1735
437	20250311	114600	432680431	1887	1887	1887	1887	0
438	20250311	114500	432680431	1887	1887	1887	1887	0
439	20250311	114400	432680431	1887	1887	1887	1887	0
440	20250311	114300	432680431	1887	1880	1887	1880	83
441	20250311	114200	432524384	1887	1887	1887	1887	4
442	20250311	114100	432516836	1880	1884	1884	1880	1000
443	20250311	114000	430635960	1887	1887	1887	1887	0
444	20250311	113900	430635960	1887	1887	1887	1887	441
445	20250311	113800	429803793	1889	1889	1889	1889	60
446	20250311	113700	429690453	1890	1890	1890	1890	0
447	20250311	113600	429690453	1890	1890	1890	1890	0
448	20250311	113500	429690453	1890	1890	1890	1890	0
449	20250311	113400	429690453	1890	1890	1890	1890	0
450	20250311	113300	429690453	1890	1890	1890	1890	0
451	20250311	113200	429690453	1890	1890	1890	1890	0
452	20250311	113100	429690453	1890	1890	1890	1890	1
453	20250311	113000	429688563	1890	1890	1890	1890	0
454	20250311	112900	429688563	1890	1890	1890	1890	1
455	20250311	112800	429686673	1890	1890	1890	1890	0
456	20250311	112700	429686673	1890	1892	1892	1890	274
457	20250311	112600	429168613	1892	1892	1892	1892	1
458	20250311	112500	429166721	1892	1892	1892	1892	0
459	20250311	112400	429166721	1892	1887	1892	1887	4068
460	20250311	112300	421478887	1885	1885	1885	1885	618
461	20250311	112200	420313957	1885	1885	1885	1885	37
462	20250311	112100	420244212	1880	1880	1880	1880	1000
463	20250311	112000	418364212	1887	1887	1887	1887	408
464	20250311	111900	417594316	1886	1887	1887	1885	967
465	20250311	111800	415771073	1887	1887	1887	1887	529
466	20250311	111700	414772850	1887	1887	1887	1887	6
467	20250311	111600	414761528	1887	1875	1887	1875	10799
468	20250311	111500	394463474	1874	1874	1874	1874	206
469	20250311	111400	394077430	1873	1870	1873	1870	202
470	20250311	111300	393699339	1870	1870	1870	1869	14000
471	20250311	111200	367520339	1870	1870	1870	1870	0
472	20250311	111100	367520339	1870	1870	1870	1870	0
473	20250311	111000	367520339	1870	1870	1870	1870	0
474	20250311	110900	367520339	1870	1874	1874	1870	29
475	20250311	110800	367466057	1870	1870	1870	1870	0
476	20250311	110700	367466057	1870	1870	1870	1870	0
477	20250311	110600	367466057	1870	1870	1870	1870	0
478	20250311	110500	367466057	1870	1870	1870	1870	0
479	20250311	110400	367466057	1870	1875	1875	1870	6
480	20250311	110300	367454822	1875	1875	1875	1875	0
481	20250311	110200	367454822	1875	1875	1875	1875	0
482	20250311	110100	367454822	1875	1875	1875	1875	0
483	20250311	110000	367454822	1875	1875	1875	1875	5824
484	20250311	105900	356534822	1875	1877	1877	1875	683
485	20250311	105800	355253835	1875	1875	1875	1875	1000
486	20250311	105700	353378835	1877	1877	1877	1877	265
487	20250311	105600	352881430	1875	1872	1875	1872	1751
488	20250311	105500	349599407	1872	1872	1872	1872	223
489	20250311	105400	349181951	1875	1875	1875	1875	100
490	20250311	105300	348994451	1875	1875	1875	1875	544
491	20250311	105200	347974451	1876	1876	1876	1876	2599
492	20250311	105100	343098727	1875	1875	1875	1875	1000
493	20250311	105000	341223727	1875	1875	1875	1875	13
494	20250311	104900	341199352	1875	1875	1875	1875	0
495	20250311	104800	341199352	1875	1875	1875	1875	97
496	20250311	104700	341017477	1876	1876	1876	1876	0
497	20250311	104600	341017477	1876	1876	1876	1876	54
498	20250311	104500	340916173	1876	1872	1876	1872	2646
499	20250311	104400	335961681	1872	1872	1872	1872	208
500	20250311	104300	335572305	1872	1868	1872	1868	2052
501	20250311	104200	331738961	1873	1873	1873	1873	2
502	20250311	104100	331735215	1873	1873	1873	1873	3
503	20250311	104000	331729596	1867	1867	1867	1867	0
504	20250311	103900	331729596	1867	1867	1867	1867	34
505	20250311	103800	331666118	1875	1875	1875	1875	0
506	20250311	103700	331666118	1875	1870	1875	1870	101
507	20250311	103600	331476748	1865	1865	1865	1865	0
508	20250311	103500	331476748	1865	1865	1865	1865	0
509	20250311	103400	331476748	1865	1865	1865	1865	0
510	20250311	103300	331476748	1865	1865	1865	1865	0
511	20250311	103200	331476748	1865	1865	1865	1865	506
512	20250311	103100	330533058	1863	1863	1863	1863	0
513	20250311	103000	330533058	1863	1862	1863	1862	170
514	20250311	102900	330216398	1854	1858	1858	1854	9
515	20250311	102800	330199708	1863	1863	1863	1863	0
516	20250311	102700	330199708	1863	1863	1863	1863	100
517	20250311	102600	330013408	1865	1865	1865	1865	0
518	20250311	102500	330013408	1865	1855	1865	1855	968
519	20250311	102400	328217758	1852	1852	1852	1852	53
520	20250311	102300	328119602	1855	1855	1855	1855	0
521	20250311	102200	328119602	1855	1850	1855	1850	274
522	20250311	102100	327612332	1849	1849	1849	1849	0
523	20250311	102000	327612332	1849	1856	1856	1849	2676
524	20250311	101900	322648673	1856	1856	1856	1856	150
525	20250311	101800	322370273	1857	1859	1859	1856	466
526	20250311	101700	321504272	1859	1855	1859	1850	2049
527	20250311	101600	317710062	1864	1859	1864	1859	65
528	20250311	101500	317588907	1855	1855	1855	1855	1
529	20250311	101400	317587052	1858	1858	1858	1858	1000
530	20250311	101300	315729052	1858	1858	1858	1858	100
531	20250311	101200	315543252	1849	1849	1849	1849	0
532	20250311	101100	315543252	1849	1850	1850	1849	1818
533	20250311	101000	312180770	1858	1858	1858	1849	5100
534	20250311	100900	302727811	1860	1862	1862	1860	1147
535	20250311	100800	300593518	1862	1865	1865	1862	818
536	20250311	100700	299070399	1862	1865	1865	1862	92
537	20250311	100600	298899089	1865	1862	1865	1862	175
538	20250311	100500	298573086	1863	1865	1865	1863	1410
539	20250311	100400	295944450	1865	1865	1865	1865	295
540	20250311	100300	295394275	1865	1864	1865	1864	167
541	20250311	100200	295082915	1865	1865	1865	1865	133
542	20250311	100100	294834870	1863	1866	1866	1863	2246
543	20250311	100000	290647073	1865	1865	1865	1865	0
544	20250311	095900	290647073	1865	1869	1869	1865	1968
545	20250311	095800	286970566	1869	1872	1872	1869	3047
546	20250311	095700	281270066	1874	1874	1874	1874	1178
547	20250311	095600	279062494	1879	1879	1879	1879	0
548	20250311	095500	279062494	1879	1879	1879	1879	21
549	20250311	095400	279023035	1879	1887	1887	1873	19554
550	20250311	095300	242270291	1882	1882	1882	1882	0
551	20250311	095200	242270291	1882	1882	1882	1882	0
552	20250311	095100	242270291	1882	1882	1882	1882	250
553	20250311	095000	241799791	1882	1882	1882	1882	0
554	20250311	094900	241799791	1882	1893	1894	1880	11676
555	20250311	094800	219835197	1878	1878	1878	1878	0
556	20250311	094700	219835197	1878	1885	1885	1878	1000
557	20250311	094600	217954287	1894	1893	1894	1893	293
558	20250311	094500	217399549	1893	1894	1894	1893	501
559	20250311	094400	216450665	1894	1895	1895	1894	94
560	20250311	094300	216272536	1890	1891	1891	1890	5000
561	20250311	094200	206820536	1890	1890	1890	1890	1483
562	20250311	094100	204017666	1880	1880	1880	1880	0
563	20250311	094000	204017666	1880	1880	1880	1880	119
564	20250311	093900	203793946	1890	1890	1890	1890	500
565	20250311	093800	202848946	1890	1890	1890	1890	20
566	20250311	093700	202811146	1890	1895	1895	1890	15
567	20250311	093600	202782736	1895	1879	1895	1879	3179
568	20250311	093500	196788076	1879	1879	1879	1879	21
569	20250311	093400	196748617	1868	1881	1881	1868	1892
570	20250311	093300	193204588	1881	1881	1881	1881	356
571	20250311	093200	192534952	1882	1881	1883	1881	2016
572	20250311	093100	188740841	1878	1880	1880	1878	33
573	20250311	093000	188678839	1872	1873	1873	1872	266
574	20250311	092900	188180699	1873	1873	1873	1873	2000
575	20250311	092800	184434699	1873	1875	1875	1873	1000
576	20250311	092700	182560502	1875	1876	1876	1875	1200
577	20250311	092600	180309502	1878	1878	1878	1876	2618
578	20250311	092500	175395382	1878	1879	1880	1878	1190
579	20250311	092400	173159550	1880	1885	1885	1880	2020
580	20250311	092300	169357035	1885	1885	1885	1885	1100
581	20250311	092200	167283535	1885	1884	1885	1884	890
582	20250311	092100	165605886	1880	1877	1880	1876	6041
583	20250311	092000	154250923	1877	1875	1877	1875	110
584	20250311	091900	154044565	1878	1875	1878	1875	308
585	20250311	091800	153466441	1875	1875	1875	1875	460
586	20250311	091700	152603941	1874	1876	1876	1874	276
587	20250311	091600	152086316	1880	1880	1885	1880	3046
588	20250311	091500	146359816	1880	1880	1880	1880	17
589	20250311	091400	146327856	1878	1877	1878	1877	439
590	20250311	091300	145503419	1877	1878	1878	1877	78
591	20250311	091200	145356945	1878	1872	1878	1872	2225
592	20250311	091100	141180083	1872	1873	1873	1872	55
593	20250311	091000	141077113	1879	1869	1879	1869	9298
594	20250311	090900	123657459	1868	1874	1874	1866	17250
595	20250311	090800	91426229	1872	1874	1874	1872	255
596	20250311	090700	90948445	1874	1874	1874	1874	300
597	20250311	090600	90386245	1876	1868	1876	1864	3679
598	20250311	090500	83509645	1869	1848	1869	1848	20207
599	20250311	090400	45998529	1855	1859	1860	1850	3781
600	20250311	090300	38995622	1859	1870	1870	1859	456
601	20250311	090200	38147026	1871	1861	1871	1861	2453
602	20250311	090100	33562717	1861	1871	1875	1858	4899
603	20250311	090000	24431400	1870	1880	1884	1870	10476