KissMeData/058820/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	194200	429312296	1920	1920	1920	1920	9008
3	20250307	194100	429312296	1920	1920	1920	1920	0
4	20250307	194000	429312296	1920	1920	1920	1920	0
5	20250307	193900	429312296	1920	1920	1920	1920	0
6	20250307	193800	429312296	1920	1920	1920	1920	0
7	20250307	193700	429312296	1920	1920	1920	1920	0
8	20250307	193600	429312296	1920	1920	1920	1920	0
9	20250307	193500	429312296	1920	1920	1920	1920	0
10	20250307	193400	429312296	1920	1920	1920	1920	0
11	20250307	193300	429312296	1920	1920	1920	1920	0
12	20250307	193200	429312296	1920	1920	1920	1920	0
13	20250307	193100	429312296	1920	1920	1920	1920	0
14	20250307	193000	429312296	1920	1920	1920	1920	0
15	20250307	192900	429312296	1920	1920	1920	1920	0
16	20250307	192800	429312296	1920	1920	1920	1920	0
17	20250307	192700	429312296	1920	1920	1920	1920	0
18	20250307	192600	429312296	1920	1920	1920	1920	0
19	20250307	192500	429312296	1920	1920	1920	1920	0
20	20250307	192400	429312296	1920	1920	1920	1920	0
21	20250307	192300	429312296	1920	1920	1920	1920	0
22	20250307	192200	429312296	1920	1920	1920	1920	0
23	20250307	192100	429312296	1920	1920	1920	1920	0
24	20250307	192000	429312296	1920	1920	1920	1920	0
25	20250307	191900	429312296	1920	1920	1920	1920	0
26	20250307	191800	429312296	1920	1920	1920	1920	0
27	20250307	191700	429312296	1920	1920	1920	1920	0
28	20250307	191600	429312296	1920	1920	1920	1920	0
29	20250307	191500	429312296	1920	1920	1920	1920	0
30	20250307	191400	429312296	1920	1920	1920	1920	0
31	20250307	191300	429312296	1920	1920	1920	1920	0
32	20250307	191200	429312296	1920	1920	1920	1920	9008
33	20250307	191100	429312296	1920	1920	1920	1920	0
34	20250307	191000	429312296	1920	1920	1920	1920	0
35	20250307	190900	429312296	1920	1920	1920	1920	0
36	20250307	190800	429312296	1920	1920	1920	1920	0
37	20250307	190700	429312296	1920	1920	1920	1920	0
38	20250307	190600	429312296	1920	1920	1920	1920	0
39	20250307	190500	429312296	1920	1920	1920	1920	0
40	20250307	190400	429312296	1920	1920	1920	1920	0
41	20250307	190300	429312296	1920	1920	1920	1920	0
42	20250307	190200	429312296	1920	1920	1920	1920	0
43	20250307	190100	429312296	1920	1920	1920	1920	0
44	20250307	190000	429312296	1920	1920	1920	1920	0
45	20250307	185900	429312296	1920	1920	1920	1920	0
46	20250307	185800	429312296	1920	1920	1920	1920	0
47	20250307	185700	429312296	1920	1920	1920	1920	0
48	20250307	185600	429312296	1920	1920	1920	1920	0
49	20250307	185500	429312296	1920	1920	1920	1920	0
50	20250307	185400	429312296	1920	1920	1920	1920	0
51	20250307	185300	429312296	1920	1920	1920	1920	0
52	20250307	185200	429312296	1920	1920	1920	1920	0
53	20250307	185100	429312296	1920	1920	1920	1920	0
54	20250307	185000	429312296	1920	1920	1920	1920	0
55	20250307	184900	429312296	1920	1920	1920	1920	0
56	20250307	184800	429312296	1920	1920	1920	1920	0
57	20250307	184700	429312296	1920	1920	1920	1920	0
58	20250307	184600	429312296	1920	1920	1920	1920	0
59	20250307	184500	429312296	1920	1920	1920	1920	0
60	20250307	184400	429312296	1920	1920	1920	1920	0
61	20250307	184300	429312296	1920	1920	1920	1920	0
62	20250307	184200	429312296	1920	1920	1920	1920	9008
63	20250307	184100	429312296	1920	1920	1920	1920	0
64	20250307	184000	429312296	1920	1920	1920	1920	0
65	20250307	183900	429312296	1920	1920	1920	1920	0
66	20250307	183800	429312296	1920	1920	1920	1920	0
67	20250307	183700	429312296	1920	1920	1920	1920	0
68	20250307	183600	429312296	1920	1920	1920	1920	0
69	20250307	183500	429312296	1920	1920	1920	1920	0
70	20250307	183400	429312296	1920	1920	1920	1920	0
71	20250307	183300	429312296	1920	1920	1920	1920	0
72	20250307	183200	429312296	1920	1920	1920	1920	0
73	20250307	183100	429312296	1920	1920	1920	1920	0
74	20250307	183000	429312296	1920	1920	1920	1920	0
75	20250307	182900	429312296	1920	1920	1920	1920	0
76	20250307	182800	429312296	1920	1920	1920	1920	0
77	20250307	182700	429312296	1920	1920	1920	1920	0
78	20250307	182600	429312296	1920	1920	1920	1920	0
79	20250307	182500	429312296	1920	1920	1920	1920	0
80	20250307	182400	429312296	1920	1920	1920	1920	0
81	20250307	182300	429312296	1920	1920	1920	1920	0
82	20250307	182200	429312296	1920	1920	1920	1920	0
83	20250307	182100	429312296	1920	1920	1920	1920	0
84	20250307	182000	429312296	1920	1920	1920	1920	0
85	20250307	181900	429312296	1920	1920	1920	1920	0
86	20250307	181800	429312296	1920	1920	1920	1920	0
87	20250307	181700	429312296	1920	1920	1920	1920	0
88	20250307	181600	429312296	1920	1920	1920	1920	0
89	20250307	181500	429312296	1920	1920	1920	1920	0
90	20250307	181400	429312296	1920	1920	1920	1920	0
91	20250307	181300	429312296	1920	1920	1920	1920	0
92	20250307	181200	429312296	1920	1920	1920	1920	9008
93	20250307	181100	429312296	1920	1920	1920	1920	0
94	20250307	181000	429312296	1920	1920	1920	1920	0
95	20250307	180900	429312296	1920	1920	1920	1920	0
96	20250307	180800	429312296	1920	1920	1920	1920	0
97	20250307	180700	429312296	1920	1920	1920	1920	0
98	20250307	180600	429312296	1920	1920	1920	1920	0
99	20250307	180500	429312296	1920	1920	1920	1920	0
100	20250307	180400	429312296	1920	1920	1920	1920	0
101	20250307	180300	429312296	1920	1920	1920	1920	0
102	20250307	180200	429312296	1920	1920	1920	1920	0
103	20250307	180100	429312296	1920	1920	1920	1920	0
104	20250307	180000	429312296	1920	1920	1920	1920	0
105	20250307	175900	429312296	1920	1920	1920	1920	0
106	20250307	175800	429312296	1920	1920	1920	1920	0
107	20250307	175700	429312296	1920	1920	1920	1920	0
108	20250307	175600	429312296	1920	1920	1920	1920	0
109	20250307	175500	429312296	1920	1920	1920	1920	0
110	20250307	175400	429312296	1920	1920	1920	1920	0
111	20250307	175300	429312296	1920	1920	1920	1920	0
112	20250307	175200	429312296	1920	1920	1920	1920	0
113	20250307	175100	429312296	1920	1920	1920	1920	0
114	20250307	175000	429312296	1920	1920	1920	1920	0
115	20250307	174900	429312296	1920	1920	1920	1920	0
116	20250307	174800	429312296	1920	1920	1920	1920	0
117	20250307	174700	429312296	1920	1920	1920	1920	0
118	20250307	174600	429312296	1920	1920	1920	1920	0
119	20250307	174500	429312296	1920	1920	1920	1920	0
120	20250307	174400	429312296	1920	1920	1920	1920	0
121	20250307	174300	429312296	1920	1920	1920	1920	0
122	20250307	174200	429312296	1920	1920	1920	1920	9008
123	20250307	174100	429312296	1920	1920	1920	1920	0
124	20250307	174000	429312296	1920	1920	1920	1920	0
125	20250307	173900	429312296	1920	1920	1920	1920	0
126	20250307	173800	429312296	1920	1920	1920	1920	0
127	20250307	173700	429312296	1920	1920	1920	1920	0
128	20250307	173600	429312296	1920	1920	1920	1920	0
129	20250307	173500	429312296	1920	1920	1920	1920	0
130	20250307	173400	429312296	1920	1920	1920	1920	0
131	20250307	173300	429312296	1920	1920	1920	1920	0
132	20250307	173200	429312296	1920	1920	1920	1920	0
133	20250307	173100	429312296	1920	1920	1920	1920	0
134	20250307	173000	429312296	1920	1920	1920	1920	0
135	20250307	172900	429312296	1920	1920	1920	1920	0
136	20250307	172800	429312296	1920	1920	1920	1920	0
137	20250307	172700	429312296	1920	1920	1920	1920	0
138	20250307	172600	429312296	1920	1920	1920	1920	0
139	20250307	172500	429312296	1920	1920	1920	1920	0
140	20250307	172400	429312296	1920	1920	1920	1920	0
141	20250307	172300	429312296	1920	1920	1920	1920	0
142	20250307	172200	429312296	1920	1920	1920	1920	0
143	20250307	172100	429312296	1920	1920	1920	1920	0
144	20250307	172000	429312296	1920	1920	1920	1920	0
145	20250307	171900	429312296	1920	1920	1920	1920	0
146	20250307	171800	429312296	1920	1920	1920	1920	0
147	20250307	171700	429312296	1920	1920	1920	1920	0
148	20250307	171600	429312296	1920	1920	1920	1920	0
149	20250307	171500	429312296	1920	1920	1920	1920	0
150	20250307	171400	429312296	1920	1920	1920	1920	0
151	20250307	171300	429312296	1920	1920	1920	1920	0
152	20250307	171200	429312296	1920	1920	1920	1920	9008
153	20250307	171100	429312296	1920	1920	1920	1920	0
154	20250307	171000	429312296	1920	1920	1920	1920	0
155	20250307	170900	429312296	1920	1920	1920	1920	0
156	20250307	170800	429312296	1920	1920	1920	1920	0
157	20250307	170700	429312296	1920	1920	1920	1920	0
158	20250307	170600	429312296	1920	1920	1920	1920	0
159	20250307	170500	429312296	1920	1920	1920	1920	0
160	20250307	170400	429312296	1920	1920	1920	1920	0
161	20250307	170300	429312296	1920	1920	1920	1920	0
162	20250307	170200	429312296	1920	1920	1920	1920	0
163	20250307	170100	429312296	1920	1920	1920	1920	0
164	20250307	170000	429312296	1920	1920	1920	1920	0
165	20250307	165900	429312296	1920	1920	1920	1920	0
166	20250307	165800	429312296	1920	1920	1920	1920	0
167	20250307	165700	429312296	1920	1920	1920	1920	0
168	20250307	165600	429312296	1920	1920	1920	1920	0
169	20250307	165500	429312296	1920	1920	1920	1920	0
170	20250307	165400	429312296	1920	1920	1920	1920	0
171	20250307	165300	429312296	1920	1920	1920	1920	0
172	20250307	165200	429312296	1920	1920	1920	1920	0
173	20250307	165100	429312296	1920	1920	1920	1920	0
174	20250307	165000	429312296	1920	1920	1920	1920	0
175	20250307	164900	429312296	1920	1920	1920	1920	0
176	20250307	164800	429312296	1920	1920	1920	1920	0
177	20250307	164700	429312296	1920	1920	1920	1920	0
178	20250307	164600	429312296	1920	1920	1920	1920	0
179	20250307	164500	429312296	1920	1920	1920	1920	0
180	20250307	164400	429312296	1920	1920	1920	1920	0
181	20250307	164300	429312296	1920	1920	1920	1920	0
182	20250307	164200	429312296	1920	1920	1920	1920	9008
183	20250307	164100	429312296	1920	1920	1920	1920	0
184	20250307	164000	429312296	1920	1920	1920	1920	0
185	20250307	163900	429312296	1920	1920	1920	1920	0
186	20250307	163800	429312296	1920	1920	1920	1920	0
187	20250307	163700	429312296	1920	1920	1920	1920	0
188	20250307	163600	429312296	1920	1920	1920	1920	0
189	20250307	163500	429312296	1920	1920	1920	1920	0
190	20250307	163400	429312296	1920	1920	1920	1920	0
191	20250307	163300	429312296	1920	1920	1920	1920	0
192	20250307	163200	429312296	1920	1920	1920	1920	0
193	20250307	163100	429312296	1920	1920	1920	1920	0
194	20250307	163000	429312296	1920	1920	1920	1920	0
195	20250307	162900	429312296	1920	1920	1920	1920	0
196	20250307	162800	429312296	1920	1920	1920	1920	0
197	20250307	162700	429312296	1920	1920	1920	1920	0
198	20250307	162600	429312296	1920	1920	1920	1920	0
199	20250307	162500	429312296	1920	1920	1920	1920	0
200	20250307	162400	429312296	1920	1920	1920	1920	0
201	20250307	162300	429312296	1920	1920	1920	1920	0
202	20250307	162200	429312296	1920	1920	1920	1920	0
203	20250307	162100	429312296	1920	1920	1920	1920	0
204	20250307	162000	429312296	1920	1920	1920	1920	0
205	20250307	161900	429312296	1920	1920	1920	1920	0
206	20250307	161800	429312296	1920	1920	1920	1920	0
207	20250307	161700	429312296	1920	1920	1920	1920	0
208	20250307	161600	429312296	1920	1920	1920	1920	0
209	20250307	161500	429312296	1920	1920	1920	1920	0
210	20250307	161400	429312296	1920	1920	1920	1920	0
211	20250307	161300	429312296	1920	1920	1920	1920	0
212	20250307	161200	429312296	1920	1920	1920	1920	9008
213	20250307	161100	429312296	1920	1920	1920	1920	0
214	20250307	161000	429312296	1920	1920	1920	1920	0
215	20250307	160900	429312296	1920	1920	1920	1920	0
216	20250307	160800	429312296	1920	1920	1920	1920	0
217	20250307	160700	429312296	1920	1920	1920	1920	0
218	20250307	160600	429312296	1920	1920	1920	1920	0
219	20250307	160500	429312296	1920	1920	1920	1920	0
220	20250307	160400	429312296	1920	1920	1920	1920	0
221	20250307	160300	429312296	1920	1920	1920	1920	0
222	20250307	160200	429312296	1920	1920	1920	1920	0
223	20250307	160100	429312296	1920	1920	1920	1920	0
224	20250307	160000	429312296	1920	1920	1920	1920	0
225	20250307	155900	429312296	1920	1920	1920	1920	0
226	20250307	155800	429312296	1920	1920	1920	1920	0
227	20250307	155700	429312296	1920	1920	1920	1920	0
228	20250307	155600	429312296	1920	1920	1920	1920	0
229	20250307	155500	429312296	1920	1920	1920	1920	0
230	20250307	155400	429312296	1920	1920	1920	1920	0
231	20250307	155300	429312296	1920	1920	1920	1920	0
232	20250307	155200	429312296	1920	1920	1920	1920	0
233	20250307	155100	429312296	1920	1920	1920	1920	0
234	20250307	155000	429312296	1920	1920	1920	1920	0
235	20250307	154900	429312296	1920	1920	1920	1920	0
236	20250307	154800	429312296	1920	1920	1920	1920	0
237	20250307	154700	429312296	1920	1920	1920	1920	0
238	20250307	154600	429312296	1920	1920	1920	1920	0
239	20250307	154500	429312296	1920	1920	1920	1920	0
240	20250307	154400	429312296	1920	1920	1920	1920	0
241	20250307	154300	429312296	1920	1920	1920	1920	0
242	20250307	154200	429312296	1920	1920	1920	1920	9008
243	20250307	154100	429312296	1920	1920	1920	1920	0
244	20250307	154000	429312296	1920	1920	1920	1920	0
245	20250307	153900	429312296	1920	1920	1920	1920	0
246	20250307	153800	429312296	1920	1920	1920	1920	0
247	20250307	153700	429312296	1920	1920	1920	1920	0
248	20250307	153600	429312296	1920	1920	1920	1920	0
249	20250307	153500	429312296	1920	1920	1920	1920	0
250	20250307	153400	429312296	1920	1920	1920	1920	0
251	20250307	153300	429312296	1920	1920	1920	1920	0
252	20250307	153200	429312296	1920	1920	1920	1920	0
253	20250307	153100	429312296	1920	1920	1920	1920	0
254	20250307	153000	429312296	1920	1920	1920	1920	9008
255	20250307	152900	412016936	1906	1906	1906	1906	0
256	20250307	152800	412016936	1906	1906	1906	1906	0
257	20250307	152700	412016936	1906	1906	1906	1906	0
258	20250307	152600	412016936	1906	1906	1906	1906	0
259	20250307	152500	412016936	1906	1906	1906	1906	0
260	20250307	152400	412016936	1906	1906	1906	1906	0
261	20250307	152300	412016936	1906	1906	1906	1906	0
262	20250307	152200	412016936	1906	1906	1906	1906	0
263	20250307	152100	412016936	1906	1906	1906	1906	0
264	20250307	152000	412016936	1906	1906	1906	1906	0
265	20250307	151900	412016936	1906	1905	1906	1902	1884
266	20250307	151800	408430218	1904	1904	1904	1904	249
267	20250307	151700	407956122	1900	1901	1901	1900	1000
268	20250307	151600	406055662	1904	1904	1904	1904	0
269	20250307	151500	406055662	1904	1904	1904	1904	0
270	20250307	151400	406055662	1904	1904	1904	1904	0
271	20250307	151300	406055662	1904	1902	1904	1902	1112
272	20250307	151200	403938639	1901	1901	1901	1901	0
273	20250307	151100	403938639	1901	1901	1901	1901	2355
274	20250307	151000	399461784	1901	1901	1901	1901	0
275	20250307	150900	399461784	1901	1900	1901	1900	1559
276	20250307	150800	396499525	1903	1900	1903	1900	2
277	20250307	150700	396495722	1901	1901	1901	1901	0
278	20250307	150600	396495722	1901	1901	1901	1901	0
279	20250307	150500	396495722	1901	1901	1901	1901	0
280	20250307	150400	396495722	1901	1901	1901	1901	5000
281	20250307	150300	386990722	1901	1901	1901	1901	53
282	20250307	150200	386889969	1903	1903	1903	1903	0
283	20250307	150100	386889969	1903	1902	1903	1902	203
284	20250307	150000	386503821	1901	1901	1901	1901	211
285	20250307	145900	386102710	1900	1900	1900	1900	1000
286	20250307	145800	384202710	1901	1901	1901	1901	0
287	20250307	145700	384202710	1901	1901	1901	1901	0
288	20250307	145600	384202710	1901	1901	1901	1901	0
289	20250307	145500	384202710	1901	1901	1901	1901	0
290	20250307	145400	384202710	1901	1901	1901	1901	0
291	20250307	145300	384202710	1901	1901	1901	1901	59
292	20250307	145200	384090551	1900	1898	1900	1898	1157
293	20250307	145100	381894337	1897	1897	1897	1897	402
294	20250307	145000	381131743	1898	1898	1898	1898	0
295	20250307	144900	381131743	1898	1898	1898	1898	254
296	20250307	144800	380649651	1899	1898	1899	1898	2964
297	20250307	144700	375023927	1900	1900	1900	1900	0
298	20250307	144600	375023927	1900	1900	1900	1900	0
299	20250307	144500	375023927	1900	1900	1900	1900	3
300	20250307	144400	375018227	1900	1899	1900	1899	226
301	20250307	144300	374589052	1899	1899	1899	1899	0
302	20250307	144200	374589052	1899	1899	1899	1899	21
303	20250307	144100	374549173	1899	1899	1899	1899	0
304	20250307	144000	374549173	1899	1899	1899	1899	20
305	20250307	143900	374511193	1899	1899	1899	1899	78
306	20250307	143800	374363071	1899	1899	1899	1899	0
307	20250307	143700	374363071	1899	1898	1899	1898	2356
308	20250307	143600	369891363	1894	1894	1894	1894	0
309	20250307	143500	369891363	1894	1894	1894	1894	3944
310	20250307	143400	362421427	1898	1898	1898	1898	14
311	20250307	143300	362394855	1895	1895	1895	1894	122
312	20250307	143200	362163689	1895	1895	1895	1895	0
313	20250307	143100	362163689	1895	1895	1895	1895	0
314	20250307	143000	362163689	1895	1895	1895	1895	0
315	20250307	142900	362163689	1895	1895	1895	1895	2
316	20250307	142800	362159899	1895	1895	1895	1895	0
317	20250307	142700	362159899	1895	1895	1895	1895	0
318	20250307	142600	362159899	1895	1895	1895	1895	0
319	20250307	142500	362159899	1895	1899	1899	1895	502
320	20250307	142400	361208596	1900	1900	1900	1900	0
321	20250307	142300	361208596	1900	1900	1900	1900	0
322	20250307	142200	361208596	1900	1900	1900	1900	1
323	20250307	142100	361206696	1901	1901	1901	1901	0
324	20250307	142000	361206696	1901	1901	1901	1901	0
325	20250307	141900	361206696	1901	1895	1901	1895	30290
326	20250307	141800	303806976	1895	1895	1895	1895	4
327	20250307	141700	303799396	1894	1895	1895	1894	530
328	20250307	141600	302795048	1893	1893	1893	1893	0
329	20250307	141500	302795048	1893	1893	1893	1893	1837
330	20250307	141400	299317607	1893	1893	1893	1893	0
331	20250307	141300	299317607	1893	1895	1895	1893	216
332	20250307	141200	298908707	1894	1894	1894	1894	3
333	20250307	141100	298903025	1895	1895	1895	1895	1
334	20250307	141000	298901130	1895	1895	1895	1895	100
335	20250307	140900	298711630	1895	1895	1895	1895	0
336	20250307	140800	298711630	1895	1894	1895	1894	181
337	20250307	140700	298368815	1894	1894	1894	1894	32
338	20250307	140600	298308207	1899	1899	1899	1899	0
339	20250307	140500	298308207	1899	1899	1899	1899	1
340	20250307	140400	298306308	1895	1895	1895	1895	2121
341	20250307	140300	294287013	1895	1895	1895	1895	10
342	20250307	140200	294268063	1895	1895	1895	1895	1385
343	20250307	140100	291643488	1895	1895	1895	1895	0
344	20250307	140000	291643488	1895	1895	1895	1895	1700
345	20250307	135900	288421988	1899	1899	1899	1899	0
346	20250307	135800	288421988	1899	1899	1899	1899	0
347	20250307	135700	288421988	1899	1899	1899	1899	18
348	20250307	135600	288387806	1899	1899	1899	1899	0
349	20250307	135500	288387806	1899	1900	1900	1899	23
350	20250307	135400	288344128	1899	1899	1899	1899	0
351	20250307	135300	288344128	1899	1899	1899	1899	0
352	20250307	135200	288344128	1899	1899	1899	1899	0
353	20250307	135100	288344128	1899	1899	1899	1899	0
354	20250307	135000	288344128	1899	1899	1899	1899	0
355	20250307	134900	288344128	1899	1898	1899	1897	4017
356	20250307	134800	280718424	1893	1898	1898	1893	35000
357	20250307	134700	214421785	1899	1899	1899	1899	101
358	20250307	134600	214229986	1899	1899	1899	1899	0
359	20250307	134500	214229986	1899	1899	1899	1899	925
360	20250307	134400	212473411	1900	1900	1900	1900	0
361	20250307	134300	212473411	1900	1900	1900	1900	0
362	20250307	134200	212473411	1900	1900	1900	1900	0
363	20250307	134100	212473411	1900	1900	1900	1900	0
364	20250307	134000	212473411	1900	1900	1900	1900	315
365	20250307	133900	211874911	1900	1900	1900	1900	5
366	20250307	133800	211865411	1901	1901	1901	1901	0
367	20250307	133700	211865411	1901	1901	1901	1901	0
368	20250307	133600	211865411	1901	1901	1901	1901	0
369	20250307	133500	211865411	1901	1901	1901	1901	1
370	20250307	133400	211863510	1900	1900	1900	1900	0
371	20250307	133300	211863510	1900	1900	1900	1900	4
372	20250307	133200	211855910	1900	1900	1900	1900	197
373	20250307	133100	211481610	1902	1902	1902	1902	0
374	20250307	133000	211481610	1902	1902	1902	1902	0
375	20250307	132900	211481610	1902	1902	1902	1902	0
376	20250307	132800	211481610	1902	1902	1902	1902	0
377	20250307	132700	211481610	1902	1902	1902	1902	0
378	20250307	132600	211481610	1902	1902	1902	1902	0
379	20250307	132500	211481610	1902	1902	1902	1902	704
380	20250307	132400	210142602	1902	1902	1902	1902	200
381	20250307	132300	209762202	1904	1904	1904	1904	0
382	20250307	132200	209762202	1904	1902	1904	1902	2057
383	20250307	132100	205848660	1902	1902	1902	1902	45
384	20250307	132000	205763070	1902	1902	1902	1902	0
385	20250307	131900	205763070	1902	1902	1902	1902	0
386	20250307	131800	205763070	1902	1900	1902	1899	2484
387	20250307	131700	201043545	1902	1902	1902	1902	16
388	20250307	131600	201013113	1902	1900	1902	1900	1006
389	20250307	131500	199100704	1902	1902	1902	1902	0
390	20250307	131400	199100704	1902	1902	1902	1902	0
391	20250307	131300	199100704	1902	1902	1902	1902	1
392	20250307	131200	199098802	1899	1899	1899	1899	10
393	20250307	131100	199079812	1903	1903	1903	1903	1
394	20250307	131000	199077909	1899	1899	1903	1899	176
395	20250307	130900	198743681	1903	1903	1903	1903	2
396	20250307	130800	198739875	1900	1900	1900	1900	1325
397	20250307	130700	196222375	1900	1901	1901	1900	1000
398	20250307	130600	194322174	1903	1903	1903	1903	2
399	20250307	130500	194318368	1903	1903	1903	1903	0
400	20250307	130400	194318368	1903	1903	1903	1903	0
401	20250307	130300	194318368	1903	1903	1903	1903	4
402	20250307	130200	194310756	1901	1901	1901	1901	0
403	20250307	130100	194310756	1901	1901	1901	1901	101
404	20250307	130000	194118755	1901	1901	1901	1901	0
405	20250307	125900	194118755	1901	1901	1901	1901	3006
406	20250307	125800	188404349	1901	1901	1901	1901	100
407	20250307	125700	188214249	1900	1900	1900	1900	0
408	20250307	125600	188214249	1900	1901	1901	1900	548
409	20250307	125500	187172949	1901	1901	1901	1901	1
410	20250307	125400	187171048	1901	1901	1901	1901	0
411	20250307	125300	187171048	1901	1901	1901	1901	0
412	20250307	125200	187171048	1901	1901	1901	1901	180
413	20250307	125100	186828868	1901	1901	1901	1901	165
414	20250307	125000	186515203	1901	1901	1901	1901	0
415	20250307	124900	186515203	1901	1901	1901	1901	0
416	20250307	124800	186515203	1901	1901	1901	1901	0
417	20250307	124700	186515203	1901	1901	1901	1901	1406
418	20250307	124600	183842397	1902	1902	1902	1902	1
419	20250307	124500	183840495	1901	1901	1901	1901	510
420	20250307	124400	182870985	1902	1902	1902	1902	0
421	20250307	124300	182870985	1902	1902	1902	1902	0
422	20250307	124200	182870985	1902	1902	1902	1902	0
423	20250307	124100	182870985	1902	1901	1902	1901	126
424	20250307	124000	182631458	1901	1901	1901	1901	0
425	20250307	123900	182631458	1901	1901	1901	1901	14
426	20250307	123800	182604844	1902	1902	1902	1902	0
427	20250307	123700	182604844	1902	1902	1902	1902	0
428	20250307	123600	182604844	1902	1902	1902	1902	48
429	20250307	123500	182513548	1903	1903	1903	1903	0
430	20250307	123400	182513548	1903	1903	1903	1903	0
431	20250307	123300	182513548	1903	1903	1903	1903	0
432	20250307	123200	182513548	1903	1903	1903	1903	0
433	20250307	123100	182513548	1903	1903	1903	1903	0
434	20250307	123000	182513548	1903	1903	1903	1903	4
435	20250307	122900	182505936	1902	1902	1902	1902	0
436	20250307	122800	182505936	1902	1902	1902	1902	0
437	20250307	122700	182505936	1902	1902	1902	1902	0
438	20250307	122600	182505936	1902	1902	1902	1902	100
439	20250307	122500	182315736	1903	1903	1903	1903	0
440	20250307	122400	182315736	1903	1903	1903	1903	0
441	20250307	122300	182315736	1903	1903	1903	1903	0
442	20250307	122200	182315736	1903	1903	1903	1903	0
443	20250307	122100	182315736	1903	1903	1903	1903	0
444	20250307	122000	182315736	1903	1903	1903	1903	1
445	20250307	121900	182313833	1903	1903	1903	1903	0
446	20250307	121800	182313833	1903	1903	1903	1903	1004
447	20250307	121700	180403221	1902	1902	1902	1902	31
448	20250307	121600	180344259	1903	1903	1903	1903	0
449	20250307	121500	180344259	1903	1903	1903	1903	25
450	20250307	121400	180296684	1903	1903	1903	1903	0
451	20250307	121300	180296684	1903	1903	1903	1903	1
452	20250307	121200	180294781	1903	1903	1903	1903	0
453	20250307	121100	180294781	1903	1903	1903	1903	18
454	20250307	121000	180260527	1903	1903	1903	1903	0
455	20250307	120900	180260527	1903	1903	1903	1903	0
456	20250307	120800	180260527	1903	1903	1903	1903	0
457	20250307	120700	180260527	1903	1903	1903	1903	0
458	20250307	120600	180260527	1903	1903	1903	1903	448
459	20250307	120500	179407983	1903	1903	1903	1903	0
460	20250307	120400	179407983	1903	1903	1903	1903	0
461	20250307	120300	179407983	1903	1903	1903	1903	0
462	20250307	120200	179407983	1903	1903	1903	1903	0
463	20250307	120100	179407983	1903	1903	1903	1903	0
464	20250307	120000	179407983	1903	1903	1903	1903	0
465	20250307	115900	179407983	1903	1903	1903	1903	0
466	20250307	115800	179407983	1903	1903	1903	1903	1
467	20250307	115700	179406080	1900	1900	1900	1900	2051
468	20250307	115600	175509180	1900	1900	1900	1900	360
469	20250307	115500	174825180	1900	1900	1900	1900	1
470	20250307	115400	174823280	1904	1904	1904	1904	0
471	20250307	115300	174823280	1904	1904	1904	1904	18
472	20250307	115200	174789008	1900	1900	1900	1900	2000
473	20250307	115100	170989008	1900	1904	1904	1900	2003
474	20250307	115000	167183290	1904	1904	1904	1904	2
475	20250307	114900	167179482	1900	1901	1901	1900	5
476	20250307	114800	167169981	1904	1904	1904	1904	0
477	20250307	114700	167169981	1904	1904	1904	1904	0
478	20250307	114600	167169981	1904	1903	1904	1903	235
479	20250307	114500	166722758	1903	1903	1903	1903	0
480	20250307	114400	166722758	1903	1903	1903	1903	0
481	20250307	114300	166722758	1903	1903	1903	1903	0
482	20250307	114200	166722758	1903	1903	1903	1903	2
483	20250307	114100	166718952	1904	1904	1904	1904	0
484	20250307	114000	166718952	1904	1904	1904	1904	0
485	20250307	113900	166718952	1904	1904	1904	1904	0
486	20250307	113800	166718952	1904	1902	1904	1902	2502
487	20250307	113700	161960040	1902	1902	1902	1902	1
488	20250307	113600	161958138	1903	1903	1903	1903	0
489	20250307	113500	161958138	1903	1903	1903	1903	0
490	20250307	113400	161958138	1903	1903	1903	1903	0
491	20250307	113300	161958138	1903	1903	1903	1903	0
492	20250307	113200	161958138	1903	1903	1903	1903	8
493	20250307	113100	161942914	1903	1903	1903	1903	0
494	20250307	113000	161942914	1903	1903	1903	1903	0
495	20250307	112900	161942914	1903	1903	1903	1903	0
496	20250307	112800	161942914	1903	1903	1903	1903	5
497	20250307	112700	161933399	1895	1895	1895	1895	200
498	20250307	112600	161554399	1903	1903	1903	1903	0
499	20250307	112500	161554399	1903	1903	1903	1903	0
500	20250307	112400	161554399	1903	1898	1903	1898	238
501	20250307	112300	161101865	1903	1903	1903	1903	1
502	20250307	112200	161099962	1902	1902	1902	1902	1662
503	20250307	112100	157938838	1896	1895	1896	1895	4896
504	20250307	112000	148658539	1894	1894	1894	1894	2541
505	20250307	111900	143845885	1892	1892	1892	1892	0
506	20250307	111800	143845885	1892	1892	1892	1892	46
507	20250307	111700	143758853	1893	1894	1894	1893	959
508	20250307	111600	141942934	1895	1896	1896	1895	156
509	20250307	111500	141647312	1896	1896	1896	1896	0
510	20250307	111400	141647312	1896	1898	1898	1896	2916
511	20250307	111300	136118361	1899	1899	1899	1899	0
512	20250307	111200	136118361	1899	1899	1899	1899	0
513	20250307	111100	136118361	1899	1899	1899	1899	0
514	20250307	111000	136118361	1899	1899	1899	1899	0
515	20250307	110900	136118361	1899	1899	1899	1899	0
516	20250307	110800	136118361	1899	1899	1899	1899	0
517	20250307	110700	136118361	1899	1899	1899	1899	0
518	20250307	110600	136118361	1899	1899	1899	1899	3
519	20250307	110500	136112664	1899	1899	1899	1899	61
520	20250307	110400	135996825	1899	1899	1899	1899	9
521	20250307	110300	135979734	1900	1900	1900	1900	0
522	20250307	110200	135979734	1900	1897	1900	1897	305
523	20250307	110100	135401134	1901	1901	1901	1901	50
524	20250307	110000	135306084	1901	1898	1901	1898	131
525	20250307	105900	135057392	1899	1899	1899	1899	0
526	20250307	105800	135057392	1899	1900	1900	1899	2441
527	20250307	105700	130421535	1903	1903	1903	1903	0
528	20250307	105600	130421535	1903	1903	1903	1903	8
529	20250307	105500	130406311	1903	1903	1903	1903	7
530	20250307	105400	130392990	1903	1903	1903	1903	0
531	20250307	105300	130392990	1903	1903	1903	1903	133
532	20250307	105200	130139891	1900	1900	1900	1900	44
533	20250307	105100	130056291	1902	1902	1902	1902	0
534	20250307	105000	130056291	1902	1902	1902	1902	84
535	20250307	104900	129896523	1903	1903	1903	1903	0
536	20250307	104800	129896523	1903	1903	1903	1903	0
537	20250307	104700	129896523	1903	1903	1903	1903	0
538	20250307	104600	129896523	1903	1903	1903	1903	0
539	20250307	104500	129896523	1903	1903	1903	1903	1000
540	20250307	104400	127993523	1903	1900	1903	1900	351
541	20250307	104300	127325609	1903	1903	1903	1903	0
542	20250307	104200	127325609	1903	1903	1903	1903	43
543	20250307	104100	127243780	1900	1900	1900	1900	191
544	20250307	104000	126880880	1904	1904	1904	1904	0
545	20250307	103900	126880880	1904	1904	1904	1904	1
546	20250307	103800	126878976	1900	1900	1900	1900	1000
547	20250307	103700	124978976	1904	1904	1904	1904	1
548	20250307	103600	124977072	1900	1900	1900	1900	0
549	20250307	103500	124977072	1900	1900	1900	1900	0
550	20250307	103400	124977072	1900	1900	1900	1900	0
551	20250307	103300	124977072	1900	1900	1900	1900	0
552	20250307	103200	124977072	1900	1905	1905	1900	3996
553	20250307	103100	117381702	1905	1905	1905	1905	0
554	20250307	103000	117381702	1905	1905	1905	1905	0
555	20250307	102900	117381702	1905	1905	1905	1905	0
556	20250307	102800	117381702	1905	1905	1905	1905	0
557	20250307	102700	117381702	1905	1905	1905	1905	3
558	20250307	102600	117375987	1905	1905	1905	1905	0
559	20250307	102500	117375987	1905	1905	1905	1905	103
560	20250307	102400	117179772	1905	1900	1905	1900	751
561	20250307	102300	115752867	1902	1906	1906	1902	2604
562	20250307	102200	110798059	1906	1906	1906	1906	0
563	20250307	102100	110798059	1906	1906	1906	1906	1
564	20250307	102000	110796153	1898	1898	1898	1898	0
565	20250307	101900	110796153	1898	1895	1898	1895	3736
566	20250307	101800	103713561	1895	1895	1895	1895	150
567	20250307	101700	103429311	1895	1895	1895	1895	2
568	20250307	101600	103425521	1895	1895	1895	1895	0
569	20250307	101500	103425521	1895	1895	1895	1895	0
570	20250307	101400	103425521	1895	1894	1895	1894	1954
571	20250307	101300	99722830	1894	1894	1894	1894	18
572	20250307	101200	99688738	1893	1893	1893	1893	39
573	20250307	101100	99614911	1894	1894	1894	1894	343
574	20250307	101000	98965269	1895	1895	1895	1895	0
575	20250307	100900	98965269	1895	1895	1895	1895	0
576	20250307	100800	98965269	1895	1895	1895	1895	2
577	20250307	100700	98961479	1895	1895	1895	1895	110
578	20250307	100600	98753029	1895	1895	1895	1895	0
579	20250307	100500	98753029	1895	1895	1895	1895	4
580	20250307	100400	98745449	1895	1896	1896	1895	129
581	20250307	100300	98500983	1896	1896	1896	1896	0
582	20250307	100200	98500983	1896	1896	1896	1896	0
583	20250307	100100	98500983	1896	1896	1896	1896	0
584	20250307	100000	98500983	1896	1896	1896	1896	0
585	20250307	095900	98500983	1896	1896	1896	1896	0
586	20250307	095800	98500983	1896	1896	1896	1896	1
587	20250307	095700	98499087	1896	1896	1896	1896	0
588	20250307	095600	98499087	1896	1897	1897	1896	895
589	20250307	095500	96802113	1898	1899	1899	1898	208
590	20250307	095400	96407322	1899	1899	1899	1899	0
591	20250307	095300	96407322	1899	1899	1899	1899	2000
592	20250307	095200	92609322	1899	1899	1899	1899	0
593	20250307	095100	92609322	1899	1899	1899	1899	12
594	20250307	095000	92586534	1900	1900	1900	1900	33
595	20250307	094900	92523834	1901	1901	1901	1901	0
596	20250307	094800	92523834	1901	1901	1901	1901	1
597	20250307	094700	92521933	1901	1901	1901	1901	239
598	20250307	094600	92067594	1902	1902	1902	1902	15
599	20250307	094500	92039064	1901	1904	1904	1901	137
600	20250307	094400	91778483	1905	1905	1905	1905	1
601	20250307	094300	91776578	1906	1906	1906	1906	0
602	20250307	094200	91776578	1906	1906	1906	1906	0
603	20250307	094100	91776578	1906	1906	1906	1906	1
604	20250307	094000	91774672	1907	1907	1907	1907	0
605	20250307	093900	91774672	1907	1907	1907	1907	0
606	20250307	093800	91774672	1907	1907	1907	1907	100
607	20250307	093700	91583972	1907	1905	1916	1905	10032
608	20250307	093600	72458495	1903	1903	1903	1903	1
609	20250307	093500	72456592	1903	1904	1904	1903	588
610	20250307	093400	71337574	1904	1904	1904	1904	0
611	20250307	093300	71337574	1904	1904	1904	1904	205
612	20250307	093200	70947254	1904	1904	1904	1904	0
613	20250307	093100	70947254	1904	1904	1904	1904	0
614	20250307	093000	70947254	1904	1904	1904	1904	5
615	20250307	092900	70937734	1904	1904	1904	1904	0
616	20250307	092800	70937734	1904	1904	1904	1904	0
617	20250307	092700	70937734	1904	1904	1904	1904	0
618	20250307	092600	70937734	1904	1900	1904	1900	2048
619	20250307	092500	67046334	1900	1900	1900	1900	1168
620	20250307	092400	64827134	1897	1897	1897	1897	433
621	20250307	092300	64005733	1896	1899	1899	1896	1315
622	20250307	092200	61512100	1897	1900	1900	1897	106
623	20250307	092100	61311015	1897	1897	1897	1897	0
624	20250307	092000	61311015	1897	1897	1897	1897	0
625	20250307	091900	61311015	1897	1897	1899	1897	2861
626	20250307	091800	55883012	1897	1899	1899	1897	4
627	20250307	091700	55875422	1896	1896	1896	1896	1000
628	20250307	091600	53979422	1896	1895	1896	1895	3312
629	20250307	091500	47699924	1892	1892	1892	1892	0
630	20250307	091400	47699924	1892	1894	1894	1892	2002
631	20250307	091300	43912116	1896	1895	1896	1895	2607
632	20250307	091200	38969741	1894	1894	1894	1894	416
633	20250307	091100	38181837	1893	1894	1894	1890	3305
634	20250307	091000	31934527	1889	1889	1889	1889	0
635	20250307	090900	31934527	1889	1895	1895	1888	4447
636	20250307	090800	23528562	1896	1891	1897	1891	960
637	20250307	090700	21712932	1892	1894	1894	1892	3333
638	20250307	090600	15406801	1899	1899	1899	1899	0
639	20250307	090500	15406801	1899	1898	1899	1898	501
640	20250307	090400	14455902	1898	1895	1898	1892	3033
641	20250307	090300	8717457	1898	1898	1898	1898	1000
642	20250307	090200	6819457	1898	1892	1898	1892	802
643	20250307	090100	5302067	1891	1894	1894	1891	2293
644	20250307	090000	965940	1894	1894	1894	1894	510