KissMeData/027830/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	191400	498522512	1856	1856	1856	1856	8241
3	20250319	191300	498522512	1856	1856	1856	1856	0
4	20250319	191200	498522512	1856	1856	1856	1856	0
5	20250319	191100	498522512	1856	1856	1856	1856	0
6	20250319	191000	498522512	1856	1856	1856	1856	0
7	20250319	190900	498522512	1856	1856	1856	1856	0
8	20250319	190800	498522512	1856	1856	1856	1856	0
9	20250319	190700	498522512	1856	1856	1856	1856	0
10	20250319	190600	498522512	1856	1856	1856	1856	0
11	20250319	190500	498522512	1856	1856	1856	1856	0
12	20250319	190400	498522512	1856	1856	1856	1856	0
13	20250319	190300	498522512	1856	1856	1856	1856	0
14	20250319	190200	498522512	1856	1856	1856	1856	0
15	20250319	190100	498522512	1856	1856	1856	1856	0
16	20250319	190000	498522512	1856	1856	1856	1856	0
17	20250319	185900	498522512	1856	1856	1856	1856	0
18	20250319	185800	498522512	1856	1856	1856	1856	0
19	20250319	185700	498522512	1856	1856	1856	1856	0
20	20250319	185600	498522512	1856	1856	1856	1856	0
21	20250319	185500	498522512	1856	1856	1856	1856	0
22	20250319	185400	498522512	1856	1856	1856	1856	0
23	20250319	185300	498522512	1856	1856	1856	1856	0
24	20250319	185200	498522512	1856	1856	1856	1856	0
25	20250319	185100	498522512	1856	1856	1856	1856	0
26	20250319	185000	498522512	1856	1856	1856	1856	0
27	20250319	184900	498522512	1856	1856	1856	1856	0
28	20250319	184800	498522512	1856	1856	1856	1856	0
29	20250319	184700	498522512	1856	1856	1856	1856	0
30	20250319	184600	498522512	1856	1856	1856	1856	0
31	20250319	184500	498522512	1856	1856	1856	1856	0
32	20250319	184400	498522512	1856	1856	1856	1856	8241
33	20250319	184300	498522512	1856	1856	1856	1856	0
34	20250319	184200	498522512	1856	1856	1856	1856	0
35	20250319	184100	498522512	1856	1856	1856	1856	0
36	20250319	184000	498522512	1856	1856	1856	1856	0
37	20250319	183900	498522512	1856	1856	1856	1856	0
38	20250319	183800	498522512	1856	1856	1856	1856	0
39	20250319	183700	498522512	1856	1856	1856	1856	0
40	20250319	183600	498522512	1856	1856	1856	1856	0
41	20250319	183500	498522512	1856	1856	1856	1856	0
42	20250319	183400	498522512	1856	1856	1856	1856	0
43	20250319	183300	498522512	1856	1856	1856	1856	0
44	20250319	183200	498522512	1856	1856	1856	1856	0
45	20250319	183100	498522512	1856	1856	1856	1856	0
46	20250319	183000	498522512	1856	1856	1856	1856	0
47	20250319	182900	498522512	1856	1856	1856	1856	0
48	20250319	182800	498522512	1856	1856	1856	1856	0
49	20250319	182700	498522512	1856	1856	1856	1856	0
50	20250319	182600	498522512	1856	1856	1856	1856	0
51	20250319	182500	498522512	1856	1856	1856	1856	0
52	20250319	182400	498522512	1856	1856	1856	1856	0
53	20250319	182300	498522512	1856	1856	1856	1856	0
54	20250319	182200	498522512	1856	1856	1856	1856	0
55	20250319	182100	498522512	1856	1856	1856	1856	0
56	20250319	182000	498522512	1856	1856	1856	1856	0
57	20250319	181900	498522512	1856	1856	1856	1856	0
58	20250319	181800	498522512	1856	1856	1856	1856	0
59	20250319	181700	498522512	1856	1856	1856	1856	0
60	20250319	181600	498522512	1856	1856	1856	1856	0
61	20250319	181500	498522512	1856	1856	1856	1856	0
62	20250319	181400	498522512	1856	1856	1856	1856	8241
63	20250319	181300	498522512	1856	1856	1856	1856	0
64	20250319	181200	498522512	1856	1856	1856	1856	0
65	20250319	181100	498522512	1856	1856	1856	1856	0
66	20250319	181000	498522512	1856	1856	1856	1856	0
67	20250319	180900	498522512	1856	1856	1856	1856	0
68	20250319	180800	498522512	1856	1856	1856	1856	0
69	20250319	180700	498522512	1856	1856	1856	1856	0
70	20250319	180600	498522512	1856	1856	1856	1856	0
71	20250319	180500	498522512	1856	1856	1856	1856	0
72	20250319	180400	498522512	1856	1856	1856	1856	0
73	20250319	180300	498522512	1856	1856	1856	1856	0
74	20250319	180200	498522512	1856	1856	1856	1856	0
75	20250319	180100	498522512	1856	1856	1856	1856	0
76	20250319	180000	498522512	1856	1856	1856	1856	0
77	20250319	175900	498522512	1856	1856	1856	1856	0
78	20250319	175800	498522512	1856	1856	1856	1856	0
79	20250319	175700	498522512	1856	1856	1856	1856	0
80	20250319	175600	498522512	1856	1856	1856	1856	0
81	20250319	175500	498522512	1856	1856	1856	1856	0
82	20250319	175400	498522512	1856	1856	1856	1856	0
83	20250319	175300	498522512	1856	1856	1856	1856	0
84	20250319	175200	498522512	1856	1856	1856	1856	0
85	20250319	175100	498522512	1856	1856	1856	1856	0
86	20250319	175000	498522512	1856	1856	1856	1856	0
87	20250319	174900	498522512	1856	1856	1856	1856	0
88	20250319	174800	498522512	1856	1856	1856	1856	0
89	20250319	174700	498522512	1856	1856	1856	1856	0
90	20250319	174600	498522512	1856	1856	1856	1856	0
91	20250319	174500	498522512	1856	1856	1856	1856	0
92	20250319	174400	498522512	1856	1856	1856	1856	8241
93	20250319	174300	498522512	1856	1856	1856	1856	0
94	20250319	174200	498522512	1856	1856	1856	1856	0
95	20250319	174100	498522512	1856	1856	1856	1856	0
96	20250319	174000	498522512	1856	1856	1856	1856	0
97	20250319	173900	498522512	1856	1856	1856	1856	0
98	20250319	173800	498522512	1856	1856	1856	1856	0
99	20250319	173700	498522512	1856	1856	1856	1856	0
100	20250319	173600	498522512	1856	1856	1856	1856	0
101	20250319	173500	498522512	1856	1856	1856	1856	0
102	20250319	173400	498522512	1856	1856	1856	1856	0
103	20250319	173300	498522512	1856	1856	1856	1856	0
104	20250319	173200	498522512	1856	1856	1856	1856	0
105	20250319	173100	498522512	1856	1856	1856	1856	0
106	20250319	173000	498522512	1856	1856	1856	1856	0
107	20250319	172900	498522512	1856	1856	1856	1856	0
108	20250319	172800	498522512	1856	1856	1856	1856	0
109	20250319	172700	498522512	1856	1856	1856	1856	0
110	20250319	172600	498522512	1856	1856	1856	1856	0
111	20250319	172500	498522512	1856	1856	1856	1856	0
112	20250319	172400	498522512	1856	1856	1856	1856	0
113	20250319	172300	498522512	1856	1856	1856	1856	0
114	20250319	172200	498522512	1856	1856	1856	1856	0
115	20250319	172100	498522512	1856	1856	1856	1856	0
116	20250319	172000	498522512	1856	1856	1856	1856	0
117	20250319	171900	498522512	1856	1856	1856	1856	0
118	20250319	171800	498522512	1856	1856	1856	1856	0
119	20250319	171700	498522512	1856	1856	1856	1856	0
120	20250319	171600	498522512	1856	1856	1856	1856	0
121	20250319	171500	498522512	1856	1856	1856	1856	0
122	20250319	171400	498522512	1856	1856	1856	1856	8241
123	20250319	171300	498522512	1856	1856	1856	1856	0
124	20250319	171200	498522512	1856	1856	1856	1856	0
125	20250319	171100	498522512	1856	1856	1856	1856	0
126	20250319	171000	498522512	1856	1856	1856	1856	0
127	20250319	170900	498522512	1856	1856	1856	1856	0
128	20250319	170800	498522512	1856	1856	1856	1856	0
129	20250319	170700	498522512	1856	1856	1856	1856	0
130	20250319	170600	498522512	1856	1856	1856	1856	0
131	20250319	170500	498522512	1856	1856	1856	1856	0
132	20250319	170400	498522512	1856	1856	1856	1856	0
133	20250319	170300	498522512	1856	1856	1856	1856	0
134	20250319	170200	498522512	1856	1856	1856	1856	0
135	20250319	170100	498522512	1856	1856	1856	1856	0
136	20250319	170000	498522512	1856	1856	1856	1856	0
137	20250319	165900	498522512	1856	1856	1856	1856	0
138	20250319	165800	498522512	1856	1856	1856	1856	0
139	20250319	165700	498522512	1856	1856	1856	1856	0
140	20250319	165600	498522512	1856	1856	1856	1856	0
141	20250319	165500	498522512	1856	1856	1856	1856	0
142	20250319	165400	498522512	1856	1856	1856	1856	0
143	20250319	165300	498522512	1856	1856	1856	1856	0
144	20250319	165200	498522512	1856	1856	1856	1856	0
145	20250319	165100	498522512	1856	1856	1856	1856	0
146	20250319	165000	498522512	1856	1856	1856	1856	0
147	20250319	164900	498522512	1856	1856	1856	1856	0
148	20250319	164800	498522512	1856	1856	1856	1856	0
149	20250319	164700	498522512	1856	1856	1856	1856	0
150	20250319	164600	498522512	1856	1856	1856	1856	0
151	20250319	164500	498522512	1856	1856	1856	1856	0
152	20250319	164400	498522512	1856	1856	1856	1856	8241
153	20250319	164300	498522512	1856	1856	1856	1856	0
154	20250319	164200	498522512	1856	1856	1856	1856	0
155	20250319	164100	498522512	1856	1856	1856	1856	0
156	20250319	164000	498522512	1856	1856	1856	1856	0
157	20250319	163900	498522512	1856	1856	1856	1856	0
158	20250319	163800	498522512	1856	1856	1856	1856	0
159	20250319	163700	498522512	1856	1856	1856	1856	0
160	20250319	163600	498522512	1856	1856	1856	1856	0
161	20250319	163500	498522512	1856	1856	1856	1856	0
162	20250319	163400	498522512	1856	1856	1856	1856	0
163	20250319	163300	498522512	1856	1856	1856	1856	0
164	20250319	163200	498522512	1856	1856	1856	1856	0
165	20250319	163100	498522512	1856	1856	1856	1856	0
166	20250319	163000	498522512	1856	1856	1856	1856	0
167	20250319	162900	498522512	1856	1856	1856	1856	0
168	20250319	162800	498522512	1856	1856	1856	1856	0
169	20250319	162700	498522512	1856	1856	1856	1856	0
170	20250319	162600	498522512	1856	1856	1856	1856	0
171	20250319	162500	498522512	1856	1856	1856	1856	0
172	20250319	162400	498522512	1856	1856	1856	1856	0
173	20250319	162300	498522512	1856	1856	1856	1856	0
174	20250319	162200	498522512	1856	1856	1856	1856	0
175	20250319	162100	498522512	1856	1856	1856	1856	0
176	20250319	162000	498522512	1856	1856	1856	1856	0
177	20250319	161900	498522512	1856	1856	1856	1856	0
178	20250319	161800	498522512	1856	1856	1856	1856	0
179	20250319	161700	498522512	1856	1856	1856	1856	0
180	20250319	161600	498522512	1856	1856	1856	1856	0
181	20250319	161500	498522512	1856	1856	1856	1856	0
182	20250319	161400	498522512	1856	1856	1856	1856	8241
183	20250319	161300	498522512	1856	1856	1856	1856	0
184	20250319	161200	498522512	1856	1856	1856	1856	0
185	20250319	161100	498522512	1856	1856	1856	1856	0
186	20250319	161000	498522512	1856	1856	1856	1856	0
187	20250319	160900	498522512	1856	1856	1856	1856	0
188	20250319	160800	498522512	1856	1856	1856	1856	0
189	20250319	160700	498522512	1856	1856	1856	1856	0
190	20250319	160600	498522512	1856	1856	1856	1856	0
191	20250319	160500	498522512	1856	1856	1856	1856	0
192	20250319	160400	498522512	1856	1856	1856	1856	0
193	20250319	160300	498522512	1856	1856	1856	1856	0
194	20250319	160200	498522512	1856	1856	1856	1856	0
195	20250319	160100	498522512	1856	1856	1856	1856	0
196	20250319	160000	498522512	1856	1856	1856	1856	0
197	20250319	155900	498522512	1856	1856	1856	1856	0
198	20250319	155800	498522512	1856	1856	1856	1856	0
199	20250319	155700	498522512	1856	1856	1856	1856	0
200	20250319	155600	498522512	1856	1856	1856	1856	0
201	20250319	155500	498522512	1856	1856	1856	1856	0
202	20250319	155400	498522512	1856	1856	1856	1856	0
203	20250319	155300	498522512	1856	1856	1856	1856	0
204	20250319	155200	498522512	1856	1856	1856	1856	0
205	20250319	155100	498522512	1856	1856	1856	1856	0
206	20250319	155000	498522512	1856	1856	1856	1856	0
207	20250319	154900	498522512	1856	1856	1856	1856	0
208	20250319	154800	498522512	1856	1856	1856	1856	0
209	20250319	154700	498522512	1856	1856	1856	1856	0
210	20250319	154600	498522512	1856	1856	1856	1856	0
211	20250319	154500	498522512	1856	1856	1856	1856	0
212	20250319	154400	498522512	1856	1856	1856	1856	8241
213	20250319	154300	498522512	1856	1856	1856	1856	0
214	20250319	154200	498522512	1856	1856	1856	1856	0
215	20250319	154100	498522512	1856	1856	1856	1856	0
216	20250319	154000	498522512	1856	1856	1856	1856	0
217	20250319	153900	498522512	1856	1856	1856	1856	0
218	20250319	153800	498522512	1856	1856	1856	1856	0
219	20250319	153700	498522512	1856	1856	1856	1856	0
220	20250319	153600	498522512	1856	1856	1856	1856	0
221	20250319	153500	498522512	1856	1856	1856	1856	0
222	20250319	153400	498522512	1856	1856	1856	1856	0
223	20250319	153300	498522512	1856	1856	1856	1856	0
224	20250319	153200	498522512	1856	1856	1856	1856	0
225	20250319	153100	498522512	1856	1856	1856	1856	0
226	20250319	153000	498522512	1856	1856	1856	1856	8241
227	20250319	152900	483227216	1860	1860	1860	1860	0
228	20250319	152800	483227216	1860	1860	1860	1860	0
229	20250319	152700	483227216	1860	1860	1860	1860	0
230	20250319	152600	483227216	1860	1860	1860	1860	0
231	20250319	152500	483227216	1860	1860	1860	1860	0
232	20250319	152400	483227216	1860	1860	1860	1860	0
233	20250319	152300	483227216	1860	1860	1860	1860	0
234	20250319	152200	483227216	1860	1860	1860	1860	0
235	20250319	152100	483227216	1860	1860	1860	1860	0
236	20250319	152000	483227216	1860	1860	1860	1860	0
237	20250319	151900	483227216	1860	1860	1860	1860	0
238	20250319	151800	483227216	1860	1860	1860	1860	3
239	20250319	151700	483221636	1858	1858	1858	1858	1500
240	20250319	151600	480434636	1861	1859	1861	1857	568
241	20250319	151500	479378742	1859	1859	1859	1859	1775
242	20250319	151400	476079017	1859	1859	1859	1859	0
243	20250319	151300	476079017	1859	1859	1859	1859	0
244	20250319	151200	476079017	1859	1859	1859	1859	0
245	20250319	151100	476079017	1859	1859	1859	1859	8
246	20250319	151000	476064145	1858	1855	1858	1855	1794
247	20250319	150900	472733387	1857	1857	1857	1857	1
248	20250319	150800	472731530	1857	1857	1857	1853	51
249	20250319	150700	472637007	1858	1855	1859	1853	1322
250	20250319	150600	470180696	1854	1854	1854	1854	2000
251	20250319	150500	466472696	1859	1859	1859	1859	0
252	20250319	150400	466472696	1859	1859	1859	1859	1
253	20250319	150300	466470837	1858	1858	1858	1858	349
254	20250319	150200	465822395	1859	1859	1859	1859	0
255	20250319	150100	465822395	1859	1859	1859	1859	0
256	20250319	150000	465822395	1859	1859	1859	1859	1
257	20250319	145900	465820536	1851	1851	1851	1851	0
258	20250319	145800	465820536	1851	1852	1852	1851	1500
259	20250319	145700	463043579	1857	1857	1857	1857	0
260	20250319	145600	463043579	1857	1857	1857	1857	160
261	20250319	145500	462746459	1857	1857	1857	1857	0
262	20250319	145400	462746459	1857	1851	1857	1851	1064
263	20250319	145300	460770995	1851	1851	1851	1851	0
264	20250319	145200	460770995	1851	1851	1851	1851	653
265	20250319	145100	459562292	1851	1851	1851	1851	0
266	20250319	145000	459562292	1851	1851	1851	1851	2000
267	20250319	144900	455860292	1851	1852	1852	1851	2116
268	20250319	144800	451941651	1852	1855	1855	1851	9898
269	20250319	144700	433609658	1865	1865	1865	1865	0
270	20250319	144600	433609658	1865	1865	1865	1865	5000
271	20250319	144500	424284658	1865	1865	1865	1865	0
272	20250319	144400	424284658	1865	1865	1865	1865	3
273	20250319	144300	424279063	1865	1865	1865	1865	0
274	20250319	144200	424279063	1865	1865	1865	1865	1
275	20250319	144100	424277198	1854	1862	1862	1854	5264
276	20250319	144000	414505958	1862	1860	1862	1860	1597
277	20250319	143900	411532384	1860	1860	1860	1860	0
278	20250319	143800	411532384	1860	1860	1860	1860	1
279	20250319	143700	411530524	1857	1857	1857	1857	0
280	20250319	143600	411530524	1857	1860	1860	1857	6021
281	20250319	143500	400331527	1860	1860	1860	1860	0
282	20250319	143400	400331527	1860	1860	1860	1860	0
283	20250319	143300	400331527	1860	1860	1860	1860	344
284	20250319	143200	399691687	1858	1857	1858	1856	3620
285	20250319	143100	392969435	1857	1857	1857	1857	103
286	20250319	143000	392778164	1857	1857	1857	1857	0
287	20250319	142900	392778164	1857	1857	1857	1857	15
288	20250319	142800	392750309	1857	1857	1857	1857	0
289	20250319	142700	392750309	1857	1857	1857	1857	0
290	20250319	142600	392750309	1857	1857	1857	1857	101
291	20250319	142500	392562752	1857	1857	1857	1857	0
292	20250319	142400	392562752	1857	1857	1857	1857	2580
293	20250319	142300	387771692	1857	1857	1857	1857	1070
294	20250319	142200	385784702	1858	1858	1858	1858	0
295	20250319	142100	385784702	1858	1858	1858	1858	0
296	20250319	142000	385784702	1858	1858	1858	1858	0
297	20250319	141900	385784702	1858	1858	1858	1858	0
298	20250319	141800	385784702	1858	1858	1858	1858	0
299	20250319	141700	385784702	1858	1856	1858	1855	202
300	20250319	141600	385409886	1858	1858	1858	1858	40
301	20250319	141500	385335566	1858	1858	1858	1858	2
302	20250319	141400	385331850	1855	1855	1855	1855	0
303	20250319	141300	385331850	1855	1857	1857	1855	483
304	20250319	141200	384435385	1855	1855	1855	1855	0
305	20250319	141100	384435385	1855	1856	1856	1855	490
306	20250319	141000	383526335	1858	1858	1858	1858	0
307	20250319	140900	383526335	1858	1858	1858	1858	0
308	20250319	140800	383526335	1858	1858	1858	1858	0
309	20250319	140700	383526335	1858	1858	1858	1858	1
310	20250319	140600	383524477	1858	1858	1858	1858	1
311	20250319	140500	383522619	1855	1857	1857	1855	4732
312	20250319	140400	374738534	1857	1858	1858	1857	2550
313	20250319	140300	370000824	1860	1860	1860	1860	0
314	20250319	140200	370000824	1860	1859	1860	1859	4
315	20250319	140100	369993385	1859	1859	1859	1859	0
316	20250319	140000	369993385	1859	1859	1859	1859	0
317	20250319	135900	369993385	1859	1859	1859	1859	204
318	20250319	135800	369614149	1860	1859	1860	1859	746
319	20250319	135700	368227334	1860	1860	1860	1860	0
320	20250319	135600	368227334	1860	1860	1860	1860	2
321	20250319	135500	368223614	1860	1860	1860	1860	10
322	20250319	135400	368205014	1860	1860	1860	1860	2
323	20250319	135300	368201294	1860	1860	1860	1860	0
324	20250319	135200	368201294	1860	1860	1860	1860	2
325	20250319	135100	368197574	1859	1860	1860	1859	22
326	20250319	135000	368156674	1859	1859	1859	1859	0
327	20250319	134900	368156674	1859	1861	1861	1859	267
328	20250319	134800	367660180	1860	1860	1860	1860	0
329	20250319	134700	367660180	1860	1860	1860	1860	0
330	20250319	134600	367660180	1860	1860	1860	1860	0
331	20250319	134500	367660180	1860	1860	1860	1860	0
332	20250319	134400	367660180	1860	1860	1860	1860	2
333	20250319	134300	367656460	1859	1860	1860	1859	2001
334	20250319	134200	363936592	1862	1862	1862	1862	0
335	20250319	134100	363936592	1862	1862	1862	1862	0
336	20250319	134000	363936592	1862	1862	1862	1862	0
337	20250319	133900	363936592	1862	1862	1862	1862	0
338	20250319	133800	363936592	1862	1860	1862	1860	391
339	20250319	133700	363209132	1860	1860	1860	1860	0
340	20250319	133600	363209132	1860	1860	1860	1860	1
341	20250319	133500	363207272	1861	1861	1861	1861	4
342	20250319	133400	363199828	1864	1864	1864	1864	0
343	20250319	133300	363199828	1864	1864	1864	1864	0
344	20250319	133200	363199828	1864	1864	1864	1864	4
345	20250319	133100	363192372	1860	1860	1860	1860	100
346	20250319	133000	363006372	1859	1858	1859	1858	905
347	20250319	132900	361324477	1859	1859	1859	1859	400
348	20250319	132800	360580877	1859	1859	1859	1859	0
349	20250319	132700	360580877	1859	1859	1859	1859	500
350	20250319	132600	359651377	1858	1858	1858	1858	681
351	20250319	132500	358386079	1859	1859	1859	1859	1914
352	20250319	132400	354827953	1860	1861	1861	1860	3285
353	20250319	132300	348717708	1861	1861	1861	1861	200
354	20250319	132200	348345508	1861	1861	1861	1861	1292
355	20250319	132100	345941096	1861	1861	1861	1861	0
356	20250319	132000	345941096	1861	1861	1861	1861	315
357	20250319	131900	345354881	1861	1862	1862	1861	1759
358	20250319	131800	342081325	1866	1866	1866	1866	0
359	20250319	131700	342081325	1866	1866	1866	1866	30
360	20250319	131600	342025345	1866	1866	1866	1866	0
361	20250319	131500	342025345	1866	1866	1866	1866	0
362	20250319	131400	342025345	1866	1866	1866	1866	0
363	20250319	131300	342025345	1866	1866	1866	1866	0
364	20250319	131200	342025345	1866	1866	1866	1866	0
365	20250319	131100	342025345	1866	1866	1866	1866	1
366	20250319	131000	342023479	1861	1863	1863	1861	3620
367	20250319	130900	335286463	1863	1863	1863	1863	1781
368	20250319	130800	331968460	1863	1863	1863	1863	3550
369	20250319	130700	325354810	1863	1865	1865	1863	9500
370	20250319	130600	307654986	1865	1867	1867	1865	359
371	20250319	130500	306985019	1867	1867	1867	1867	5
372	20250319	130400	306975684	1867	1868	1868	1867	5
373	20250319	130300	306966347	1872	1872	1872	1872	0
374	20250319	130200	306966347	1872	1872	1872	1872	0
375	20250319	130100	306966347	1872	1872	1872	1872	0
376	20250319	130000	306966347	1872	1872	1872	1872	0
377	20250319	125900	306966347	1872	1870	1872	1869	286
378	20250319	125800	306431338	1871	1871	1871	1871	500
379	20250319	125700	305495838	1871	1871	1871	1871	0
380	20250319	125600	305495838	1871	1871	1871	1871	2
381	20250319	125500	305492096	1870	1870	1870	1870	0
382	20250319	125400	305492096	1870	1870	1870	1870	30
383	20250319	125300	305435996	1876	1876	1876	1876	0
384	20250319	125200	305435996	1876	1876	1876	1876	0
385	20250319	125100	305435996	1876	1876	1876	1876	0
386	20250319	125000	305435996	1876	1876	1876	1876	0
387	20250319	124900	305435996	1876	1870	1876	1870	296
388	20250319	124800	304882416	1877	1877	1877	1877	0
389	20250319	124700	304882416	1877	1877	1877	1877	31
390	20250319	124600	304824229	1877	1877	1877	1877	50
391	20250319	124500	304730379	1877	1876	1877	1876	622
392	20250319	124400	303563115	1877	1876	1877	1876	500
393	20250319	124300	302624769	1870	1870	1870	1870	0
394	20250319	124200	302624769	1870	1877	1877	1870	131
395	20250319	124100	302379028	1877	1877	1877	1877	3
396	20250319	124000	302373397	1872	1872	1872	1872	0
397	20250319	123900	302373397	1872	1872	1875	1872	2002
398	20250319	123800	298620957	1872	1872	1872	1872	0
399	20250319	123700	298620957	1872	1872	1872	1872	0
400	20250319	123600	298620957	1872	1872	1872	1872	0
401	20250319	123500	298620957	1872	1872	1872	1872	7
402	20250319	123400	298607853	1864	1867	1867	1864	10999
403	20250319	123300	278093454	1867	1867	1867	1867	2000
404	20250319	123200	274359454	1865	1868	1868	1865	10000
405	20250319	123100	255697921	1872	1872	1872	1872	0
406	20250319	123000	255697921	1872	1872	1872	1872	4
407	20250319	122900	255690433	1868	1868	1868	1868	0
408	20250319	122800	255690433	1868	1868	1868	1868	0
409	20250319	122700	255690433	1868	1868	1868	1868	0
410	20250319	122600	255690433	1868	1869	1869	1868	1600
411	20250319	122500	252701033	1869	1869	1869	1869	0
412	20250319	122400	252701033	1869	1869	1869	1869	1
413	20250319	122300	252699164	1869	1869	1869	1869	2
414	20250319	122200	252695426	1869	1869	1869	1869	0
415	20250319	122100	252695426	1869	1869	1869	1869	200
416	20250319	122000	252321626	1868	1868	1868	1868	0
417	20250319	121900	252321626	1868	1868	1868	1868	100
418	20250319	121800	252134826	1868	1868	1868	1868	0
419	20250319	121700	252134826	1868	1868	1868	1868	3
420	20250319	121600	252129222	1868	1868	1868	1868	0
421	20250319	121500	252129222	1868	1868	1868	1868	78
422	20250319	121400	251983518	1867	1867	1867	1867	0
423	20250319	121300	251983518	1867	1867	1867	1867	17
424	20250319	121200	251951779	1866	1867	1867	1866	150
425	20250319	121100	251671871	1867	1867	1867	1867	5585
426	20250319	121000	241244676	1869	1869	1869	1869	0
427	20250319	120900	241244676	1869	1869	1869	1869	0
428	20250319	120800	241244676	1869	1869	1869	1869	20
429	20250319	120700	241207296	1869	1869	1869	1869	0
430	20250319	120600	241207296	1869	1869	1869	1869	4
431	20250319	120500	241199820	1873	1873	1873	1873	0
432	20250319	120400	241199820	1873	1873	1873	1873	0
433	20250319	120300	241199820	1873	1873	1873	1873	0
434	20250319	120200	241199820	1873	1873	1873	1873	1
435	20250319	120100	241197947	1872	1872	1872	1872	0
436	20250319	120000	241197947	1872	1872	1872	1872	0
437	20250319	115900	241197947	1872	1872	1872	1872	0
438	20250319	115800	241197947	1872	1872	1872	1872	317
439	20250319	115700	240604523	1869	1869	1869	1869	0
440	20250319	115600	240604523	1869	1869	1869	1869	0
441	20250319	115500	240604523	1869	1869	1869	1869	0
442	20250319	115400	240604523	1869	1869	1869	1869	0
443	20250319	115300	240604523	1869	1869	1869	1869	0
444	20250319	115200	240604523	1869	1869	1869	1869	0
445	20250319	115100	240604523	1869	1869	1869	1869	0
446	20250319	115000	240604523	1869	1869	1869	1869	0
447	20250319	114900	240604523	1869	1869	1869	1869	0
448	20250319	114800	240604523	1869	1869	1869	1869	0
449	20250319	114700	240604523	1869	1869	1869	1869	4
450	20250319	114600	240597047	1867	1868	1868	1867	356
451	20250319	114500	239932393	1868	1868	1868	1868	520
452	20250319	114400	238961033	1868	1868	1868	1868	1148
453	20250319	114300	236816569	1876	1876	1876	1876	513
454	20250319	114200	235854181	1877	1876	1877	1876	100
455	20250319	114100	235666503	1868	1868	1868	1868	0
456	20250319	114000	235666503	1868	1868	1868	1868	0
457	20250319	113900	235666503	1868	1877	1878	1868	20866
458	20250319	113800	196490467	1877	1877	1877	1877	1
459	20250319	113700	196488590	1867	1867	1867	1867	0
460	20250319	113600	196488590	1867	1867	1867	1867	739
461	20250319	113500	195108877	1877	1877	1877	1877	44
462	20250319	113400	195026289	1878	1878	1878	1878	0
463	20250319	113300	195026289	1878	1878	1878	1878	0
464	20250319	113200	195026289	1878	1878	1878	1878	0
465	20250319	113100	195026289	1878	1878	1878	1878	105
466	20250319	113000	194829099	1878	1878	1878	1878	0
467	20250319	112900	194829099	1878	1871	1878	1870	305
468	20250319	112800	194258724	1871	1871	1871	1871	24
469	20250319	112700	194213820	1878	1878	1878	1878	0
470	20250319	112600	194213820	1878	1878	1878	1878	0
471	20250319	112500	194213820	1878	1870	1878	1870	9
472	20250319	112400	194196966	1878	1870	1878	1870	210
473	20250319	112300	193804186	1878	1878	1878	1878	1
474	20250319	112200	193802308	1878	1870	1878	1870	50
475	20250319	112100	193708592	1870	1870	1870	1870	537
476	20250319	112000	192704402	1878	1878	1878	1878	221
477	20250319	111900	192289364	1878	1878	1878	1878	0
478	20250319	111800	192289364	1878	1878	1878	1878	1
479	20250319	111700	192287486	1878	1878	1878	1878	0
480	20250319	111600	192287486	1878	1878	1878	1878	0
481	20250319	111500	192287486	1878	1878	1878	1878	0
482	20250319	111400	192287486	1878	1878	1878	1878	53
483	20250319	111300	192187952	1878	1878	1878	1878	0
484	20250319	111200	192187952	1878	1878	1878	1878	0
485	20250319	111100	192187952	1878	1867	1878	1867	419
486	20250319	111000	191405613	1877	1877	1877	1877	0
487	20250319	110900	191405613	1877	1877	1877	1877	0
488	20250319	110800	191405613	1877	1877	1877	1877	85
489	20250319	110700	191246068	1878	1878	1878	1878	0
490	20250319	110600	191246068	1878	1877	1878	1868	653
491	20250319	110500	190020754	1877	1877	1877	1877	100
492	20250319	110400	189833054	1877	1877	1877	1877	0
493	20250319	110300	189833054	1877	1877	1877	1868	216
494	20250319	110200	189428342	1877	1877	1877	1877	9
495	20250319	110100	189411449	1880	1873	1880	1873	1000
496	20250319	110000	187534070	1873	1873	1873	1873	0
497	20250319	105900	187534070	1873	1873	1873	1873	0
498	20250319	105800	187534070	1873	1873	1873	1873	0
499	20250319	105700	187534070	1873	1873	1873	1873	46
500	20250319	105600	187447912	1873	1873	1873	1873	1
501	20250319	105500	187446039	1872	1872	1872	1872	134
502	20250319	105400	187195191	1868	1870	1870	1868	1274
503	20250319	105300	184814624	1869	1873	1873	1869	567
504	20250319	105200	183754384	1880	1880	1880	1880	0
505	20250319	105100	183754384	1880	1880	1880	1880	0
506	20250319	105000	183754384	1880	1880	1880	1880	0
507	20250319	104900	183754384	1880	1880	1880	1880	0
508	20250319	104800	183754384	1880	1880	1880	1880	0
509	20250319	104700	183754384	1880	1880	1880	1880	0
510	20250319	104600	183754384	1880	1878	1880	1878	1000
511	20250319	104500	181875628	1869	1869	1869	1869	207
512	20250319	104400	181488745	1869	1869	1869	1869	150
513	20250319	104300	181208395	1869	1871	1871	1869	800
514	20250319	104200	179712211	1879	1879	1879	1879	1
515	20250319	104100	179710332	1870	1870	1870	1870	50
516	20250319	104000	179616832	1879	1879	1879	1879	120
517	20250319	103900	179391352	1879	1879	1879	1879	50
518	20250319	103800	179297402	1870	1871	1871	1870	571
519	20250319	103700	178229136	1870	1870	1870	1870	0
520	20250319	103600	178229136	1870	1870	1870	1870	0
521	20250319	103500	178229136	1870	1879	1879	1870	103
522	20250319	103400	178036517	1871	1871	1871	1871	743
523	20250319	103300	176646364	1871	1873	1873	1871	6961
524	20250319	103200	163620874	1879	1879	1879	1879	0
525	20250319	103100	163620874	1879	1879	1879	1879	1030
526	20250319	103000	161685504	1879	1879	1879	1879	182
527	20250319	102900	161343526	1873	1873	1873	1873	23
528	20250319	102800	161300447	1872	1872	1872	1872	0
529	20250319	102700	161300447	1872	1871	1872	1871	1795
530	20250319	102600	157941934	1871	1866	1871	1866	230
531	20250319	102500	157512054	1868	1868	1868	1868	0
532	20250319	102400	157512054	1868	1869	1871	1868	341
533	20250319	102300	156874083	1869	1870	1870	1869	25
534	20250319	102200	156827353	1871	1871	1871	1871	6
535	20250319	102100	156816127	1871	1871	1871	1871	2
536	20250319	102000	156812385	1871	1871	1871	1871	2
537	20250319	101900	156808643	1871	1871	1871	1871	0
538	20250319	101800	156808643	1871	1870	1871	1870	25
539	20250319	101700	156761876	1872	1872	1872	1872	3
540	20250319	101600	156756260	1872	1872	1872	1872	145
541	20250319	101500	156484820	1869	1864	1869	1864	1080
542	20250319	101400	154471035	1869	1869	1869	1869	54
543	20250319	101300	154370109	1869	1869	1869	1864	15
544	20250319	101200	154342139	1869	1869	1869	1869	108
545	20250319	101100	154140287	1867	1867	1867	1867	0
546	20250319	101000	154140287	1867	1867	1867	1867	0
547	20250319	100900	154140287	1867	1863	1867	1863	801
548	20250319	100800	152648008	1867	1868	1868	1864	974
549	20250319	100700	150831663	1868	1868	1868	1868	7
550	20250319	100600	150818587	1865	1866	1868	1865	102
551	20250319	100500	150628254	1866	1868	1868	1865	2252
552	20250319	100400	146426572	1868	1872	1872	1868	1020
553	20250319	100300	144519128	1873	1872	1873	1870	237
554	20250319	100200	144075767	1870	1873	1873	1870	1861
555	20250319	100100	140593415	1873	1885	1885	1873	4536
556	20250319	100000	132089761	1877	1877	1885	1877	480
557	20250319	095900	131188793	1877	1880	1880	1877	245
558	20250319	095800	130728670	1890	1884	1890	1880	6821
559	20250319	095700	117894180	1890	1890	1890	1890	1
560	20250319	095600	117892290	1890	1886	1890	1885	3590
561	20250319	095500	111123591	1890	1887	1890	1887	1314
562	20250319	095400	108644022	1891	1892	1892	1891	112
563	20250319	095300	108432130	1892	1892	1892	1892	6
564	20250319	095200	108420778	1888	1888	1888	1888	1100
565	20250319	095100	106343978	1888	1888	1888	1888	732
566	20250319	095000	104961962	1894	1894	1894	1894	2
567	20250319	094900	104958174	1894	1894	1894	1894	1
568	20250319	094800	104956280	1896	1896	1896	1896	0
569	20250319	094700	104956280	1896	1892	1896	1888	25
570	20250319	094600	104909056	1896	1894	1896	1894	4
571	20250319	094500	104901476	1887	1897	1897	1887	262
572	20250319	094400	104407052	1897	1897	1897	1897	3
573	20250319	094300	104401361	1897	1897	1897	1897	0
574	20250319	094200	104401361	1897	1897	1897	1897	0
575	20250319	094100	104401361	1897	1897	1897	1897	0
576	20250319	094000	104401361	1897	1897	1897	1897	0
577	20250319	093900	104401361	1897	1897	1897	1897	0
578	20250319	093800	104401361	1897	1897	1897	1897	0
579	20250319	093700	104401361	1897	1897	1897	1897	0
580	20250319	093600	104401361	1897	1897	1897	1897	0
581	20250319	093500	104401361	1897	1898	1898	1886	1025
582	20250319	093400	102455943	1898	1892	1898	1885	605
583	20250319	093300	101311433	1892	1892	1892	1892	105
584	20250319	093200	101112773	1892	1892	1892	1892	2
585	20250319	093100	101108989	1884	1884	1884	1884	0
586	20250319	093000	101108989	1884	1884	1884	1884	0
587	20250319	092900	101108989	1884	1888	1888	1884	256
588	20250319	092800	100626273	1893	1885	1893	1885	531
589	20250319	092700	99625330	1885	1885	1893	1885	1457
590	20250319	092600	96878877	1886	1886	1886	1886	5000
591	20250319	092500	87448877	1886	1886	1897	1886	303
592	20250319	092400	86877397	1897	1897	1897	1897	0
593	20250319	092300	86877397	1897	1897	1897	1897	0
594	20250319	092200	86877397	1897	1897	1897	1897	0
595	20250319	092100	86877397	1897	1896	1897	1896	42
596	20250319	092000	86797763	1897	1897	1897	1897	0
597	20250319	091900	86797763	1897	1891	1897	1885	12959
598	20250319	091800	62304387	1891	1898	1899	1891	5412
599	20250319	091700	52061795	1899	1899	1899	1899	2
600	20250319	091600	52057997	1900	1895	1900	1895	102
601	20250319	091500	51864697	1895	1895	1895	1895	900
602	20250319	091400	50159197	1895	1897	1897	1895	1800
603	20250319	091300	46747141	1897	1897	1898	1896	1669
604	20250319	091200	43582602	1898	1900	1900	1898	128
605	20250319	091100	43339535	1898	1905	1905	1896	1456
606	20250319	091000	40568080	1896	1896	1896	1896	194
607	20250319	090900	40200256	1896	1895	1905	1895	788
608	20250319	090800	38706437	1895	1902	1902	1895	3209
609	20250319	090700	32612395	1902	1908	1909	1902	1061
610	20250319	090600	30591975	1909	1909	1910	1909	71
611	20250319	090500	30456380	1910	1910	1910	1910	418
612	20250319	090400	29658000	1907	1914	1914	1907	2351
613	20250319	090300	25160640	1915	1905	1915	1905	4355
614	20250319	090200	16843163	1906	1909	1910	1906	102
615	20250319	090100	16648400	1908	1902	1908	1902	1872
616	20250319	090000	13087662	1902	1902	1902	1902	6730