KissMeData/058110/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	194100	315182255	1940	1940	1940	1940	129
3	20250317	194000	315182255	1940	1940	1940	1940	0
4	20250317	193900	315182255	1940	1940	1940	1940	0
5	20250317	193800	315182255	1940	1940	1940	1940	0
6	20250317	193700	315182255	1940	1940	1940	1940	0
7	20250317	193600	315182255	1940	1940	1940	1940	0
8	20250317	193500	315182255	1940	1940	1940	1940	0
9	20250317	193400	315182255	1940	1940	1940	1940	0
10	20250317	193300	315182255	1940	1940	1940	1940	0
11	20250317	193200	315182255	1940	1940	1940	1940	0
12	20250317	193100	315182255	1940	1940	1940	1940	0
13	20250317	193000	315182255	1940	1940	1940	1940	0
14	20250317	192900	315182255	1940	1940	1940	1940	0
15	20250317	192800	315182255	1940	1940	1940	1940	0
16	20250317	192700	315182255	1940	1940	1940	1940	0
17	20250317	192600	315182255	1940	1940	1940	1940	0
18	20250317	192500	315182255	1940	1940	1940	1940	0
19	20250317	192400	315182255	1940	1940	1940	1940	0
20	20250317	192300	315182255	1940	1940	1940	1940	0
21	20250317	192200	315182255	1940	1940	1940	1940	0
22	20250317	192100	315182255	1940	1940	1940	1940	0
23	20250317	192000	315182255	1940	1940	1940	1940	0
24	20250317	191900	315182255	1940	1940	1940	1940	0
25	20250317	191800	315182255	1940	1940	1940	1940	0
26	20250317	191700	315182255	1940	1940	1940	1940	0
27	20250317	191600	315182255	1940	1940	1940	1940	0
28	20250317	191500	315182255	1940	1940	1940	1940	0
29	20250317	191400	315182255	1940	1940	1940	1940	0
30	20250317	191300	315182255	1940	1940	1940	1940	0
31	20250317	191200	315182255	1940	1940	1940	1940	0
32	20250317	191100	315182255	1940	1940	1940	1940	129
33	20250317	191000	315182255	1940	1940	1940	1940	0
34	20250317	190900	315182255	1940	1940	1940	1940	0
35	20250317	190800	315182255	1940	1940	1940	1940	0
36	20250317	190700	315182255	1940	1940	1940	1940	0
37	20250317	190600	315182255	1940	1940	1940	1940	0
38	20250317	190500	315182255	1940	1940	1940	1940	0
39	20250317	190400	315182255	1940	1940	1940	1940	0
40	20250317	190300	315182255	1940	1940	1940	1940	0
41	20250317	190200	315182255	1940	1940	1940	1940	0
42	20250317	190100	315182255	1940	1940	1940	1940	0
43	20250317	190000	315182255	1940	1940	1940	1940	0
44	20250317	185900	315182255	1940	1940	1940	1940	0
45	20250317	185800	315182255	1940	1940	1940	1940	0
46	20250317	185700	315182255	1940	1940	1940	1940	0
47	20250317	185600	315182255	1940	1940	1940	1940	0
48	20250317	185500	315182255	1940	1940	1940	1940	0
49	20250317	185400	315182255	1940	1940	1940	1940	0
50	20250317	185300	315182255	1940	1940	1940	1940	0
51	20250317	185200	315182255	1940	1940	1940	1940	0
52	20250317	185100	315182255	1940	1940	1940	1940	0
53	20250317	185000	315182255	1940	1940	1940	1940	0
54	20250317	184900	315182255	1940	1940	1940	1940	0
55	20250317	184800	315182255	1940	1940	1940	1940	0
56	20250317	184700	315182255	1940	1940	1940	1940	0
57	20250317	184600	315182255	1940	1940	1940	1940	0
58	20250317	184500	315182255	1940	1940	1940	1940	0
59	20250317	184400	315182255	1940	1940	1940	1940	0
60	20250317	184300	315182255	1940	1940	1940	1940	0
61	20250317	184200	315182255	1940	1940	1940	1940	0
62	20250317	184100	315182255	1940	1940	1940	1940	129
63	20250317	184000	315182255	1940	1940	1940	1940	0
64	20250317	183900	315182255	1940	1940	1940	1940	0
65	20250317	183800	315182255	1940	1940	1940	1940	0
66	20250317	183700	315182255	1940	1940	1940	1940	0
67	20250317	183600	315182255	1940	1940	1940	1940	0
68	20250317	183500	315182255	1940	1940	1940	1940	0
69	20250317	183400	315182255	1940	1940	1940	1940	0
70	20250317	183300	315182255	1940	1940	1940	1940	0
71	20250317	183200	315182255	1940	1940	1940	1940	0
72	20250317	183100	315182255	1940	1940	1940	1940	0
73	20250317	183000	315182255	1940	1940	1940	1940	0
74	20250317	182900	315182255	1940	1940	1940	1940	0
75	20250317	182800	315182255	1940	1940	1940	1940	0
76	20250317	182700	315182255	1940	1940	1940	1940	0
77	20250317	182600	315182255	1940	1940	1940	1940	0
78	20250317	182500	315182255	1940	1940	1940	1940	0
79	20250317	182400	315182255	1940	1940	1940	1940	0
80	20250317	182300	315182255	1940	1940	1940	1940	0
81	20250317	182200	315182255	1940	1940	1940	1940	0
82	20250317	182100	315182255	1940	1940	1940	1940	0
83	20250317	182000	315182255	1940	1940	1940	1940	0
84	20250317	181900	315182255	1940	1940	1940	1940	0
85	20250317	181800	315182255	1940	1940	1940	1940	0
86	20250317	181700	315182255	1940	1940	1940	1940	0
87	20250317	181600	315182255	1940	1940	1940	1940	0
88	20250317	181500	315182255	1940	1940	1940	1940	0
89	20250317	181400	315182255	1940	1940	1940	1940	0
90	20250317	181300	315182255	1940	1940	1940	1940	0
91	20250317	181200	315182255	1940	1940	1940	1940	0
92	20250317	181100	315182255	1940	1940	1940	1940	129
93	20250317	181000	315182255	1940	1940	1940	1940	0
94	20250317	180900	315182255	1940	1940	1940	1940	0
95	20250317	180800	315182255	1940	1940	1940	1940	0
96	20250317	180700	315182255	1940	1940	1940	1940	0
97	20250317	180600	315182255	1940	1940	1940	1940	0
98	20250317	180500	315182255	1940	1940	1940	1940	0
99	20250317	180400	315182255	1940	1940	1940	1940	0
100	20250317	180300	315182255	1940	1940	1940	1940	0
101	20250317	180200	315182255	1940	1940	1940	1940	0
102	20250317	180100	315182255	1940	1940	1940	1940	0
103	20250317	180000	315182255	1940	1940	1940	1940	0
104	20250317	175900	315182255	1940	1940	1940	1940	0
105	20250317	175800	315182255	1940	1940	1940	1940	0
106	20250317	175700	315182255	1940	1940	1940	1940	0
107	20250317	175600	315182255	1940	1940	1940	1940	0
108	20250317	175500	315182255	1940	1940	1940	1940	0
109	20250317	175400	315182255	1940	1940	1940	1940	0
110	20250317	175300	315182255	1940	1940	1940	1940	0
111	20250317	175200	315182255	1940	1940	1940	1940	0
112	20250317	175100	315182255	1940	1940	1940	1940	0
113	20250317	175000	315182255	1940	1940	1940	1940	0
114	20250317	174900	315182255	1940	1940	1940	1940	0
115	20250317	174800	315182255	1940	1940	1940	1940	0
116	20250317	174700	315182255	1940	1940	1940	1940	0
117	20250317	174600	315182255	1940	1940	1940	1940	0
118	20250317	174500	315182255	1940	1940	1940	1940	0
119	20250317	174400	315182255	1940	1940	1940	1940	0
120	20250317	174300	315182255	1940	1940	1940	1940	0
121	20250317	174200	315182255	1940	1940	1940	1940	0
122	20250317	174100	315182255	1940	1940	1940	1940	129
123	20250317	174000	315182255	1940	1940	1940	1940	0
124	20250317	173900	315182255	1940	1940	1940	1940	0
125	20250317	173800	315182255	1940	1940	1940	1940	0
126	20250317	173700	315182255	1940	1940	1940	1940	0
127	20250317	173600	315182255	1940	1940	1940	1940	0
128	20250317	173500	315182255	1940	1940	1940	1940	0
129	20250317	173400	315182255	1940	1940	1940	1940	0
130	20250317	173300	315182255	1940	1940	1940	1940	0
131	20250317	173200	315182255	1940	1940	1940	1940	0
132	20250317	173100	315182255	1940	1940	1940	1940	0
133	20250317	173000	315182255	1940	1940	1940	1940	0
134	20250317	172900	315182255	1940	1940	1940	1940	0
135	20250317	172800	315182255	1940	1940	1940	1940	0
136	20250317	172700	315182255	1940	1940	1940	1940	0
137	20250317	172600	315182255	1940	1940	1940	1940	0
138	20250317	172500	315182255	1940	1940	1940	1940	0
139	20250317	172400	315182255	1940	1940	1940	1940	0
140	20250317	172300	315182255	1940	1940	1940	1940	0
141	20250317	172200	315182255	1940	1940	1940	1940	0
142	20250317	172100	315182255	1940	1940	1940	1940	0
143	20250317	172000	315182255	1940	1940	1940	1940	0
144	20250317	171900	315182255	1940	1940	1940	1940	0
145	20250317	171800	315182255	1940	1940	1940	1940	0
146	20250317	171700	315182255	1940	1940	1940	1940	0
147	20250317	171600	315182255	1940	1940	1940	1940	0
148	20250317	171500	315182255	1940	1940	1940	1940	0
149	20250317	171400	315182255	1940	1940	1940	1940	0
150	20250317	171300	315182255	1940	1940	1940	1940	0
151	20250317	171200	315182255	1940	1940	1940	1940	0
152	20250317	171100	315182255	1940	1940	1940	1940	129
153	20250317	171000	315182255	1940	1940	1940	1940	0
154	20250317	170900	315182255	1940	1940	1940	1940	0
155	20250317	170800	315182255	1940	1940	1940	1940	0
156	20250317	170700	315182255	1940	1940	1940	1940	0
157	20250317	170600	315182255	1940	1940	1940	1940	0
158	20250317	170500	315182255	1940	1940	1940	1940	0
159	20250317	170400	315182255	1940	1940	1940	1940	0
160	20250317	170300	315182255	1940	1940	1940	1940	0
161	20250317	170200	315182255	1940	1940	1940	1940	0
162	20250317	170100	315182255	1940	1940	1940	1940	0
163	20250317	170000	315182255	1940	1940	1940	1940	0
164	20250317	165900	315182255	1940	1940	1940	1940	0
165	20250317	165800	315182255	1940	1940	1940	1940	0
166	20250317	165700	315182255	1940	1940	1940	1940	0
167	20250317	165600	315182255	1940	1940	1940	1940	0
168	20250317	165500	315182255	1940	1940	1940	1940	0
169	20250317	165400	315182255	1940	1940	1940	1940	0
170	20250317	165300	315182255	1940	1940	1940	1940	0
171	20250317	165200	315182255	1940	1940	1940	1940	0
172	20250317	165100	315182255	1940	1940	1940	1940	0
173	20250317	165000	315182255	1940	1940	1940	1940	0
174	20250317	164900	315182255	1940	1940	1940	1940	0
175	20250317	164800	315182255	1940	1940	1940	1940	0
176	20250317	164700	315182255	1940	1940	1940	1940	0
177	20250317	164600	315182255	1940	1940	1940	1940	0
178	20250317	164500	315182255	1940	1940	1940	1940	0
179	20250317	164400	315182255	1940	1940	1940	1940	0
180	20250317	164300	315182255	1940	1940	1940	1940	0
181	20250317	164200	315182255	1940	1940	1940	1940	0
182	20250317	164100	315182255	1940	1940	1940	1940	129
183	20250317	164000	315182255	1940	1940	1940	1940	0
184	20250317	163900	315182255	1940	1940	1940	1940	0
185	20250317	163800	315182255	1940	1940	1940	1940	0
186	20250317	163700	315182255	1940	1940	1940	1940	0
187	20250317	163600	315182255	1940	1940	1940	1940	0
188	20250317	163500	315182255	1940	1940	1940	1940	0
189	20250317	163400	315182255	1940	1940	1940	1940	0
190	20250317	163300	315182255	1940	1940	1940	1940	0
191	20250317	163200	315182255	1940	1940	1940	1940	0
192	20250317	163100	315182255	1940	1940	1940	1940	0
193	20250317	163000	315182255	1940	1940	1940	1940	0
194	20250317	162900	315182255	1940	1940	1940	1940	0
195	20250317	162800	315182255	1940	1940	1940	1940	0
196	20250317	162700	315182255	1940	1940	1940	1940	0
197	20250317	162600	315182255	1940	1940	1940	1940	0
198	20250317	162500	315182255	1940	1940	1940	1940	0
199	20250317	162400	315182255	1940	1940	1940	1940	0
200	20250317	162300	315182255	1940	1940	1940	1940	0
201	20250317	162200	315182255	1940	1940	1940	1940	0
202	20250317	162100	315182255	1940	1940	1940	1940	0
203	20250317	162000	315182255	1940	1940	1940	1940	0
204	20250317	161900	315182255	1940	1940	1940	1940	0
205	20250317	161800	315182255	1940	1940	1940	1940	0
206	20250317	161700	315182255	1940	1940	1940	1940	0
207	20250317	161600	315182255	1940	1940	1940	1940	0
208	20250317	161500	315182255	1940	1940	1940	1940	0
209	20250317	161400	315182255	1940	1940	1940	1940	0
210	20250317	161300	315182255	1940	1940	1940	1940	0
211	20250317	161200	315182255	1940	1940	1940	1940	0
212	20250317	161100	315182255	1940	1940	1940	1940	129
213	20250317	161000	315182255	1940	1940	1940	1940	0
214	20250317	160900	315182255	1940	1940	1940	1940	0
215	20250317	160800	315182255	1940	1940	1940	1940	0
216	20250317	160700	315182255	1940	1940	1940	1940	0
217	20250317	160600	315182255	1940	1940	1940	1940	0
218	20250317	160500	315182255	1940	1940	1940	1940	0
219	20250317	160400	315182255	1940	1940	1940	1940	0
220	20250317	160300	315182255	1940	1940	1940	1940	0
221	20250317	160200	315182255	1940	1940	1940	1940	0
222	20250317	160100	315182255	1940	1940	1940	1940	0
223	20250317	160000	315182255	1940	1940	1940	1940	0
224	20250317	155900	315182255	1940	1940	1940	1940	0
225	20250317	155800	315182255	1940	1940	1940	1940	0
226	20250317	155700	315182255	1940	1940	1940	1940	0
227	20250317	155600	315182255	1940	1940	1940	1940	0
228	20250317	155500	315182255	1940	1940	1940	1940	0
229	20250317	155400	315182255	1940	1940	1940	1940	0
230	20250317	155300	315182255	1940	1940	1940	1940	0
231	20250317	155200	315182255	1940	1940	1940	1940	0
232	20250317	155100	315182255	1940	1940	1940	1940	0
233	20250317	155000	315182255	1940	1940	1940	1940	0
234	20250317	154900	315182255	1940	1940	1940	1940	0
235	20250317	154800	315182255	1940	1940	1940	1940	0
236	20250317	154700	315182255	1940	1940	1940	1940	0
237	20250317	154600	315182255	1940	1940	1940	1940	0
238	20250317	154500	315182255	1940	1940	1940	1940	0
239	20250317	154400	315182255	1940	1940	1940	1940	0
240	20250317	154300	315182255	1940	1940	1940	1940	0
241	20250317	154200	315182255	1940	1940	1940	1940	0
242	20250317	154100	315182255	1940	1940	1940	1940	129
243	20250317	154000	315182255	1940	1940	1940	1940	0
244	20250317	153900	315182255	1940	1940	1940	1940	0
245	20250317	153800	315182255	1940	1940	1940	1940	0
246	20250317	153700	315182255	1940	1940	1940	1940	0
247	20250317	153600	315182255	1940	1940	1940	1940	0
248	20250317	153500	315182255	1940	1940	1940	1940	0
249	20250317	153400	315182255	1940	1940	1940	1940	0
250	20250317	153300	315182255	1940	1940	1940	1940	0
251	20250317	153200	315182255	1940	1940	1940	1940	0
252	20250317	153100	315182255	1940	1940	1940	1940	0
253	20250317	153000	315182255	1940	1940	1940	1940	129
254	20250317	152900	314931995	1947	1947	1947	1947	0
255	20250317	152800	314931995	1947	1947	1947	1947	0
256	20250317	152700	314931995	1947	1947	1947	1947	0
257	20250317	152600	314931995	1947	1947	1947	1947	0
258	20250317	152500	314931995	1947	1947	1947	1947	0
259	20250317	152400	314931995	1947	1947	1947	1947	0
260	20250317	152300	314931995	1947	1947	1947	1947	0
261	20250317	152200	314931995	1947	1947	1947	1947	0
262	20250317	152100	314931995	1947	1947	1947	1947	0
263	20250317	152000	314931995	1947	1947	1947	1947	0
264	20250317	151900	314931995	1947	1946	1947	1946	236
265	20250317	151800	314472544	1923	1924	1924	1923	197
266	20250317	151700	314093627	1950	1950	1950	1950	742
267	20250317	151600	312646727	1950	1950	1950	1950	4081
268	20250317	151500	304688777	1950	1918	1951	1918	1325
269	20250317	151400	302107502	1947	1947	1947	1947	10
270	20250317	151300	302088032	1951	1941	1951	1941	3669
271	20250317	151200	294953006	1941	1935	1941	1935	1744
272	20250317	151100	291574169	1936	1936	1936	1936	0
273	20250317	151000	291574169	1936	1936	1936	1936	0
274	20250317	150900	291574169	1936	1936	1936	1936	500
275	20250317	150800	290606169	1934	1934	1934	1934	218
276	20250317	150700	290184557	1934	1934	1934	1934	32
277	20250317	150600	290122669	1933	1933	1940	1933	2593
278	20250317	150500	285106900	1933	1930	1938	1930	5213
279	20250317	150400	275032274	1929	1926	1929	1926	1466
280	20250317	150300	272206534	1925	1925	1925	1925	12655
281	20250317	150200	247845659	1925	1910	1925	1910	165
282	20250317	150100	247529594	1910	1910	1910	1910	100
283	20250317	150000	247338594	1910	1910	1910	1907	2891
284	20250317	145900	241817486	1911	1912	1924	1911	2255
285	20250317	145800	237508053	1925	1911	1925	1911	1257
286	20250317	145700	235105912	1913	1913	1913	1913	745
287	20250317	145600	233680727	1928	1911	1928	1911	2358
288	20250317	145500	229173441	1912	1912	1912	1911	5578
289	20250317	145400	218508383	1912	1913	1913	1911	5478
290	20250317	145300	208034625	1914	1919	1919	1914	533
291	20250317	145200	207013114	1920	1920	1920	1920	0
292	20250317	145100	207013114	1920	1920	1920	1920	206
293	20250317	145000	206617594	1923	1922	1923	1920	855
294	20250317	144900	204974290	1923	1923	1923	1923	0
295	20250317	144800	204974290	1923	1923	1923	1923	50
296	20250317	144700	204878140	1923	1923	1923	1923	0
297	20250317	144600	204878140	1923	1923	1923	1923	0
298	20250317	144500	204878140	1923	1923	1923	1923	0
299	20250317	144400	204878140	1923	1923	1923	1923	0
300	20250317	144300	204878140	1923	1923	1923	1923	0
301	20250317	144200	204878140	1923	1923	1923	1923	0
302	20250317	144100	204878140	1923	1923	1923	1923	28
303	20250317	144000	204824296	1923	1923	1923	1923	802
304	20250317	143900	203282050	1917	1917	1917	1917	0
305	20250317	143800	203282050	1917	1917	1917	1917	1
306	20250317	143700	203280133	1923	1923	1923	1923	4284
307	20250317	143600	195042001	1923	1923	1923	1923	3080
308	20250317	143500	189119161	1923	1923	1923	1923	2000
309	20250317	143400	185273161	1923	1923	1923	1923	0
310	20250317	143300	185273161	1923	1923	1923	1923	0
311	20250317	143200	185273161	1923	1923	1923	1923	0
312	20250317	143100	185273161	1923	1923	1923	1923	0
313	20250317	143000	185273161	1923	1923	1923	1923	0
314	20250317	142900	185273161	1923	1923	1923	1923	0
315	20250317	142800	185273161	1923	1923	1923	1923	0
316	20250317	142700	185273161	1923	1923	1923	1923	0
317	20250317	142600	185273161	1923	1923	1923	1923	0
318	20250317	142500	185273161	1923	1923	1923	1923	0
319	20250317	142400	185273161	1923	1923	1923	1923	0
320	20250317	142300	185273161	1923	1923	1923	1923	0
321	20250317	142200	185273161	1923	1923	1923	1923	0
322	20250317	142100	185273161	1923	1923	1923	1923	0
323	20250317	142000	185273161	1923	1923	1923	1923	0
324	20250317	141900	185273161	1923	1923	1923	1923	0
325	20250317	141800	185273161	1923	1923	1923	1923	0
326	20250317	141700	185273161	1923	1923	1923	1923	0
327	20250317	141600	185273161	1923	1923	1923	1923	10
328	20250317	141500	185253931	1913	1913	1913	1913	0
329	20250317	141400	185253931	1913	1913	1913	1913	0
330	20250317	141300	185253931	1913	1913	1913	1913	0
331	20250317	141200	185253931	1913	1913	1913	1913	0
332	20250317	141100	185253931	1913	1913	1913	1913	0
333	20250317	141000	185253931	1913	1914	1914	1913	31
334	20250317	140900	185194619	1924	1923	1924	1923	232
335	20250317	140800	184748301	1924	1924	1924	1924	862
336	20250317	140700	183089813	1924	1924	1924	1924	0
337	20250317	140600	183089813	1924	1924	1924	1924	0
338	20250317	140500	183089813	1924	1924	1924	1924	0
339	20250317	140400	183089813	1924	1924	1924	1924	0
340	20250317	140300	183089813	1924	1924	1924	1924	0
341	20250317	140200	183089813	1924	1924	1924	1924	0
342	20250317	140100	183089813	1924	1924	1924	1924	0
343	20250317	140000	183089813	1924	1924	1924	1924	0
344	20250317	135900	183089813	1924	1924	1924	1924	0
345	20250317	135800	183089813	1924	1924	1924	1924	200
346	20250317	135700	182705013	1924	1924	1924	1924	0
347	20250317	135600	182705013	1924	1924	1924	1924	0
348	20250317	135500	182705013	1924	1924	1924	1924	0
349	20250317	135400	182705013	1924	1924	1924	1924	0
350	20250317	135300	182705013	1924	1924	1924	1924	0
351	20250317	135200	182705013	1924	1911	1924	1910	7402
352	20250317	135100	168567079	1925	1914	1925	1914	1990
353	20250317	135000	164738420	1910	1910	1910	1910	0
354	20250317	134900	164738420	1910	1910	1910	1910	0
355	20250317	134800	164738420	1910	1911	1911	1910	882
356	20250317	134700	163053700	1912	1912	1912	1912	202
357	20250317	134600	162667476	1913	1913	1913	1913	1030
358	20250317	134500	160697086	1914	1914	1914	1914	0
359	20250317	134400	160697086	1914	1914	1914	1914	1
360	20250317	134300	160695172	1914	1914	1914	1914	0
361	20250317	134200	160695172	1914	1914	1914	1914	0
362	20250317	134100	160695172	1914	1914	1914	1914	0
363	20250317	134000	160695172	1914	1914	1914	1914	0
364	20250317	133900	160695172	1914	1914	1914	1914	0
365	20250317	133800	160695172	1914	1914	1914	1914	0
366	20250317	133700	160695172	1914	1914	1914	1914	0
367	20250317	133600	160695172	1914	1914	1914	1913	166
368	20250317	133500	160377449	1925	1925	1925	1925	0
369	20250317	133400	160377449	1925	1925	1925	1925	0
370	20250317	133300	160377449	1925	1925	1925	1925	0
371	20250317	133200	160377449	1925	1925	1925	1925	0
372	20250317	133100	160377449	1925	1925	1925	1925	0
373	20250317	133000	160377449	1925	1924	1925	1924	10
374	20250317	132900	160358207	1915	1915	1915	1915	0
375	20250317	132800	160358207	1915	1915	1915	1915	915
376	20250317	132700	158605982	1915	1915	1915	1915	0
377	20250317	132600	158605982	1915	1915	1915	1915	0
378	20250317	132500	158605982	1915	1915	1915	1915	0
379	20250317	132400	158605982	1915	1925	1925	1915	102
380	20250317	132300	158409652	1925	1925	1925	1925	6
381	20250317	132200	158398102	1925	1925	1925	1925	0
382	20250317	132100	158398102	1925	1925	1925	1925	0
383	20250317	132000	158398102	1925	1925	1925	1925	0
384	20250317	131900	158398102	1925	1925	1925	1925	0
385	20250317	131800	158398102	1925	1925	1925	1925	10
386	20250317	131700	158378852	1925	1925	1925	1925	0
387	20250317	131600	158378852	1925	1925	1925	1925	0
388	20250317	131500	158378852	1925	1925	1925	1925	0
389	20250317	131400	158378852	1925	1925	1925	1925	0
390	20250317	131300	158378852	1925	1925	1925	1925	0
391	20250317	131200	158378852	1925	1925	1925	1925	0
392	20250317	131100	158378852	1925	1925	1925	1925	0
393	20250317	131000	158378852	1925	1918	1925	1918	4000
394	20250317	130900	150686015	1920	1920	1920	1920	0
395	20250317	130800	150686015	1920	1920	1920	1920	0
396	20250317	130700	150686015	1920	1920	1920	1920	0
397	20250317	130600	150686015	1920	1920	1920	1920	0
398	20250317	130500	150686015	1920	1920	1920	1920	0
399	20250317	130400	150686015	1920	1920	1920	1920	0
400	20250317	130300	150686015	1920	1920	1920	1920	0
401	20250317	130200	150686015	1920	1920	1920	1920	0
402	20250317	130100	150686015	1920	1920	1920	1920	0
403	20250317	130000	150686015	1920	1920	1920	1920	0
404	20250317	125900	150686015	1920	1920	1920	1920	0
405	20250317	125800	150686015	1920	1920	1920	1920	0
406	20250317	125700	150686015	1920	1920	1920	1920	0
407	20250317	125600	150686015	1920	1920	1920	1920	0
408	20250317	125500	150686015	1920	1920	1920	1920	0
409	20250317	125400	150686015	1920	1920	1920	1920	0
410	20250317	125300	150686015	1920	1920	1920	1920	0
411	20250317	125200	150686015	1920	1920	1920	1920	0
412	20250317	125100	150686015	1920	1920	1920	1920	0
413	20250317	125000	150686015	1920	1920	1920	1920	0
414	20250317	124900	150686015	1920	1920	1920	1920	0
415	20250317	124800	150686015	1920	1920	1920	1920	0
416	20250317	124700	150686015	1920	1920	1920	1920	0
417	20250317	124600	150686015	1920	1920	1920	1920	0
418	20250317	124500	150686015	1920	1920	1920	1920	1
419	20250317	124400	150684095	1910	1910	1910	1910	65
420	20250317	124300	150559945	1910	1910	1910	1910	299
421	20250317	124200	149988855	1910	1910	1910	1910	0
422	20250317	124100	149988855	1910	1910	1910	1910	0
423	20250317	124000	149988855	1910	1910	1910	1910	76
424	20250317	123900	149843695	1902	1902	1902	1902	0
425	20250317	123800	149843695	1902	1902	1902	1902	0
426	20250317	123700	149843695	1902	1902	1902	1902	1
427	20250317	123600	149841793	1909	1903	1909	1903	500
428	20250317	123500	148887338	1903	1903	1903	1903	0
429	20250317	123400	148887338	1903	1903	1903	1903	1
430	20250317	123300	148885435	1906	1906	1906	1906	7
431	20250317	123200	148872093	1902	1902	1902	1902	0
432	20250317	123100	148872093	1902	1902	1902	1902	0
433	20250317	123000	148872093	1902	1902	1902	1902	0
434	20250317	122900	148872093	1902	1902	1902	1902	0
435	20250317	122800	148872093	1902	1902	1902	1902	0
436	20250317	122700	148872093	1902	1902	1902	1902	0
437	20250317	122600	148872093	1902	1902	1902	1902	0
438	20250317	122500	148872093	1902	1902	1902	1902	73
439	20250317	122400	148733247	1902	1902	1902	1902	0
440	20250317	122300	148733247	1902	1902	1902	1902	0
441	20250317	122200	148733247	1902	1902	1902	1902	1027
442	20250317	122100	146779893	1901	1901	1901	1901	0
443	20250317	122000	146779893	1901	1901	1901	1901	0
444	20250317	121900	146779893	1901	1901	1901	1901	0
445	20250317	121800	146779893	1901	1901	1901	1901	0
446	20250317	121700	146779893	1901	1901	1901	1901	5
447	20250317	121600	146770388	1901	1901	1901	1901	0
448	20250317	121500	146770388	1901	1901	1901	1901	0
449	20250317	121400	146770388	1901	1902	1902	1901	61
450	20250317	121300	146654367	1901	1901	1901	1900	600
451	20250317	121200	145514267	1897	1897	1897	1897	0
452	20250317	121100	145514267	1897	1897	1897	1897	0
453	20250317	121000	145514267	1897	1897	1897	1897	0
454	20250317	120900	145514267	1897	1897	1897	1897	0
455	20250317	120800	145514267	1897	1897	1897	1897	0
456	20250317	120700	145514267	1897	1898	1898	1897	1018
457	20250317	120600	143583120	1898	1900	1900	1898	441
458	20250317	120500	142745663	1900	1900	1900	1900	0
459	20250317	120400	142745663	1900	1901	1901	1900	645
460	20250317	120300	141520099	1901	1901	1901	1901	0
461	20250317	120200	141520099	1901	1900	1901	1900	56
462	20250317	120100	141413663	1900	1900	1900	1900	0
463	20250317	120000	141413663	1900	1900	1900	1900	1
464	20250317	115900	141411763	1900	1900	1900	1900	0
465	20250317	115800	141411763	1900	1900	1900	1900	80
466	20250317	115700	141259763	1900	1900	1900	1900	0
467	20250317	115600	141259763	1900	1900	1900	1900	13
468	20250317	115500	141235063	1900	1900	1901	1900	34
469	20250317	115400	141170462	1901	1900	1901	1900	18
470	20250317	115300	141136261	1900	1899	1901	1899	43
471	20250317	115200	141054559	1898	1899	1899	1898	236
472	20250317	115100	140606408	1896	1900	1900	1896	2458
473	20250317	115000	135939736	1900	1900	1900	1900	20
474	20250317	114900	135901736	1900	1902	1902	1900	3261
475	20250317	114800	129703910	1902	1902	1902	1902	0
476	20250317	114700	129703910	1902	1902	1902	1902	0
477	20250317	114600	129703910	1902	1902	1902	1902	0
478	20250317	114500	129703910	1902	1902	1902	1902	0
479	20250317	114400	129703910	1902	1906	1906	1902	200
480	20250317	114300	129323495	1910	1909	1910	1909	30
481	20250317	114200	129266215	1908	1905	1908	1902	22
482	20250317	114100	129224305	1901	1901	1901	1901	0
483	20250317	114000	129224305	1901	1901	1901	1901	0
484	20250317	113900	129224305	1901	1901	1901	1901	0
485	20250317	113800	129224305	1901	1901	1901	1901	0
486	20250317	113700	129224305	1901	1901	1901	1901	0
487	20250317	113600	129224305	1901	1901	1901	1901	0
488	20250317	113500	129224305	1901	1901	1901	1901	0
489	20250317	113400	129224305	1901	1901	1901	1901	0
490	20250317	113300	129224305	1901	1901	1901	1901	0
491	20250317	113200	129224305	1901	1901	1901	1901	0
492	20250317	113100	129224305	1901	1901	1901	1901	0
493	20250317	113000	129224305	1901	1901	1901	1901	33
494	20250317	112900	129161572	1901	1901	1901	1901	0
495	20250317	112800	129161572	1901	1901	1901	1901	0
496	20250317	112700	129161572	1901	1901	1901	1901	0
497	20250317	112600	129161572	1901	1901	1901	1901	0
498	20250317	112500	129161572	1901	1901	1901	1901	0
499	20250317	112400	129161572	1901	1901	1901	1901	0
500	20250317	112300	129161572	1901	1901	1901	1901	0
501	20250317	112200	129161572	1901	1901	1901	1901	0
502	20250317	112100	129161572	1901	1901	1901	1901	0
503	20250317	112000	129161572	1901	1906	1906	1901	1986
504	20250317	111900	125384799	1903	1903	1903	1903	0
505	20250317	111800	125384799	1903	1904	1904	1903	967
506	20250317	111700	123544152	1904	1905	1905	1904	809
507	20250317	111600	122003316	1905	1906	1906	1905	1300
508	20250317	111500	119526516	1906	1906	1906	1906	0
509	20250317	111400	119526516	1906	1905	1906	1905	505
510	20250317	111300	118564486	1905	1905	1905	1905	0
511	20250317	111200	118564486	1905	1905	1905	1905	0
512	20250317	111100	118564486	1905	1904	1905	1904	1017
513	20250317	111000	116627856	1903	1905	1905	1903	1504
514	20250317	110900	113764967	1905	1905	1905	1905	0
515	20250317	110800	113764967	1905	1905	1905	1905	221
516	20250317	110700	113343962	1905	1906	1906	1905	1342
517	20250317	110600	110786791	1906	1906	1906	1906	0
518	20250317	110500	110786791	1906	1906	1906	1906	0
519	20250317	110400	110786791	1906	1906	1906	1906	0
520	20250317	110300	110786791	1906	1906	1906	1906	0
521	20250317	110200	110786791	1906	1906	1906	1906	0
522	20250317	110100	110786791	1906	1906	1906	1906	0
523	20250317	110000	110786791	1906	1906	1906	1906	452
524	20250317	105900	109925279	1910	1910	1910	1910	84
525	20250317	105800	109764839	1910	1906	1910	1906	117
526	20250317	105700	109541373	1906	1906	1906	1906	5
527	20250317	105600	109531843	1904	1904	1904	1904	0
528	20250317	105500	109531843	1904	1904	1904	1904	0
529	20250317	105400	109531843	1904	1904	1904	1904	0
530	20250317	105300	109531843	1904	1904	1904	1904	0
531	20250317	105200	109531843	1904	1904	1904	1904	0
532	20250317	105100	109531843	1904	1904	1904	1904	0
533	20250317	105000	109531843	1904	1904	1904	1904	0
534	20250317	104900	109531843	1904	1904	1904	1904	0
535	20250317	104800	109531843	1904	1904	1904	1904	0
536	20250317	104700	109531843	1904	1909	1909	1904	11359
537	20250317	104600	87868706	1915	1915	1915	1915	6
538	20250317	104500	87857216	1916	1916	1916	1916	0
539	20250317	104400	87857216	1916	1916	1916	1916	0
540	20250317	104300	87857216	1916	1916	1916	1916	1
541	20250317	104200	87855300	1907	1907	1907	1907	0
542	20250317	104100	87855300	1907	1907	1907	1907	235
543	20250317	104000	87407155	1907	1907	1907	1907	2
544	20250317	103900	87403341	1917	1917	1917	1917	0
545	20250317	103800	87403341	1917	1917	1917	1917	0
546	20250317	103700	87403341	1917	1917	1917	1917	25
547	20250317	103600	87355416	1906	1906	1906	1906	0
548	20250317	103500	87355416	1906	1906	1906	1906	0
549	20250317	103400	87355416	1906	1906	1906	1906	0
550	20250317	103300	87355416	1906	1906	1906	1906	0
551	20250317	103200	87355416	1906	1906	1906	1906	510
552	20250317	103100	86383356	1906	1911	1911	1906	3810
553	20250317	103000	79112172	1910	1910	1910	1910	0
554	20250317	102900	79112172	1910	1923	1925	1910	101
555	20250317	102800	78917768	1925	1925	1925	1925	0
556	20250317	102700	78917768	1925	1925	1925	1925	0
557	20250317	102600	78917768	1925	1925	1925	1925	0
558	20250317	102500	78917768	1925	1925	1925	1925	0
559	20250317	102400	78917768	1925	1925	1925	1925	0
560	20250317	102300	78917768	1925	1924	1925	1924	200
561	20250317	102200	78532791	1926	1926	1926	1926	0
562	20250317	102100	78532791	1926	1915	1926	1915	2754
563	20250317	102000	73251255	1907	1907	1907	1907	0
564	20250317	101900	73251255	1907	1907	1907	1907	0
565	20250317	101800	73251255	1907	1907	1907	1907	0
566	20250317	101700	73251255	1907	1907	1907	1907	0
567	20250317	101600	73251255	1907	1907	1907	1907	0
568	20250317	101500	73251255	1907	1907	1907	1907	56
569	20250317	101400	73144463	1905	1905	1905	1905	0
570	20250317	101300	73144463	1905	1905	1905	1905	0
571	20250317	101200	73144463	1905	1905	1905	1905	0
572	20250317	101100	73144463	1905	1911	1911	1905	1600
573	20250317	101000	70091407	1910	1910	1910	1910	0
574	20250317	100900	70091407	1910	1909	1910	1909	56
575	20250317	100800	69984493	1910	1914	1914	1910	1630
576	20250317	100700	66869923	1917	1918	1918	1917	22
577	20250317	100600	66827738	1919	1921	1922	1919	107
578	20250317	100500	66622108	1921	1921	1921	1921	0
579	20250317	100400	66622108	1921	1921	1921	1921	20
580	20250317	100300	66583688	1921	1923	1923	1921	692
581	20250317	100200	65253992	1923	1923	1923	1923	300
582	20250317	100100	64677092	1931	1931	1931	1931	0
583	20250317	100000	64677092	1931	1931	1931	1931	0
584	20250317	095900	64677092	1931	1924	1931	1922	1297
585	20250317	095800	62183835	1923	1932	1932	1923	15713
586	20250317	095700	31940335	1940	1940	1940	1940	100
587	20250317	095600	31746335	1940	1940	1940	1940	0
588	20250317	095500	31746335	1940	1940	1940	1940	0
589	20250317	095400	31746335	1940	1940	1940	1940	300
590	20250317	095300	31164335	1942	1940	1942	1940	119
591	20250317	095200	30933423	1940	1940	1940	1940	0
592	20250317	095100	30933423	1940	1939	1940	1939	1406
593	20250317	095000	28207184	1940	1940	1940	1940	11
594	20250317	094900	28185844	1936	1936	1936	1936	0
595	20250317	094800	28185844	1936	1936	1936	1936	0
596	20250317	094700	28185844	1936	1936	1936	1936	0
597	20250317	094600	28185844	1936	1935	1936	1935	123
598	20250317	094500	27947727	1929	1931	1931	1929	2000
599	20250317	094400	24088905	1931	1931	1931	1931	0
600	20250317	094300	24088905	1931	1931	1931	1931	50
601	20250317	094200	23992355	1936	1936	1936	1936	0
602	20250317	094100	23992355	1936	1936	1936	1936	0
603	20250317	094000	23992355	1936	1936	1936	1936	30
604	20250317	093900	23934275	1941	1941	1941	1941	0
605	20250317	093800	23934275	1941	1941	1941	1941	0
606	20250317	093700	23934275	1941	1941	1941	1941	0
607	20250317	093600	23934275	1941	1941	1941	1941	26
608	20250317	093500	23883809	1935	1935	1935	1935	0
609	20250317	093400	23883809	1935	1935	1935	1935	0
610	20250317	093300	23883809	1935	1935	1935	1935	400
611	20250317	093200	23109809	1935	1935	1935	1935	241
612	20250317	093100	22643474	1944	1944	1944	1944	0
613	20250317	093000	22643474	1944	1944	1944	1944	1055
614	20250317	092900	20592554	1944	1944	1944	1944	955
615	20250317	092800	18736034	1959	1959	1959	1959	0
616	20250317	092700	18736034	1959	1947	1959	1947	805
617	20250317	092600	17162639	1944	1944	1944	1944	0
618	20250317	092500	17162639	1944	1936	1944	1936	3540
619	20250317	092400	10285693	1936	1936	1936	1936	0
620	20250317	092300	10285693	1936	1945	1945	1936	11
621	20250317	092200	10264307	1945	1945	1945	1945	0
622	20250317	092100	10264307	1945	1945	1945	1945	0
623	20250317	092000	10264307	1945	1940	1945	1940	1400
624	20250317	091900	7542307	1930	1930	1930	1930	0
625	20250317	091800	7542307	1930	1929	1930	1929	2082
626	20250317	091700	3525929	1929	1929	1929	1929	10
627	20250317	091600	3506639	1923	1923	1923	1923	0
628	20250317	091500	3506639	1923	1923	1923	1923	0
629	20250317	091400	3506639	1923	1923	1923	1923	0
630	20250317	091300	3506639	1923	1923	1923	1923	0
631	20250317	091200	3506639	1923	1923	1923	1923	0
632	20250317	091100	3506639	1923	1923	1923	1923	0
633	20250317	091000	3506639	1923	1923	1923	1923	0
634	20250317	090900	3506639	1923	1923	1923	1923	24
635	20250317	090800	3460487	1929	1929	1929	1929	0
636	20250317	090700	3460487	1929	1929	1929	1929	506
637	20250317	090600	2484413	1929	1929	1929	1922	715
638	20250317	090500	1105283	1922	1922	1922	1922	5
639	20250317	090400	1095673	1929	1929	1929	1929	24
640	20250317	090300	1049377	1929	1930	1930	1929	330
641	20250317	090200	412806	1929	1929	1929	1929	0
642	20250317	090100	412806	1929	1929	1929	1929	0
643	20250317	090000	412806	1929	1929	1929	1929	214