KissMeData/018500/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	190600	1363274649	1854	1854	1854	1854	13108
3	20250310	190500	1363274649	1854	1854	1854	1854	0
4	20250310	190400	1363274649	1854	1854	1854	1854	0
5	20250310	190300	1363274649	1854	1854	1854	1854	0
6	20250310	190200	1363274649	1854	1854	1854	1854	0
7	20250310	190100	1363274649	1854	1854	1854	1854	0
8	20250310	190000	1363274649	1854	1854	1854	1854	0
9	20250310	185900	1363274649	1854	1854	1854	1854	0
10	20250310	185800	1363274649	1854	1854	1854	1854	0
11	20250310	185700	1363274649	1854	1854	1854	1854	0
12	20250310	185600	1363274649	1854	1854	1854	1854	0
13	20250310	185500	1363274649	1854	1854	1854	1854	0
14	20250310	185400	1363274649	1854	1854	1854	1854	0
15	20250310	185300	1363274649	1854	1854	1854	1854	0
16	20250310	185200	1363274649	1854	1854	1854	1854	0
17	20250310	185100	1363274649	1854	1854	1854	1854	0
18	20250310	185000	1363274649	1854	1854	1854	1854	0
19	20250310	184900	1363274649	1854	1854	1854	1854	0
20	20250310	184800	1363274649	1854	1854	1854	1854	0
21	20250310	184700	1363274649	1854	1854	1854	1854	0
22	20250310	184600	1363274649	1854	1854	1854	1854	0
23	20250310	184500	1363274649	1854	1854	1854	1854	0
24	20250310	184400	1363274649	1854	1854	1854	1854	0
25	20250310	184300	1363274649	1854	1854	1854	1854	0
26	20250310	184200	1363274649	1854	1854	1854	1854	0
27	20250310	184100	1363274649	1854	1854	1854	1854	0
28	20250310	184000	1363274649	1854	1854	1854	1854	0
29	20250310	183900	1363274649	1854	1854	1854	1854	0
30	20250310	183800	1363274649	1854	1854	1854	1854	0
31	20250310	183700	1363274649	1854	1854	1854	1854	0
32	20250310	183600	1363274649	1854	1854	1854	1854	13108
33	20250310	183500	1363274649	1854	1854	1854	1854	0
34	20250310	183400	1363274649	1854	1854	1854	1854	0
35	20250310	183300	1363274649	1854	1854	1854	1854	0
36	20250310	183200	1363274649	1854	1854	1854	1854	0
37	20250310	183100	1363274649	1854	1854	1854	1854	0
38	20250310	183000	1363274649	1854	1854	1854	1854	0
39	20250310	182900	1363274649	1854	1854	1854	1854	0
40	20250310	182800	1363274649	1854	1854	1854	1854	0
41	20250310	182700	1363274649	1854	1854	1854	1854	0
42	20250310	182600	1363274649	1854	1854	1854	1854	0
43	20250310	182500	1363274649	1854	1854	1854	1854	0
44	20250310	182400	1363274649	1854	1854	1854	1854	0
45	20250310	182300	1363274649	1854	1854	1854	1854	0
46	20250310	182200	1363274649	1854	1854	1854	1854	0
47	20250310	182100	1363274649	1854	1854	1854	1854	0
48	20250310	182000	1363274649	1854	1854	1854	1854	0
49	20250310	181900	1363274649	1854	1854	1854	1854	0
50	20250310	181800	1363274649	1854	1854	1854	1854	0
51	20250310	181700	1363274649	1854	1854	1854	1854	0
52	20250310	181600	1363274649	1854	1854	1854	1854	0
53	20250310	181500	1363274649	1854	1854	1854	1854	0
54	20250310	181400	1363274649	1854	1854	1854	1854	0
55	20250310	181300	1363274649	1854	1854	1854	1854	0
56	20250310	181200	1363274649	1854	1854	1854	1854	0
57	20250310	181100	1363274649	1854	1854	1854	1854	0
58	20250310	181000	1363274649	1854	1854	1854	1854	0
59	20250310	180900	1363274649	1854	1854	1854	1854	0
60	20250310	180800	1363274649	1854	1854	1854	1854	0
61	20250310	180700	1363274649	1854	1854	1854	1854	0
62	20250310	180600	1363274649	1854	1854	1854	1854	13108
63	20250310	180500	1363274649	1854	1854	1854	1854	0
64	20250310	180400	1363274649	1854	1854	1854	1854	0
65	20250310	180300	1363274649	1854	1854	1854	1854	0
66	20250310	180200	1363274649	1854	1854	1854	1854	0
67	20250310	180100	1363274649	1854	1854	1854	1854	0
68	20250310	180000	1363274649	1854	1854	1854	1854	0
69	20250310	175900	1363274649	1854	1854	1854	1854	0
70	20250310	175800	1363274649	1854	1854	1854	1854	0
71	20250310	175700	1363274649	1854	1854	1854	1854	0
72	20250310	175600	1363274649	1854	1854	1854	1854	0
73	20250310	175500	1363274649	1854	1854	1854	1854	0
74	20250310	175400	1363274649	1854	1854	1854	1854	0
75	20250310	175300	1363274649	1854	1854	1854	1854	0
76	20250310	175200	1363274649	1854	1854	1854	1854	0
77	20250310	175100	1363274649	1854	1854	1854	1854	0
78	20250310	175000	1363274649	1854	1854	1854	1854	0
79	20250310	174900	1363274649	1854	1854	1854	1854	0
80	20250310	174800	1363274649	1854	1854	1854	1854	0
81	20250310	174700	1363274649	1854	1854	1854	1854	0
82	20250310	174600	1363274649	1854	1854	1854	1854	0
83	20250310	174500	1363274649	1854	1854	1854	1854	0
84	20250310	174400	1363274649	1854	1854	1854	1854	0
85	20250310	174300	1363274649	1854	1854	1854	1854	0
86	20250310	174200	1363274649	1854	1854	1854	1854	0
87	20250310	174100	1363274649	1854	1854	1854	1854	0
88	20250310	174000	1363274649	1854	1854	1854	1854	0
89	20250310	173900	1363274649	1854	1854	1854	1854	0
90	20250310	173800	1363274649	1854	1854	1854	1854	0
91	20250310	173700	1363274649	1854	1854	1854	1854	0
92	20250310	173600	1363274649	1854	1854	1854	1854	13108
93	20250310	173500	1363274649	1854	1854	1854	1854	0
94	20250310	173400	1363274649	1854	1854	1854	1854	0
95	20250310	173300	1363274649	1854	1854	1854	1854	0
96	20250310	173200	1363274649	1854	1854	1854	1854	0
97	20250310	173100	1363274649	1854	1854	1854	1854	0
98	20250310	173000	1363274649	1854	1854	1854	1854	0
99	20250310	172900	1363274649	1854	1854	1854	1854	0
100	20250310	172800	1363274649	1854	1854	1854	1854	0
101	20250310	172700	1363274649	1854	1854	1854	1854	0
102	20250310	172600	1363274649	1854	1854	1854	1854	0
103	20250310	172500	1363274649	1854	1854	1854	1854	0
104	20250310	172400	1363274649	1854	1854	1854	1854	0
105	20250310	172300	1363274649	1854	1854	1854	1854	0
106	20250310	172200	1363274649	1854	1854	1854	1854	0
107	20250310	172100	1363274649	1854	1854	1854	1854	0
108	20250310	172000	1363274649	1854	1854	1854	1854	0
109	20250310	171900	1363274649	1854	1854	1854	1854	0
110	20250310	171800	1363274649	1854	1854	1854	1854	0
111	20250310	171700	1363274649	1854	1854	1854	1854	0
112	20250310	171600	1363274649	1854	1854	1854	1854	0
113	20250310	171500	1363274649	1854	1854	1854	1854	0
114	20250310	171400	1363274649	1854	1854	1854	1854	0
115	20250310	171300	1363274649	1854	1854	1854	1854	0
116	20250310	171200	1363274649	1854	1854	1854	1854	0
117	20250310	171100	1363274649	1854	1854	1854	1854	0
118	20250310	171000	1363274649	1854	1854	1854	1854	0
119	20250310	170900	1363274649	1854	1854	1854	1854	0
120	20250310	170800	1363274649	1854	1854	1854	1854	0
121	20250310	170700	1363274649	1854	1854	1854	1854	0
122	20250310	170600	1363274649	1854	1854	1854	1854	13108
123	20250310	170500	1363274649	1854	1854	1854	1854	0
124	20250310	170400	1363274649	1854	1854	1854	1854	0
125	20250310	170300	1363274649	1854	1854	1854	1854	0
126	20250310	170200	1363274649	1854	1854	1854	1854	0
127	20250310	170100	1363274649	1854	1854	1854	1854	0
128	20250310	170000	1363274649	1854	1854	1854	1854	0
129	20250310	165900	1363274649	1854	1854	1854	1854	0
130	20250310	165800	1363274649	1854	1854	1854	1854	0
131	20250310	165700	1363274649	1854	1854	1854	1854	0
132	20250310	165600	1363274649	1854	1854	1854	1854	0
133	20250310	165500	1363274649	1854	1854	1854	1854	0
134	20250310	165400	1363274649	1854	1854	1854	1854	0
135	20250310	165300	1363274649	1854	1854	1854	1854	0
136	20250310	165200	1363274649	1854	1854	1854	1854	0
137	20250310	165100	1363274649	1854	1854	1854	1854	0
138	20250310	165000	1363274649	1854	1854	1854	1854	0
139	20250310	164900	1363274649	1854	1854	1854	1854	0
140	20250310	164800	1363274649	1854	1854	1854	1854	0
141	20250310	164700	1363274649	1854	1854	1854	1854	0
142	20250310	164600	1363274649	1854	1854	1854	1854	0
143	20250310	164500	1363274649	1854	1854	1854	1854	0
144	20250310	164400	1363274649	1854	1854	1854	1854	0
145	20250310	164300	1363274649	1854	1854	1854	1854	0
146	20250310	164200	1363274649	1854	1854	1854	1854	0
147	20250310	164100	1363274649	1854	1854	1854	1854	0
148	20250310	164000	1363274649	1854	1854	1854	1854	0
149	20250310	163900	1363274649	1854	1854	1854	1854	0
150	20250310	163800	1363274649	1854	1854	1854	1854	0
151	20250310	163700	1363274649	1854	1854	1854	1854	0
152	20250310	163600	1363274649	1854	1854	1854	1854	13108
153	20250310	163500	1363274649	1854	1854	1854	1854	0
154	20250310	163400	1363274649	1854	1854	1854	1854	0
155	20250310	163300	1363274649	1854	1854	1854	1854	0
156	20250310	163200	1363274649	1854	1854	1854	1854	0
157	20250310	163100	1363274649	1854	1854	1854	1854	0
158	20250310	163000	1363274649	1854	1854	1854	1854	0
159	20250310	162900	1363274649	1854	1854	1854	1854	0
160	20250310	162800	1363274649	1854	1854	1854	1854	0
161	20250310	162700	1363274649	1854	1854	1854	1854	0
162	20250310	162600	1363274649	1854	1854	1854	1854	0
163	20250310	162500	1363274649	1854	1854	1854	1854	0
164	20250310	162400	1363274649	1854	1854	1854	1854	0
165	20250310	162300	1363274649	1854	1854	1854	1854	0
166	20250310	162200	1363274649	1854	1854	1854	1854	0
167	20250310	162100	1363274649	1854	1854	1854	1854	0
168	20250310	162000	1363274649	1854	1854	1854	1854	0
169	20250310	161900	1363274649	1854	1854	1854	1854	0
170	20250310	161800	1363274649	1854	1854	1854	1854	0
171	20250310	161700	1363274649	1854	1854	1854	1854	0
172	20250310	161600	1363274649	1854	1854	1854	1854	0
173	20250310	161500	1363274649	1854	1854	1854	1854	0
174	20250310	161400	1363274649	1854	1854	1854	1854	0
175	20250310	161300	1363274649	1854	1854	1854	1854	0
176	20250310	161200	1363274649	1854	1854	1854	1854	0
177	20250310	161100	1363274649	1854	1854	1854	1854	0
178	20250310	161000	1363274649	1854	1854	1854	1854	0
179	20250310	160900	1363274649	1854	1854	1854	1854	0
180	20250310	160800	1363274649	1854	1854	1854	1854	0
181	20250310	160700	1363274649	1854	1854	1854	1854	0
182	20250310	160600	1363274649	1854	1854	1854	1854	13108
183	20250310	160500	1363274649	1854	1854	1854	1854	0
184	20250310	160400	1363274649	1854	1854	1854	1854	0
185	20250310	160300	1363274649	1854	1854	1854	1854	0
186	20250310	160200	1363274649	1854	1854	1854	1854	0
187	20250310	160100	1363274649	1854	1854	1854	1854	0
188	20250310	160000	1363274649	1854	1854	1854	1854	0
189	20250310	155900	1363274649	1854	1854	1854	1854	0
190	20250310	155800	1363274649	1854	1854	1854	1854	0
191	20250310	155700	1363274649	1854	1854	1854	1854	0
192	20250310	155600	1363274649	1854	1854	1854	1854	0
193	20250310	155500	1363274649	1854	1854	1854	1854	0
194	20250310	155400	1363274649	1854	1854	1854	1854	0
195	20250310	155300	1363274649	1854	1854	1854	1854	0
196	20250310	155200	1363274649	1854	1854	1854	1854	0
197	20250310	155100	1363274649	1854	1854	1854	1854	0
198	20250310	155000	1363274649	1854	1854	1854	1854	0
199	20250310	154900	1363274649	1854	1854	1854	1854	0
200	20250310	154800	1363274649	1854	1854	1854	1854	0
201	20250310	154700	1363274649	1854	1854	1854	1854	0
202	20250310	154600	1363274649	1854	1854	1854	1854	0
203	20250310	154500	1363274649	1854	1854	1854	1854	0
204	20250310	154400	1363274649	1854	1854	1854	1854	0
205	20250310	154300	1363274649	1854	1854	1854	1854	0
206	20250310	154200	1363274649	1854	1854	1854	1854	0
207	20250310	154100	1363274649	1854	1854	1854	1854	0
208	20250310	154000	1363274649	1854	1854	1854	1854	0
209	20250310	153900	1363274649	1854	1854	1854	1854	0
210	20250310	153800	1363274649	1854	1854	1854	1854	0
211	20250310	153700	1363274649	1854	1854	1854	1854	0
212	20250310	153600	1363274649	1854	1854	1854	1854	13108
213	20250310	153500	1363274649	1854	1854	1854	1854	0
214	20250310	153400	1363274649	1854	1854	1854	1854	0
215	20250310	153300	1363274649	1854	1854	1854	1854	0
216	20250310	153200	1363274649	1854	1854	1854	1854	0
217	20250310	153100	1363274649	1854	1854	1854	1854	0
218	20250310	153000	1363274649	1854	1854	1854	1854	13108
219	20250310	152900	1338972417	1872	1872	1872	1872	0
220	20250310	152800	1338972417	1872	1872	1872	1872	0
221	20250310	152700	1338972417	1872	1872	1872	1872	0
222	20250310	152600	1338972417	1872	1872	1872	1872	0
223	20250310	152500	1338972417	1872	1872	1872	1872	0
224	20250310	152400	1338972417	1872	1872	1872	1872	0
225	20250310	152300	1338972417	1872	1872	1872	1872	0
226	20250310	152200	1338972417	1872	1872	1872	1872	0
227	20250310	152100	1338972417	1872	1872	1872	1872	0
228	20250310	152000	1338972417	1872	1872	1872	1872	0
229	20250310	151900	1338972417	1872	1872	1872	1868	533
230	20250310	151800	1337975397	1872	1868	1872	1868	2008
231	20250310	151700	1334222064	1868	1853	1868	1853	5138
232	20250310	151600	1324659417	1853	1856	1863	1853	3996
233	20250310	151500	1317245918	1863	1860	1863	1860	3076
234	20250310	151400	1311519758	1863	1858	1865	1856	202
235	20250310	151300	1311144547	1860	1865	1865	1860	881
236	20250310	151200	1309505379	1861	1863	1865	1861	7
237	20250310	151100	1309492340	1861	1862	1863	1860	35
238	20250310	151000	1309427203	1865	1866	1866	1865	334
239	20250310	150900	1308804189	1865	1865	1865	1865	337
240	20250310	150800	1308175684	1865	1865	1865	1865	164
241	20250310	150700	1307869824	1861	1865	1865	1861	9481
242	20250310	150600	1290215450	1865	1859	1865	1859	3827
243	20250310	150500	1283090815	1860	1860	1860	1860	0
244	20250310	150400	1283090815	1860	1860	1860	1860	0
245	20250310	150300	1283090815	1860	1860	1860	1860	1
246	20250310	150200	1283088955	1856	1861	1861	1856	1523
247	20250310	150100	1280262212	1856	1864	1864	1856	4000
248	20250310	150000	1272826212	1864	1868	1868	1864	338
249	20250310	145900	1272196074	1868	1868	1868	1868	9
250	20250310	145800	1272179262	1868	1868	1868	1866	17
251	20250310	145700	1272147508	1868	1868	1868	1865	283
252	20250310	145600	1271619470	1868	1869	1869	1868	6
253	20250310	145500	1271608260	1870	1870	1870	1870	383
254	20250310	145400	1270892050	1870	1868	1870	1868	1962
255	20250310	145300	1267225034	1868	1868	1868	1868	1038
256	20250310	145200	1265286050	1868	1868	1868	1868	0
257	20250310	145100	1265286050	1868	1866	1868	1866	520
258	20250310	145000	1264314692	1866	1866	1868	1866	465
259	20250310	144900	1263446468	1866	1866	1866	1866	65
260	20250310	144800	1263325178	1868	1866	1868	1866	7
261	20250310	144700	1263312110	1869	1869	1869	1869	1461
262	20250310	144600	1260581501	1865	1863	1865	1863	1536
263	20250310	144500	1257718684	1863	1863	1863	1863	176
264	20250310	144400	1257390796	1859	1859	1859	1859	0
265	20250310	144300	1257390796	1859	1863	1863	1859	742
266	20250310	144200	1256008454	1859	1861	1861	1859	7246
267	20250310	144100	1242523796	1861	1862	1862	1861	519
268	20250310	144000	1241557437	1862	1861	1864	1861	1669
269	20250310	143900	1238446433	1860	1866	1866	1860	6169
270	20250310	143800	1226953024	1865	1865	1865	1865	1
271	20250310	143700	1226951159	1866	1866	1866	1866	264
272	20250310	143600	1226458535	1872	1872	1872	1872	2
273	20250310	143500	1226454791	1866	1866	1866	1866	1
274	20250310	143400	1226452925	1868	1868	1868	1867	1633
275	20250310	143300	1223403025	1868	1868	1868	1868	262
276	20250310	143200	1222913609	1868	1868	1868	1868	0
277	20250310	143100	1222913609	1868	1869	1873	1868	172
278	20250310	143000	1222592288	1869	1869	1869	1869	540
279	20250310	142900	1221583028	1870	1870	1870	1870	0
280	20250310	142800	1221583028	1870	1869	1870	1869	168
281	20250310	142700	1221268869	1870	1873	1873	1870	3463
282	20250310	142600	1214790402	1874	1875	1875	1874	11
283	20250310	142500	1214769778	1875	1875	1875	1875	0
284	20250310	142400	1214769778	1875	1879	1879	1875	1007
285	20250310	142300	1212881649	1875	1878	1878	1875	3361
286	20250310	142200	1206577616	1879	1880	1880	1879	805
287	20250310	142100	1205065019	1880	1880	1880	1880	3
288	20250310	142000	1205059379	1880	1880	1880	1880	266
289	20250310	141900	1204559299	1880	1881	1881	1880	271
290	20250310	141800	1204049550	1884	1884	1884	1884	857
291	20250310	141700	1202434962	1880	1880	1880	1880	0
292	20250310	141600	1202434962	1880	1880	1880	1880	143
293	20250310	141500	1202166122	1880	1880	1880	1880	0
294	20250310	141400	1202166122	1880	1880	1880	1880	1
295	20250310	141300	1202164242	1880	1880	1880	1880	5
296	20250310	141200	1202154842	1880	1880	1880	1880	800
297	20250310	141100	1200650842	1880	1880	1880	1880	0
298	20250310	141000	1200650842	1880	1880	1880	1880	0
299	20250310	140900	1200650842	1880	1878	1880	1878	1677
300	20250310	140800	1197500436	1880	1880	1880	1880	700
301	20250310	140700	1196184436	1880	1880	1880	1880	0
302	20250310	140600	1196184436	1880	1880	1880	1880	1
303	20250310	140500	1196182556	1871	1871	1880	1870	837
304	20250310	140400	1194616512	1871	1871	1871	1871	507
305	20250310	140300	1193667915	1880	1880	1880	1871	147
306	20250310	140200	1193391645	1871	1873	1875	1871	99
307	20250310	140100	1193206200	1871	1871	1871	1871	50
308	20250310	140000	1193112650	1871	1871	1871	1871	0
309	20250310	135900	1193112650	1871	1873	1873	1871	1046
310	20250310	135800	1191154281	1873	1879	1879	1872	3366
311	20250310	135700	1184844962	1880	1885	1885	1880	11
312	20250310	135600	1184824269	1883	1884	1884	1882	29
313	20250310	135500	1184769672	1886	1886	1886	1886	1
314	20250310	135400	1184767786	1887	1887	1887	1887	0
315	20250310	135300	1184767786	1887	1887	1887	1887	2
316	20250310	135200	1184764012	1887	1887	1887	1887	0
317	20250310	135100	1184764012	1887	1887	1887	1887	0
318	20250310	135000	1184764012	1887	1885	1887	1885	776
319	20250310	134900	1183300234	1885	1883	1885	1883	3
320	20250310	134800	1183294583	1883	1885	1885	1881	257
321	20250310	134700	1182810606	1885	1884	1885	1884	44
322	20250310	134600	1182727709	1885	1885	1885	1885	1
323	20250310	134500	1182725824	1885	1885	1885	1884	608
324	20250310	134400	1181579747	1887	1883	1887	1883	277
325	20250310	134300	1181058152	1883	1883	1887	1883	12
326	20250310	134200	1181035552	1884	1885	1885	1884	57
327	20250310	134100	1180928127	1890	1889	1890	1889	1000
328	20250310	134000	1179038699	1889	1889	1889	1889	0
329	20250310	133900	1179038699	1889	1889	1889	1889	278
330	20250310	133800	1178513557	1890	1887	1890	1887	3223
331	20250310	133700	1172428602	1886	1880	1886	1879	3726
332	20250310	133600	1165410420	1880	1881	1881	1880	100
333	20250310	133500	1165222405	1882	1882	1882	1882	0
334	20250310	133400	1165222405	1882	1882	1882	1882	700
335	20250310	133300	1163905005	1880	1880	1880	1880	265
336	20250310	133200	1163406805	1875	1880	1880	1875	1600
337	20250310	133100	1160403805	1875	1878	1878	1875	1000
338	20250310	133000	1158528802	1883	1884	1884	1883	80
339	20250310	132900	1158378083	1884	1884	1884	1884	0
340	20250310	132800	1158378083	1884	1884	1884	1884	1
341	20250310	132700	1158376199	1884	1884	1884	1884	1
342	20250310	132600	1158374315	1884	1884	1884	1884	30
343	20250310	132500	1158317795	1884	1884	1884	1884	0
344	20250310	132400	1158317795	1884	1884	1884	1884	0
345	20250310	132300	1158317795	1884	1884	1884	1884	1
346	20250310	132200	1158315911	1884	1884	1884	1884	1000
347	20250310	132100	1156431911	1884	1883	1884	1878	9815
348	20250310	132000	1137945393	1883	1883	1883	1883	0
349	20250310	131900	1137945393	1883	1884	1884	1883	2
350	20250310	131800	1137941626	1884	1884	1884	1884	20
351	20250310	131700	1137903946	1884	1879	1884	1879	2001
352	20250310	131600	1134136474	1883	1883	1883	1883	1564
353	20250310	131500	1131191462	1883	1883	1883	1883	0
354	20250310	131400	1131191462	1883	1883	1883	1883	29
355	20250310	131300	1131136855	1875	1875	1875	1875	1284
356	20250310	131200	1128729355	1875	1871	1875	1871	753
357	20250310	131100	1127320476	1871	1871	1871	1871	0
358	20250310	131000	1127320476	1871	1871	1871	1871	1
359	20250310	130900	1127318605	1879	1879	1879	1879	0
360	20250310	130800	1127318605	1879	1879	1879	1879	0
361	20250310	130700	1127318605	1879	1879	1879	1879	0
362	20250310	130600	1127318605	1879	1879	1879	1879	0
363	20250310	130500	1127318605	1879	1879	1879	1879	100
364	20250310	130400	1127130705	1884	1884	1884	1884	0
365	20250310	130300	1127130705	1884	1884	1884	1884	341
366	20250310	130200	1126488261	1871	1884	1884	1871	42
367	20250310	130100	1126409302	1884	1884	1884	1884	1
368	20250310	130000	1126407418	1871	1871	1871	1871	0
369	20250310	125900	1126407418	1871	1872	1872	1871	1000
370	20250310	125800	1124535562	1872	1872	1872	1872	269
371	20250310	125700	1124031994	1872	1874	1874	1872	1000
372	20250310	125600	1122158767	1875	1878	1878	1875	3799
373	20250310	125500	1115035302	1885	1885	1885	1885	1
374	20250310	125400	1115033417	1878	1880	1880	1878	1687
375	20250310	125300	1111863565	1880	1880	1880	1880	1050
376	20250310	125200	1109889565	1885	1880	1885	1880	164
377	20250310	125100	1109581240	1880	1879	1880	1879	148
378	20250310	125000	1109303138	1879	1879	1879	1879	113
379	20250310	124900	1109090811	1879	1879	1879	1878	2343
380	20250310	124800	1104688315	1879	1879	1880	1879	2043
381	20250310	124700	1100848883	1880	1884	1884	1880	351
382	20250310	124600	1100188599	1885	1885	1885	1885	0
383	20250310	124500	1100188599	1885	1882	1885	1881	1350
384	20250310	124400	1097648993	1886	1886	1886	1882	248
385	20250310	124300	1097181732	1887	1887	1887	1887	0
386	20250310	124200	1097181732	1887	1887	1887	1887	0
387	20250310	124100	1097181732	1887	1887	1887	1885	271
388	20250310	124000	1096670841	1885	1888	1888	1885	133
389	20250310	123900	1096420133	1887	1887	1887	1887	300
390	20250310	123800	1095854033	1887	1887	1887	1887	64
391	20250310	123700	1095733265	1887	1880	1887	1880	655
392	20250310	123600	1094501858	1880	1880	1880	1880	0
393	20250310	123500	1094501858	1880	1880	1880	1880	1
394	20250310	123400	1094499978	1880	1879	1880	1879	269
395	20250310	123300	1093994509	1879	1879	1879	1879	10
396	20250310	123200	1093975719	1879	1879	1879	1879	27
397	20250310	123100	1093924986	1879	1879	1879	1879	0
398	20250310	123000	1093924986	1879	1873	1879	1873	31
399	20250310	122900	1093866917	1873	1877	1877	1873	394
400	20250310	122800	1093128122	1879	1879	1879	1879	1
401	20250310	122700	1093126243	1879	1879	1879	1879	10
402	20250310	122600	1093107453	1879	1887	1887	1877	4929
403	20250310	122500	1083849927	1879	1879	1879	1879	0
404	20250310	122400	1083849927	1879	1880	1880	1879	499
405	20250310	122300	1082912176	1879	1879	1879	1879	0
406	20250310	122200	1082912176	1879	1885	1886	1879	403
407	20250310	122100	1082152154	1886	1886	1886	1886	947
408	20250310	122000	1080366112	1878	1878	1878	1878	2932
409	20250310	121900	1074859816	1878	1878	1878	1878	0
410	20250310	121800	1074859816	1878	1880	1880	1878	860
411	20250310	121700	1073244036	1887	1887	1887	1887	171
412	20250310	121600	1072921359	1887	1886	1887	1886	4
413	20250310	121500	1072913813	1881	1890	1890	1881	10
414	20250310	121400	1072894958	1899	1873	1899	1873	1586
415	20250310	121300	1069908882	1873	1873	1873	1873	124
416	20250310	121200	1069676630	1873	1873	1877	1873	1717
417	20250310	121100	1066460673	1877	1874	1877	1873	307
418	20250310	121000	1065885645	1874	1875	1875	1874	46
419	20250310	120900	1065799431	1877	1877	1877	1877	10
420	20250310	120800	1065780661	1876	1877	1877	1876	391
421	20250310	120700	1065046945	1877	1877	1877	1877	0
422	20250310	120600	1065046945	1877	1877	1877	1877	77
423	20250310	120500	1064902416	1877	1880	1880	1877	1458
424	20250310	120400	1062165470	1881	1880	1881	1880	80
425	20250310	120300	1062015065	1879	1879	1879	1879	2880
426	20250310	120200	1056603545	1880	1880	1880	1880	25
427	20250310	120100	1056556545	1879	1879	1880	1879	692
428	20250310	120000	1055256276	1879	1876	1879	1876	474
429	20250310	115900	1054366602	1877	1877	1877	1877	0
430	20250310	115800	1054366602	1877	1877	1877	1877	272
431	20250310	115700	1053856058	1877	1879	1879	1877	285
432	20250310	115600	1053320991	1877	1877	1877	1877	0
433	20250310	115500	1053320991	1877	1877	1877	1877	0
434	20250310	115400	1053320991	1877	1877	1877	1877	106
435	20250310	115300	1053122029	1875	1872	1875	1871	1611
436	20250310	115200	1050105527	1874	1874	1874	1874	900
437	20250310	115100	1048418927	1874	1874	1874	1874	0
438	20250310	115000	1048418927	1874	1874	1874	1874	0
439	20250310	114900	1048418927	1874	1874	1874	1874	1
440	20250310	114800	1048417053	1874	1874	1874	1874	0
441	20250310	114700	1048417053	1874	1874	1874	1874	351
442	20250310	114600	1047759279	1874	1875	1875	1874	553
443	20250310	114500	1046722837	1875	1877	1877	1875	1750
444	20250310	114400	1043441345	1875	1878	1878	1875	41
445	20250310	114300	1043364407	1878	1879	1879	1878	102
446	20250310	114200	1043172800	1875	1872	1875	1872	1675
447	20250310	114100	1040034337	1872	1872	1872	1872	6
448	20250310	114000	1040023105	1873	1875	1875	1872	2711
449	20250310	113900	1034948029	1875	1872	1875	1872	3002
450	20250310	113800	1029325781	1873	1873	1873	1873	1
451	20250310	113700	1029323908	1873	1869	1873	1869	2682
452	20250310	113600	1024310562	1867	1867	1867	1867	49
453	20250310	113500	1024219079	1866	1865	1866	1865	3697
454	20250310	113400	1017324123	1865	1865	1865	1865	594
455	20250310	113300	1016216313	1865	1863	1865	1863	10491
456	20250310	113200	996660185	1863	1862	1864	1862	463
457	20250310	113100	995797855	1865	1865	1865	1865	301
458	20250310	113000	995236490	1865	1864	1865	1864	4402
459	20250310	112900	987026761	1865	1866	1866	1865	2
460	20250310	112800	987023030	1866	1866	1866	1866	2
461	20250310	112700	987019298	1866	1864	1867	1864	6
462	20250310	112600	987008109	1864	1864	1869	1864	1149
463	20250310	112500	984866368	1864	1864	1864	1864	1
464	20250310	112400	984864504	1855	1858	1858	1855	394
465	20250310	112300	984133232	1859	1862	1862	1859	34
466	20250310	112200	984069982	1860	1860	1860	1860	310
467	20250310	112100	983493382	1862	1865	1865	1860	905
468	20250310	112000	981808858	1865	1863	1865	1862	60
469	20250310	111900	981697078	1867	1867	1867	1867	1
470	20250310	111800	981695211	1868	1868	1868	1868	12
471	20250310	111700	981672795	1869	1869	1869	1863	325
472	20250310	111600	981067183	1870	1870	1870	1865	202
473	20250310	111500	980690443	1865	1870	1870	1865	443
474	20250310	111400	979863149	1870	1869	1872	1869	2481
475	20250310	111300	975225490	1868	1865	1868	1865	1303
476	20250310	111200	972793804	1865	1864	1865	1864	232
477	20250310	111100	972361134	1863	1863	1863	1863	74
478	20250310	111000	972223272	1866	1866	1866	1866	2
479	20250310	110900	972219540	1866	1861	1867	1861	3573
480	20250310	110800	965565307	1861	1861	1861	1861	6
481	20250310	110700	965554141	1862	1862	1862	1862	405
482	20250310	110600	964800031	1862	1862	1862	1860	585
483	20250310	110500	963710931	1863	1862	1863	1862	999
484	20250310	110400	961850792	1862	1858	1862	1858	1189
485	20250310	110300	959638286	1858	1858	1858	1858	801
486	20250310	110200	958150028	1858	1858	1858	1858	0
487	20250310	110100	958150028	1858	1858	1858	1858	0
488	20250310	110000	958150028	1858	1858	1858	1858	0
489	20250310	105900	958150028	1858	1857	1858	1857	715
490	20250310	105800	956822272	1857	1857	1857	1857	1
491	20250310	105700	956820415	1857	1851	1857	1851	40
492	20250310	105600	956746315	1851	1851	1851	1851	100
493	20250310	105500	956561215	1857	1857	1857	1857	4
494	20250310	105400	956553787	1857	1857	1857	1857	6
495	20250310	105300	956542645	1857	1852	1857	1852	59
496	20250310	105200	956433257	1850	1850	1850	1850	0
497	20250310	105100	956433257	1850	1850	1850	1850	906
498	20250310	105000	954757157	1850	1850	1850	1849	955
499	20250310	104900	952990435	1850	1850	1850	1848	338
500	20250310	104800	952365297	1850	1857	1857	1850	1386
501	20250310	104700	949799329	1854	1854	1854	1854	265
502	20250310	104600	949308019	1854	1855	1857	1854	95
503	20250310	104500	949131868	1858	1858	1858	1858	0
504	20250310	104400	949131868	1858	1852	1858	1851	2011
505	20250310	104300	945408513	1852	1852	1852	1852	0
506	20250310	104200	945408513	1852	1853	1853	1852	750
507	20250310	104100	944019463	1853	1853	1853	1853	0
508	20250310	104000	944019463	1853	1853	1853	1853	60
509	20250310	103900	943908283	1858	1863	1863	1858	279
510	20250310	103800	943389896	1863	1863	1863	1863	144
511	20250310	103700	943121624	1863	1863	1863	1862	1001
512	20250310	103600	941256987	1851	1856	1864	1851	4028
513	20250310	103500	933786742	1860	1856	1860	1856	1599
514	20250310	103400	930814602	1860	1851	1860	1851	8321
515	20250310	103300	915391666	1850	1850	1850	1850	68
516	20250310	103200	915265866	1851	1848	1851	1847	4564
517	20250310	103100	906836095	1851	1847	1851	1847	283
518	20250310	103000	906313390	1851	1847	1851	1847	547
519	20250310	102900	905303077	1852	1852	1852	1852	0
520	20250310	102800	905303077	1852	1847	1852	1847	120
521	20250310	102700	905081407	1847	1847	1847	1847	120
522	20250310	102600	904859767	1852	1851	1852	1851	2
523	20250310	102500	904856064	1852	1852	1852	1852	0
524	20250310	102400	904856064	1852	1849	1852	1849	1126
525	20250310	102300	902773220	1849	1847	1849	1847	2133
526	20250310	102200	898830698	1847	1845	1847	1840	449
527	20250310	102100	898004526	1848	1848	1848	1848	51
528	20250310	102000	897910278	1850	1851	1851	1839	10744
529	20250310	101900	878121624	1853	1853	1853	1853	7
530	20250310	101800	878108653	1847	1844	1847	1844	15144
531	20250310	101700	850141062	1845	1845	1846	1845	2001
532	20250310	101600	846449216	1845	1845	1845	1845	2
533	20250310	101500	846445526	1845	1840	1845	1840	335
534	20250310	101400	845829121	1840	1844	1846	1840	1948
535	20250310	101300	842237494	1844	1844	1844	1841	1331
536	20250310	101200	839787090	1844	1844	1844	1844	3
537	20250310	101100	839781558	1844	1842	1844	1840	2632
538	20250310	101000	834934674	1840	1844	1844	1840	557
539	20250310	100900	833908387	1845	1845	1845	1845	13
540	20250310	100800	833884402	1845	1846	1846	1845	43
541	20250310	100700	833805036	1846	1842	1846	1842	516
542	20250310	100600	832854508	1842	1836	1846	1836	611
543	20250310	100500	831729602	1836	1840	1842	1836	1602
544	20250310	100400	828786255	1842	1841	1846	1841	1602
545	20250310	100300	825836967	1841	1841	1841	1837	5350
546	20250310	100200	815995564	1841	1847	1847	1840	9102
547	20250310	100100	799238981	1847	1847	1847	1845	4626
548	20250310	100000	790694803	1847	1843	1847	1842	4937
549	20250310	095900	781583326	1845	1852	1852	1844	1448
550	20250310	095800	778909841	1847	1849	1853	1847	2846
551	20250310	095700	773653265	1854	1854	1854	1854	227
552	20250310	095600	773232407	1854	1846	1854	1845	10350
553	20250310	095500	754132307	1845	1853	1853	1845	1297
554	20250310	095400	751738039	1846	1847	1854	1846	1009
555	20250310	095300	749875415	1850	1849	1850	1846	1687
556	20250310	095200	746760455	1846	1846	1854	1845	1550
557	20250310	095100	743899602	1846	1846	1847	1844	2095
558	20250310	095000	740032495	1846	1846	1846	1846	235
559	20250310	094900	739598685	1846	1848	1848	1846	5000
560	20250310	094800	730358957	1848	1853	1853	1847	4276
561	20250310	094700	722453638	1854	1860	1860	1854	2548
562	20250310	094600	717728919	1860	1860	1860	1860	43
563	20250310	094500	717648939	1860	1855	1860	1854	4002
564	20250310	094400	710222236	1860	1859	1860	1856	6218
565	20250310	094300	698671047	1859	1859	1859	1859	205
566	20250310	094200	698289952	1860	1860	1860	1857	2313
567	20250310	094100	693988275	1860	1858	1860	1858	831
568	20250310	094000	692444255	1858	1858	1858	1858	34
569	20250310	093900	692381083	1858	1858	1858	1855	385
570	20250310	093800	691666086	1858	1867	1867	1854	556
571	20250310	093700	690632314	1867	1854	1867	1854	3832
572	20250310	093600	683517881	1854	1851	1854	1848	3995
573	20250310	093500	676121928	1852	1873	1873	1852	2605
574	20250310	093400	671288002	1873	1878	1878	1870	132
575	20250310	093300	671040422	1878	1855	1880	1855	18
576	20250310	093200	671006627	1854	1881	1881	1854	168
577	20250310	093100	670695128	1850	1841	1862	1841	22512
578	20250310	093000	629122692	1835	1841	1841	1835	344
579	20250310	092900	628490402	1841	1839	1841	1838	2110
580	20250310	092800	624606472	1841	1842	1842	1841	11
581	20250310	092700	624586211	1838	1838	1838	1838	636
582	20250310	092600	623417243	1830	1835	1835	1829	27437
583	20250310	092500	573190684	1839	1839	1839	1839	50
584	20250310	092400	573098734	1830	1830	1830	1830	0
585	20250310	092300	573098734	1830	1832	1839	1830	12088
586	20250310	092200	550970367	1834	1836	1836	1832	20414
587	20250310	092100	513529927	1835	1836	1836	1835	6337
588	20250310	092000	501896503	1836	1844	1844	1836	1100
589	20250310	091900	499876103	1844	1837	1844	1834	7852
590	20250310	091800	485418263	1838	1840	1845	1838	2265
591	20250310	091700	481245551	1845	1845	1845	1845	2716
592	20250310	091600	476234531	1845	1846	1846	1834	5832
593	20250310	091500	465501943	1840	1840	1846	1834	1788
594	20250310	091400	462210829	1840	1845	1845	1840	3716
595	20250310	091300	455359809	1845	1841	1845	1831	13146
596	20250310	091200	431190306	1841	1845	1846	1841	8752
597	20250310	091100	415068005	1843	1826	1843	1826	3891
598	20250310	091000	407924689	1823	1830	1832	1823	12778
599	20250310	090900	384597295	1823	1831	1832	1822	5516
600	20250310	090800	374537263	1832	1832	1839	1821	5351
601	20250310	090700	364765406	1828	1824	1837	1824	6324
602	20250310	090600	353186652	1820	1808	1820	1808	4305
603	20250310	090500	345362029	1808	1820	1820	1806	2488
604	20250310	090400	340846539	1820	1792	1824	1789	41604
605	20250310	090300	265878828	1793	1801	1810	1793	34494
606	20250310	090200	203754239	1808	1825	1828	1800	34123
607	20250310	090100	141891250	1827	1839	1839	1815	51069
608	20250310	090000	48663239	1830	1825	1838	1815	26676