KissMeData/179530/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	203700	97103780	1863	1863	1863	1863	694
3	20250314	203600	97103780	1863	1863	1863	1863	0
4	20250314	203500	97103780	1863	1863	1863	1863	0
5	20250314	203400	97103780	1863	1863	1863	1863	0
6	20250314	203300	97103780	1863	1863	1863	1863	0
7	20250314	203200	97103780	1863	1863	1863	1863	0
8	20250314	203100	97103780	1863	1863	1863	1863	0
9	20250314	203000	97103780	1863	1863	1863	1863	0
10	20250314	202900	97103780	1863	1863	1863	1863	0
11	20250314	202800	97103780	1863	1863	1863	1863	0
12	20250314	202700	97103780	1863	1863	1863	1863	0
13	20250314	202600	97103780	1863	1863	1863	1863	0
14	20250314	202500	97103780	1863	1863	1863	1863	0
15	20250314	202400	97103780	1863	1863	1863	1863	0
16	20250314	202300	97103780	1863	1863	1863	1863	0
17	20250314	202200	97103780	1863	1863	1863	1863	0
18	20250314	202100	97103780	1863	1863	1863	1863	0
19	20250314	202000	97103780	1863	1863	1863	1863	0
20	20250314	201900	97103780	1863	1863	1863	1863	0
21	20250314	201800	97103780	1863	1863	1863	1863	0
22	20250314	201700	97103780	1863	1863	1863	1863	0
23	20250314	201600	97103780	1863	1863	1863	1863	0
24	20250314	201500	97103780	1863	1863	1863	1863	0
25	20250314	201400	97103780	1863	1863	1863	1863	0
26	20250314	201300	97103780	1863	1863	1863	1863	0
27	20250314	201200	97103780	1863	1863	1863	1863	0
28	20250314	201100	97103780	1863	1863	1863	1863	0
29	20250314	201000	97103780	1863	1863	1863	1863	0
30	20250314	200900	97103780	1863	1863	1863	1863	0
31	20250314	200800	97103780	1863	1863	1863	1863	0
32	20250314	200700	97103780	1863	1863	1863	1863	694
33	20250314	200600	97103780	1863	1863	1863	1863	0
34	20250314	200500	97103780	1863	1863	1863	1863	0
35	20250314	200400	97103780	1863	1863	1863	1863	0
36	20250314	200300	97103780	1863	1863	1863	1863	0
37	20250314	200200	97103780	1863	1863	1863	1863	0
38	20250314	200100	97103780	1863	1863	1863	1863	0
39	20250314	200000	97103780	1863	1863	1863	1863	0
40	20250314	195900	97103780	1863	1863	1863	1863	0
41	20250314	195800	97103780	1863	1863	1863	1863	0
42	20250314	195700	97103780	1863	1863	1863	1863	0
43	20250314	195600	97103780	1863	1863	1863	1863	0
44	20250314	195500	97103780	1863	1863	1863	1863	0
45	20250314	195400	97103780	1863	1863	1863	1863	0
46	20250314	195300	97103780	1863	1863	1863	1863	0
47	20250314	195200	97103780	1863	1863	1863	1863	0
48	20250314	195100	97103780	1863	1863	1863	1863	0
49	20250314	195000	97103780	1863	1863	1863	1863	0
50	20250314	194900	97103780	1863	1863	1863	1863	0
51	20250314	194800	97103780	1863	1863	1863	1863	0
52	20250314	194700	97103780	1863	1863	1863	1863	0
53	20250314	194600	97103780	1863	1863	1863	1863	0
54	20250314	194500	97103780	1863	1863	1863	1863	0
55	20250314	194400	97103780	1863	1863	1863	1863	0
56	20250314	194300	97103780	1863	1863	1863	1863	0
57	20250314	194200	97103780	1863	1863	1863	1863	0
58	20250314	194100	97103780	1863	1863	1863	1863	0
59	20250314	194000	97103780	1863	1863	1863	1863	0
60	20250314	193900	97103780	1863	1863	1863	1863	0
61	20250314	193800	97103780	1863	1863	1863	1863	0
62	20250314	193700	97103780	1863	1863	1863	1863	694
63	20250314	193600	97103780	1863	1863	1863	1863	0
64	20250314	193500	97103780	1863	1863	1863	1863	0
65	20250314	193400	97103780	1863	1863	1863	1863	0
66	20250314	193300	97103780	1863	1863	1863	1863	0
67	20250314	193200	97103780	1863	1863	1863	1863	0
68	20250314	193100	97103780	1863	1863	1863	1863	0
69	20250314	193000	97103780	1863	1863	1863	1863	0
70	20250314	192900	97103780	1863	1863	1863	1863	0
71	20250314	192800	97103780	1863	1863	1863	1863	0
72	20250314	192700	97103780	1863	1863	1863	1863	0
73	20250314	192600	97103780	1863	1863	1863	1863	0
74	20250314	192500	97103780	1863	1863	1863	1863	0
75	20250314	192400	97103780	1863	1863	1863	1863	0
76	20250314	192300	97103780	1863	1863	1863	1863	0
77	20250314	192200	97103780	1863	1863	1863	1863	0
78	20250314	192100	97103780	1863	1863	1863	1863	0
79	20250314	192000	97103780	1863	1863	1863	1863	0
80	20250314	191900	97103780	1863	1863	1863	1863	0
81	20250314	191800	97103780	1863	1863	1863	1863	0
82	20250314	191700	97103780	1863	1863	1863	1863	0
83	20250314	191600	97103780	1863	1863	1863	1863	0
84	20250314	191500	97103780	1863	1863	1863	1863	0
85	20250314	191400	97103780	1863	1863	1863	1863	0
86	20250314	191300	97103780	1863	1863	1863	1863	0
87	20250314	191200	97103780	1863	1863	1863	1863	0
88	20250314	191100	97103780	1863	1863	1863	1863	0
89	20250314	191000	97103780	1863	1863	1863	1863	0
90	20250314	190900	97103780	1863	1863	1863	1863	0
91	20250314	190800	97103780	1863	1863	1863	1863	0
92	20250314	190700	97103780	1863	1863	1863	1863	694
93	20250314	190600	97103780	1863	1863	1863	1863	0
94	20250314	190500	97103780	1863	1863	1863	1863	0
95	20250314	190400	97103780	1863	1863	1863	1863	0
96	20250314	190300	97103780	1863	1863	1863	1863	0
97	20250314	190200	97103780	1863	1863	1863	1863	0
98	20250314	190100	97103780	1863	1863	1863	1863	0
99	20250314	190000	97103780	1863	1863	1863	1863	0
100	20250314	185900	97103780	1863	1863	1863	1863	0
101	20250314	185800	97103780	1863	1863	1863	1863	0
102	20250314	185700	97103780	1863	1863	1863	1863	0
103	20250314	185600	97103780	1863	1863	1863	1863	0
104	20250314	185500	97103780	1863	1863	1863	1863	0
105	20250314	185400	97103780	1863	1863	1863	1863	0
106	20250314	185300	97103780	1863	1863	1863	1863	0
107	20250314	185200	97103780	1863	1863	1863	1863	0
108	20250314	185100	97103780	1863	1863	1863	1863	0
109	20250314	185000	97103780	1863	1863	1863	1863	0
110	20250314	184900	97103780	1863	1863	1863	1863	0
111	20250314	184800	97103780	1863	1863	1863	1863	0
112	20250314	184700	97103780	1863	1863	1863	1863	0
113	20250314	184600	97103780	1863	1863	1863	1863	0
114	20250314	184500	97103780	1863	1863	1863	1863	0
115	20250314	184400	97103780	1863	1863	1863	1863	0
116	20250314	184300	97103780	1863	1863	1863	1863	0
117	20250314	184200	97103780	1863	1863	1863	1863	0
118	20250314	184100	97103780	1863	1863	1863	1863	0
119	20250314	184000	97103780	1863	1863	1863	1863	0
120	20250314	183900	97103780	1863	1863	1863	1863	0
121	20250314	183800	97103780	1863	1863	1863	1863	0
122	20250314	183700	97103780	1863	1863	1863	1863	694
123	20250314	183600	97103780	1863	1863	1863	1863	0
124	20250314	183500	97103780	1863	1863	1863	1863	0
125	20250314	183400	97103780	1863	1863	1863	1863	0
126	20250314	183300	97103780	1863	1863	1863	1863	0
127	20250314	183200	97103780	1863	1863	1863	1863	0
128	20250314	183100	97103780	1863	1863	1863	1863	0
129	20250314	183000	97103780	1863	1863	1863	1863	0
130	20250314	182900	97103780	1863	1863	1863	1863	0
131	20250314	182800	97103780	1863	1863	1863	1863	0
132	20250314	182700	97103780	1863	1863	1863	1863	0
133	20250314	182600	97103780	1863	1863	1863	1863	0
134	20250314	182500	97103780	1863	1863	1863	1863	0
135	20250314	182400	97103780	1863	1863	1863	1863	0
136	20250314	182300	97103780	1863	1863	1863	1863	0
137	20250314	182200	97103780	1863	1863	1863	1863	0
138	20250314	182100	97103780	1863	1863	1863	1863	0
139	20250314	182000	97103780	1863	1863	1863	1863	0
140	20250314	181900	97103780	1863	1863	1863	1863	0
141	20250314	181800	97103780	1863	1863	1863	1863	0
142	20250314	181700	97103780	1863	1863	1863	1863	0
143	20250314	181600	97103780	1863	1863	1863	1863	0
144	20250314	181500	97103780	1863	1863	1863	1863	0
145	20250314	181400	97103780	1863	1863	1863	1863	0
146	20250314	181300	97103780	1863	1863	1863	1863	0
147	20250314	181200	97103780	1863	1863	1863	1863	0
148	20250314	181100	97103780	1863	1863	1863	1863	0
149	20250314	181000	97103780	1863	1863	1863	1863	0
150	20250314	180900	97103780	1863	1863	1863	1863	0
151	20250314	180800	97103780	1863	1863	1863	1863	0
152	20250314	180700	97103780	1863	1863	1863	1863	694
153	20250314	180600	97103780	1863	1863	1863	1863	0
154	20250314	180500	97103780	1863	1863	1863	1863	0
155	20250314	180400	97103780	1863	1863	1863	1863	0
156	20250314	180300	97103780	1863	1863	1863	1863	0
157	20250314	180200	97103780	1863	1863	1863	1863	0
158	20250314	180100	97103780	1863	1863	1863	1863	0
159	20250314	180000	97103780	1863	1863	1863	1863	0
160	20250314	175900	97103780	1863	1863	1863	1863	0
161	20250314	175800	97103780	1863	1863	1863	1863	0
162	20250314	175700	97103780	1863	1863	1863	1863	0
163	20250314	175600	97103780	1863	1863	1863	1863	0
164	20250314	175500	97103780	1863	1863	1863	1863	0
165	20250314	175400	97103780	1863	1863	1863	1863	0
166	20250314	175300	97103780	1863	1863	1863	1863	0
167	20250314	175200	97103780	1863	1863	1863	1863	0
168	20250314	175100	97103780	1863	1863	1863	1863	0
169	20250314	175000	97103780	1863	1863	1863	1863	0
170	20250314	174900	97103780	1863	1863	1863	1863	0
171	20250314	174800	97103780	1863	1863	1863	1863	0
172	20250314	174700	97103780	1863	1863	1863	1863	0
173	20250314	174600	97103780	1863	1863	1863	1863	0
174	20250314	174500	97103780	1863	1863	1863	1863	0
175	20250314	174400	97103780	1863	1863	1863	1863	0
176	20250314	174300	97103780	1863	1863	1863	1863	0
177	20250314	174200	97103780	1863	1863	1863	1863	0
178	20250314	174100	97103780	1863	1863	1863	1863	0
179	20250314	174000	97103780	1863	1863	1863	1863	0
180	20250314	173900	97103780	1863	1863	1863	1863	0
181	20250314	173800	97103780	1863	1863	1863	1863	0
182	20250314	173700	97103780	1863	1863	1863	1863	694
183	20250314	173600	97103780	1863	1863	1863	1863	0
184	20250314	173500	97103780	1863	1863	1863	1863	0
185	20250314	173400	97103780	1863	1863	1863	1863	0
186	20250314	173300	97103780	1863	1863	1863	1863	0
187	20250314	173200	97103780	1863	1863	1863	1863	0
188	20250314	173100	97103780	1863	1863	1863	1863	0
189	20250314	173000	97103780	1863	1863	1863	1863	0
190	20250314	172900	97103780	1863	1863	1863	1863	0
191	20250314	172800	97103780	1863	1863	1863	1863	0
192	20250314	172700	97103780	1863	1863	1863	1863	0
193	20250314	172600	97103780	1863	1863	1863	1863	0
194	20250314	172500	97103780	1863	1863	1863	1863	0
195	20250314	172400	97103780	1863	1863	1863	1863	0
196	20250314	172300	97103780	1863	1863	1863	1863	0
197	20250314	172200	97103780	1863	1863	1863	1863	0
198	20250314	172100	97103780	1863	1863	1863	1863	0
199	20250314	172000	97103780	1863	1863	1863	1863	0
200	20250314	171900	97103780	1863	1863	1863	1863	0
201	20250314	171800	97103780	1863	1863	1863	1863	0
202	20250314	171700	97103780	1863	1863	1863	1863	0
203	20250314	171600	97103780	1863	1863	1863	1863	0
204	20250314	171500	97103780	1863	1863	1863	1863	0
205	20250314	171400	97103780	1863	1863	1863	1863	0
206	20250314	171300	97103780	1863	1863	1863	1863	0
207	20250314	171200	97103780	1863	1863	1863	1863	0
208	20250314	171100	97103780	1863	1863	1863	1863	0
209	20250314	171000	97103780	1863	1863	1863	1863	0
210	20250314	170900	97103780	1863	1863	1863	1863	0
211	20250314	170800	97103780	1863	1863	1863	1863	0
212	20250314	170700	97103780	1863	1863	1863	1863	694
213	20250314	170600	97103780	1863	1863	1863	1863	0
214	20250314	170500	97103780	1863	1863	1863	1863	0
215	20250314	170400	97103780	1863	1863	1863	1863	0
216	20250314	170300	97103780	1863	1863	1863	1863	0
217	20250314	170200	97103780	1863	1863	1863	1863	0
218	20250314	170100	97103780	1863	1863	1863	1863	0
219	20250314	170000	97103780	1863	1863	1863	1863	0
220	20250314	165900	97103780	1863	1863	1863	1863	0
221	20250314	165800	97103780	1863	1863	1863	1863	0
222	20250314	165700	97103780	1863	1863	1863	1863	0
223	20250314	165600	97103780	1863	1863	1863	1863	0
224	20250314	165500	97103780	1863	1863	1863	1863	0
225	20250314	165400	97103780	1863	1863	1863	1863	0
226	20250314	165300	97103780	1863	1863	1863	1863	0
227	20250314	165200	97103780	1863	1863	1863	1863	0
228	20250314	165100	97103780	1863	1863	1863	1863	0
229	20250314	165000	97103780	1863	1863	1863	1863	0
230	20250314	164900	97103780	1863	1863	1863	1863	0
231	20250314	164800	97103780	1863	1863	1863	1863	0
232	20250314	164700	97103780	1863	1863	1863	1863	0
233	20250314	164600	97103780	1863	1863	1863	1863	0
234	20250314	164500	97103780	1863	1863	1863	1863	0
235	20250314	164400	97103780	1863	1863	1863	1863	0
236	20250314	164300	97103780	1863	1863	1863	1863	0
237	20250314	164200	97103780	1863	1863	1863	1863	0
238	20250314	164100	97103780	1863	1863	1863	1863	0
239	20250314	164000	97103780	1863	1863	1863	1863	0
240	20250314	163900	97103780	1863	1863	1863	1863	0
241	20250314	163800	97103780	1863	1863	1863	1863	0
242	20250314	163700	97103780	1863	1863	1863	1863	694
243	20250314	163600	97103780	1863	1863	1863	1863	0
244	20250314	163500	97103780	1863	1863	1863	1863	0
245	20250314	163400	97103780	1863	1863	1863	1863	0
246	20250314	163300	97103780	1863	1863	1863	1863	0
247	20250314	163200	97103780	1863	1863	1863	1863	0
248	20250314	163100	97103780	1863	1863	1863	1863	0
249	20250314	163000	97103780	1863	1863	1863	1863	0
250	20250314	162900	97103780	1863	1863	1863	1863	0
251	20250314	162800	97103780	1863	1863	1863	1863	0
252	20250314	162700	97103780	1863	1863	1863	1863	0
253	20250314	162600	97103780	1863	1863	1863	1863	0
254	20250314	162500	97103780	1863	1863	1863	1863	0
255	20250314	162400	97103780	1863	1863	1863	1863	0
256	20250314	162300	97103780	1863	1863	1863	1863	0
257	20250314	162200	97103780	1863	1863	1863	1863	0
258	20250314	162100	97103780	1863	1863	1863	1863	0
259	20250314	162000	97103780	1863	1863	1863	1863	0
260	20250314	161900	97103780	1863	1863	1863	1863	0
261	20250314	161800	97103780	1863	1863	1863	1863	0
262	20250314	161700	97103780	1863	1863	1863	1863	0
263	20250314	161600	97103780	1863	1863	1863	1863	0
264	20250314	161500	97103780	1863	1863	1863	1863	0
265	20250314	161400	97103780	1863	1863	1863	1863	0
266	20250314	161300	97103780	1863	1863	1863	1863	0
267	20250314	161200	97103780	1863	1863	1863	1863	0
268	20250314	161100	97103780	1863	1863	1863	1863	0
269	20250314	161000	97103780	1863	1863	1863	1863	0
270	20250314	160900	97103780	1863	1863	1863	1863	0
271	20250314	160800	97103780	1863	1863	1863	1863	0
272	20250314	160700	97103780	1863	1863	1863	1863	694
273	20250314	160600	97103780	1863	1863	1863	1863	0
274	20250314	160500	97103780	1863	1863	1863	1863	0
275	20250314	160400	97103780	1863	1863	1863	1863	0
276	20250314	160300	97103780	1863	1863	1863	1863	0
277	20250314	160200	97103780	1863	1863	1863	1863	0
278	20250314	160100	97103780	1863	1863	1863	1863	0
279	20250314	160000	97103780	1863	1863	1863	1863	0
280	20250314	155900	97103780	1863	1863	1863	1863	0
281	20250314	155800	97103780	1863	1863	1863	1863	0
282	20250314	155700	97103780	1863	1863	1863	1863	0
283	20250314	155600	97103780	1863	1863	1863	1863	0
284	20250314	155500	97103780	1863	1863	1863	1863	0
285	20250314	155400	97103780	1863	1863	1863	1863	0
286	20250314	155300	97103780	1863	1863	1863	1863	0
287	20250314	155200	97103780	1863	1863	1863	1863	0
288	20250314	155100	97103780	1863	1863	1863	1863	0
289	20250314	155000	97103780	1863	1863	1863	1863	0
290	20250314	154900	97103780	1863	1863	1863	1863	0
291	20250314	154800	97103780	1863	1863	1863	1863	0
292	20250314	154700	97103780	1863	1863	1863	1863	0
293	20250314	154600	97103780	1863	1863	1863	1863	0
294	20250314	154500	97103780	1863	1863	1863	1863	0
295	20250314	154400	97103780	1863	1863	1863	1863	0
296	20250314	154300	97103780	1863	1863	1863	1863	0
297	20250314	154200	97103780	1863	1863	1863	1863	0
298	20250314	154100	97103780	1863	1863	1863	1863	0
299	20250314	154000	97103780	1863	1863	1863	1863	0
300	20250314	153900	97103780	1863	1863	1863	1863	0
301	20250314	153800	97103780	1863	1863	1863	1863	0
302	20250314	153700	97103780	1863	1863	1863	1863	694
303	20250314	153600	97103780	1863	1863	1863	1863	0
304	20250314	153500	97103780	1863	1863	1863	1863	0
305	20250314	153400	97103780	1863	1863	1863	1863	0
306	20250314	153300	97103780	1863	1863	1863	1863	0
307	20250314	153200	97103780	1863	1863	1863	1863	0
308	20250314	153100	97103780	1863	1863	1863	1863	0
309	20250314	153000	97103780	1863	1863	1863	1863	694
310	20250314	152900	95810858	1873	1873	1873	1873	0
311	20250314	152800	95810858	1873	1873	1873	1873	0
312	20250314	152700	95810858	1873	1873	1873	1873	0
313	20250314	152600	95810858	1873	1873	1873	1873	0
314	20250314	152500	95810858	1873	1873	1873	1873	0
315	20250314	152400	95810858	1873	1873	1873	1873	0
316	20250314	152300	95810858	1873	1873	1873	1873	0
317	20250314	152200	95810858	1873	1873	1873	1873	0
318	20250314	152100	95810858	1873	1873	1873	1873	0
319	20250314	152000	95810858	1873	1873	1873	1873	0
320	20250314	151900	95810858	1873	1873	1873	1873	35
321	20250314	151800	95745303	1874	1874	1874	1874	0
322	20250314	151700	95745303	1874	1874	1874	1874	0
323	20250314	151600	95745303	1874	1874	1874	1874	0
324	20250314	151500	95745303	1874	1874	1874	1874	28
325	20250314	151400	95692831	1874	1874	1874	1874	0
326	20250314	151300	95692831	1874	1877	1877	1874	72
327	20250314	151200	95557812	1877	1879	1879	1877	57
328	20250314	151100	95450764	1880	1880	1880	1880	0
329	20250314	151000	95450764	1880	1880	1880	1880	0
330	20250314	150900	95450764	1880	1880	1880	1880	0
331	20250314	150800	95450764	1880	1880	1880	1880	0
332	20250314	150700	95450764	1880	1880	1880	1880	0
333	20250314	150600	95450764	1880	1880	1880	1880	0
334	20250314	150500	95450764	1880	1880	1880	1880	5
335	20250314	150400	95441364	1879	1880	1880	1879	23
336	20250314	150300	95398126	1877	1880	1880	1877	23
337	20250314	150200	95354914	1879	1880	1880	1879	11
338	20250314	150100	95334235	1880	1880	1880	1880	0
339	20250314	150000	95334235	1880	1880	1880	1878	92
340	20250314	145900	95161285	1863	1863	1863	1863	0
341	20250314	145800	95161285	1863	1863	1863	1863	0
342	20250314	145700	95161285	1863	1863	1863	1863	0
343	20250314	145600	95161285	1863	1863	1863	1863	0
344	20250314	145500	95161285	1863	1863	1863	1863	0
345	20250314	145400	95161285	1863	1863	1863	1863	0
346	20250314	145300	95161285	1863	1863	1863	1863	0
347	20250314	145200	95161285	1863	1863	1863	1863	0
348	20250314	145100	95161285	1863	1863	1863	1863	0
349	20250314	145000	95161285	1863	1863	1863	1863	0
350	20250314	144900	95161285	1863	1864	1864	1863	63
351	20250314	144800	95043906	1881	1881	1881	1881	0
352	20250314	144700	95043906	1881	1881	1881	1881	427
353	20250314	144600	94240719	1881	1881	1881	1881	0
354	20250314	144500	94240719	1881	1881	1881	1881	0
355	20250314	144400	94240719	1881	1881	1881	1881	1
356	20250314	144300	94238838	1883	1883	1883	1883	0
357	20250314	144200	94238838	1883	1883	1883	1883	0
358	20250314	144100	94238838	1883	1883	1883	1883	0
359	20250314	144000	94238838	1883	1883	1883	1883	0
360	20250314	143900	94238838	1883	1883	1883	1883	0
361	20250314	143800	94238838	1883	1883	1883	1883	0
362	20250314	143700	94238838	1883	1883	1883	1883	0
363	20250314	143600	94238838	1883	1883	1883	1883	0
364	20250314	143500	94238838	1883	1883	1883	1883	0
365	20250314	143400	94238838	1883	1883	1883	1883	0
366	20250314	143300	94238838	1883	1883	1883	1883	0
367	20250314	143200	94238838	1883	1883	1883	1883	0
368	20250314	143100	94238838	1883	1883	1883	1883	0
369	20250314	143000	94238838	1883	1883	1883	1883	0
370	20250314	142900	94238838	1883	1883	1883	1883	0
371	20250314	142800	94238838	1883	1883	1883	1883	0
372	20250314	142700	94238838	1883	1875	1883	1863	3383
373	20250314	142600	87926914	1883	1883	1883	1883	0
374	20250314	142500	87926914	1883	1883	1883	1883	0
375	20250314	142400	87926914	1883	1883	1883	1883	0
376	20250314	142300	87926914	1883	1883	1883	1883	0
377	20250314	142200	87926914	1883	1883	1883	1883	0
378	20250314	142100	87926914	1883	1883	1883	1883	0
379	20250314	142000	87926914	1883	1883	1883	1883	0
380	20250314	141900	87926914	1883	1883	1883	1883	0
381	20250314	141800	87926914	1883	1883	1883	1883	0
382	20250314	141700	87926914	1883	1883	1883	1883	0
383	20250314	141600	87926914	1883	1883	1883	1883	0
384	20250314	141500	87926914	1883	1883	1883	1883	0
385	20250314	141400	87926914	1883	1883	1883	1883	0
386	20250314	141300	87926914	1883	1883	1883	1883	0
387	20250314	141200	87926914	1883	1883	1883	1883	0
388	20250314	141100	87926914	1883	1878	1883	1878	159
389	20250314	141000	87627539	1877	1877	1877	1877	0
390	20250314	140900	87627539	1877	1877	1877	1877	0
391	20250314	140800	87627539	1877	1877	1877	1877	0
392	20250314	140700	87627539	1877	1877	1877	1877	0
393	20250314	140600	87627539	1877	1877	1877	1877	0
394	20250314	140500	87627539	1877	1877	1877	1877	0
395	20250314	140400	87627539	1877	1877	1877	1877	0
396	20250314	140300	87627539	1877	1877	1877	1877	0
397	20250314	140200	87627539	1877	1877	1877	1877	0
398	20250314	140100	87627539	1877	1877	1877	1877	0
399	20250314	140000	87627539	1877	1877	1877	1877	1
400	20250314	135900	87625662	1876	1876	1876	1876	0
401	20250314	135800	87625662	1876	1874	1876	1874	649
402	20250314	135700	86408908	1874	1874	1874	1874	0
403	20250314	135600	86408908	1874	1874	1874	1874	0
404	20250314	135500	86408908	1874	1874	1874	1874	0
405	20250314	135400	86408908	1874	1874	1874	1874	0
406	20250314	135300	86408908	1874	1874	1874	1874	0
407	20250314	135200	86408908	1874	1874	1874	1874	0
408	20250314	135100	86408908	1874	1874	1874	1874	0
409	20250314	135000	86408908	1874	1874	1874	1874	0
410	20250314	134900	86408908	1874	1874	1874	1874	0
411	20250314	134800	86408908	1874	1874	1874	1874	0
412	20250314	134700	86408908	1874	1874	1874	1874	0
413	20250314	134600	86408908	1874	1874	1874	1874	0
414	20250314	134500	86408908	1874	1874	1874	1874	0
415	20250314	134400	86408908	1874	1874	1874	1874	0
416	20250314	134300	86408908	1874	1874	1874	1874	0
417	20250314	134200	86408908	1874	1874	1874	1874	0
418	20250314	134100	86408908	1874	1874	1874	1874	0
419	20250314	134000	86408908	1874	1873	1874	1873	317
420	20250314	133900	85815075	1873	1873	1873	1873	0
421	20250314	133800	85815075	1873	1873	1873	1873	0
422	20250314	133700	85815075	1873	1873	1873	1873	0
423	20250314	133600	85815075	1873	1873	1873	1873	0
424	20250314	133500	85815075	1873	1873	1873	1873	0
425	20250314	133400	85815075	1873	1873	1873	1873	0
426	20250314	133300	85815075	1873	1873	1873	1873	0
427	20250314	133200	85815075	1873	1873	1873	1873	0
428	20250314	133100	85815075	1873	1873	1873	1873	0
429	20250314	133000	85815075	1873	1873	1873	1873	0
430	20250314	132900	85815075	1873	1873	1873	1873	0
431	20250314	132800	85815075	1873	1873	1873	1873	0
432	20250314	132700	85815075	1873	1873	1873	1873	0
433	20250314	132600	85815075	1873	1873	1873	1873	0
434	20250314	132500	85815075	1873	1873	1873	1873	0
435	20250314	132400	85815075	1873	1873	1873	1873	0
436	20250314	132300	85815075	1873	1873	1873	1873	0
437	20250314	132200	85815075	1873	1872	1873	1872	333
438	20250314	132100	85191666	1862	1862	1862	1862	0
439	20250314	132000	85191666	1862	1862	1862	1862	0
440	20250314	131900	85191666	1862	1862	1862	1862	0
441	20250314	131800	85191666	1862	1862	1862	1862	0
442	20250314	131700	85191666	1862	1862	1862	1862	0
443	20250314	131600	85191666	1862	1862	1862	1862	0
444	20250314	131500	85191666	1862	1862	1862	1862	0
445	20250314	131400	85191666	1862	1862	1862	1862	0
446	20250314	131300	85191666	1862	1862	1862	1862	0
447	20250314	131200	85191666	1862	1862	1862	1862	0
448	20250314	131100	85191666	1862	1862	1862	1862	0
449	20250314	131000	85191666	1862	1862	1862	1862	0
450	20250314	130900	85191666	1862	1862	1862	1862	0
451	20250314	130800	85191666	1862	1862	1862	1862	0
452	20250314	130700	85191666	1862	1862	1862	1862	3
453	20250314	130600	85186080	1862	1862	1862	1862	0
454	20250314	130500	85186080	1862	1862	1862	1862	0
455	20250314	130400	85186080	1862	1862	1862	1862	0
456	20250314	130300	85186080	1862	1862	1862	1862	0
457	20250314	130200	85186080	1862	1862	1862	1862	0
458	20250314	130100	85186080	1862	1862	1862	1862	0
459	20250314	130000	85186080	1862	1862	1862	1862	0
460	20250314	125900	85186080	1862	1862	1862	1862	0
461	20250314	125800	85186080	1862	1862	1862	1862	538
462	20250314	125700	84184324	1862	1862	1862	1862	0
463	20250314	125600	84184324	1862	1862	1862	1862	0
464	20250314	125500	84184324	1862	1862	1862	1862	0
465	20250314	125400	84184324	1862	1862	1862	1862	0
466	20250314	125300	84184324	1862	1862	1862	1862	0
467	20250314	125200	84184324	1862	1862	1862	1862	0
468	20250314	125100	84184324	1862	1862	1862	1862	0
469	20250314	125000	84184324	1862	1862	1862	1862	0
470	20250314	124900	84184324	1862	1873	1873	1862	1314
471	20250314	124800	81732719	1873	1879	1879	1873	230
472	20250314	124700	81301540	1880	1882	1882	1880	175
473	20250314	124600	80972486	1883	1885	1885	1883	90
474	20250314	124500	80802985	1885	1893	1893	1885	419
475	20250314	124400	80010899	1893	1895	1895	1893	289
476	20250314	124300	79463536	1896	1896	1896	1896	0
477	20250314	124200	79463536	1896	1896	1896	1896	0
478	20250314	124100	79463536	1896	1896	1896	1896	0
479	20250314	124000	79463536	1896	1896	1896	1896	0
480	20250314	123900	79463536	1896	1896	1896	1896	0
481	20250314	123800	79463536	1896	1896	1896	1896	20
482	20250314	123700	79425616	1895	1895	1895	1895	0
483	20250314	123600	79425616	1895	1895	1895	1895	0
484	20250314	123500	79425616	1895	1895	1895	1895	0
485	20250314	123400	79425616	1895	1895	1895	1895	0
486	20250314	123300	79425616	1895	1895	1895	1895	0
487	20250314	123200	79425616	1895	1895	1895	1895	0
488	20250314	123100	79425616	1895	1895	1895	1895	0
489	20250314	123000	79425616	1895	1895	1895	1895	0
490	20250314	122900	79425616	1895	1895	1895	1895	1
491	20250314	122800	79423721	1897	1897	1897	1897	0
492	20250314	122700	79423721	1897	1897	1897	1897	0
493	20250314	122600	79423721	1897	1897	1897	1897	0
494	20250314	122500	79423721	1897	1897	1897	1897	1
495	20250314	122400	79421824	1897	1897	1897	1897	0
496	20250314	122300	79421824	1897	1897	1897	1897	0
497	20250314	122200	79421824	1897	1897	1897	1897	200
498	20250314	122100	79042424	1896	1896	1896	1896	0
499	20250314	122000	79042424	1896	1896	1896	1896	0
500	20250314	121900	79042424	1896	1896	1896	1896	0
501	20250314	121800	79042424	1896	1897	1897	1896	15
502	20250314	121700	79013976	1898	1898	1898	1898	0
503	20250314	121600	79013976	1898	1898	1898	1898	0
504	20250314	121500	79013976	1898	1898	1898	1898	0
505	20250314	121400	79013976	1898	1898	1898	1898	20
506	20250314	121300	78976016	1898	1898	1898	1898	0
507	20250314	121200	78976016	1898	1898	1898	1898	0
508	20250314	121100	78976016	1898	1898	1898	1898	0
509	20250314	121000	78976016	1898	1898	1898	1898	0
510	20250314	120900	78976016	1898	1900	1900	1898	152
511	20250314	120800	78687237	1900	1902	1902	1900	826
512	20250314	120700	77117525	1902	1906	1906	1902	96
513	20250314	120600	76934701	1909	1908	1909	1906	454
514	20250314	120500	76068806	1909	1909	1909	1909	37
515	20250314	120400	75998173	1909	1909	1909	1909	0
516	20250314	120300	75998173	1909	1909	1909	1909	0
517	20250314	120200	75998173	1909	1909	1909	1909	0
518	20250314	120100	75998173	1909	1909	1909	1909	30
519	20250314	120000	75940903	1908	1908	1908	1908	0
520	20250314	115900	75940903	1908	1908	1908	1908	0
521	20250314	115800	75940903	1908	1908	1908	1908	0
522	20250314	115700	75940903	1908	1908	1908	1908	0
523	20250314	115600	75940903	1908	1908	1908	1908	0
524	20250314	115500	75940903	1908	1908	1908	1908	0
525	20250314	115400	75940903	1908	1908	1908	1908	31
526	20250314	115300	75881755	1908	1908	1908	1908	2
527	20250314	115200	75877939	1922	1922	1922	1922	95
528	20250314	115100	75695349	1922	1922	1922	1922	0
529	20250314	115000	75695349	1922	1922	1922	1922	0
530	20250314	114900	75695349	1922	1922	1922	1922	9
531	20250314	114800	75678051	1907	1907	1907	1907	0
532	20250314	114700	75678051	1907	1907	1907	1907	0
533	20250314	114600	75678051	1907	1908	1908	1907	219
534	20250314	114500	75260341	1908	1908	1908	1908	6
535	20250314	114400	75248893	1925	1925	1925	1925	0
536	20250314	114300	75248893	1925	1925	1925	1925	0
537	20250314	114200	75248893	1925	1925	1925	1925	0
538	20250314	114100	75248893	1925	1925	1925	1925	6
539	20250314	114000	75237343	1929	1929	1929	1929	0
540	20250314	113900	75237343	1929	1929	1929	1929	0
541	20250314	113800	75237343	1929	1929	1929	1929	0
542	20250314	113700	75237343	1929	1929	1929	1929	4
543	20250314	113600	75229627	1932	1932	1932	1932	0
544	20250314	113500	75229627	1932	1932	1932	1932	0
545	20250314	113400	75229627	1932	1932	1932	1932	0
546	20250314	113300	75229627	1932	1932	1932	1932	0
547	20250314	113200	75229627	1932	1932	1932	1932	0
548	20250314	113100	75229627	1932	1932	1932	1932	0
549	20250314	113000	75229627	1932	1908	1932	1905	383
550	20250314	112900	74499251	1908	1908	1908	1908	22
551	20250314	112800	74457275	1937	1937	1937	1937	0
552	20250314	112700	74457275	1937	1937	1937	1937	0
553	20250314	112600	74457275	1937	1937	1937	1937	5
554	20250314	112500	74447590	1937	1937	1937	1937	0
555	20250314	112400	74447590	1937	1939	1939	1937	110
556	20250314	112300	74234320	1939	1941	1941	1902	1162
557	20250314	112200	72008208	1941	1941	1941	1941	100
558	20250314	112100	71814108	1940	1941	1941	1940	145
559	20250314	112000	71532668	1941	1940	1941	1940	2239
560	20250314	111900	67188517	1940	1917	1940	1915	803
561	20250314	111800	65646008	1941	1941	1941	1941	0
562	20250314	111700	65646008	1941	1941	1941	1941	0
563	20250314	111600	65646008	1941	1941	1941	1941	0
564	20250314	111500	65646008	1941	1941	1941	1941	1
565	20250314	111400	65644067	1940	1940	1940	1940	1
566	20250314	111300	65642127	1941	1941	1941	1941	27
567	20250314	111200	65589720	1942	1942	1942	1942	0
568	20250314	111100	65589720	1942	1942	1942	1942	0
569	20250314	111000	65589720	1942	1938	1942	1938	2392
570	20250314	110900	60949707	1937	1934	1937	1934	2402
571	20250314	110800	56300337	1934	1935	1935	1912	228
572	20250314	110700	55864214	1935	1935	1935	1935	1
573	20250314	110600	55862279	1935	1914	1935	1914	9711
574	20250314	110500	37181867	1914	1911	1914	1911	358
575	20250314	110400	36497136	1911	1909	1911	1909	446
576	20250314	110300	35645308	1909	1909	1909	1909	0
577	20250314	110200	35645308	1909	1909	1909	1909	0
578	20250314	110100	35645308	1909	1909	1909	1909	0
579	20250314	110000	35645308	1909	1909	1909	1909	0
580	20250314	105900	35645308	1909	1909	1909	1909	0
581	20250314	105800	35645308	1909	1909	1909	1909	0
582	20250314	105700	35645308	1909	1907	1909	1906	2415
583	20250314	105600	31040782	1906	1906	1906	1906	106
584	20250314	105500	30838746	1906	1905	1906	1905	74
585	20250314	105400	30697774	1905	1905	1905	1905	0
586	20250314	105300	30697774	1905	1905	1905	1905	0
587	20250314	105200	30697774	1905	1905	1905	1905	0
588	20250314	105100	30697774	1905	1905	1905	1905	0
589	20250314	105000	30697774	1905	1905	1905	1905	1
590	20250314	104900	30695869	1905	1905	1905	1905	1
591	20250314	104800	30693964	1905	1905	1905	1905	2
592	20250314	104700	30690154	1902	1902	1902	1902	0
593	20250314	104600	30690154	1902	1902	1902	1902	0
594	20250314	104500	30690154	1902	1902	1902	1902	0
595	20250314	104400	30690154	1902	1902	1902	1902	0
596	20250314	104300	30690154	1902	1902	1902	1902	0
597	20250314	104200	30690154	1902	1902	1902	1902	0
598	20250314	104100	30690154	1902	1902	1902	1902	0
599	20250314	104000	30690154	1902	1902	1902	1902	0
600	20250314	103900	30690154	1902	1902	1902	1902	0
601	20250314	103800	30690154	1902	1902	1902	1902	2
602	20250314	103700	30686350	1905	1905	1905	1905	7
603	20250314	103600	30673015	1905	1905	1905	1905	0
604	20250314	103500	30673015	1905	1905	1905	1905	0
605	20250314	103400	30673015	1905	1905	1905	1905	8
606	20250314	103300	30657775	1901	1901	1901	1901	0
607	20250314	103200	30657775	1901	1901	1901	1901	852
608	20250314	103100	29038123	1901	1901	1901	1901	0
609	20250314	103000	29038123	1901	1901	1901	1901	0
610	20250314	102900	29038123	1901	1901	1901	1901	0
611	20250314	102800	29038123	1901	1901	1901	1901	0
612	20250314	102700	29038123	1901	1901	1901	1901	0
613	20250314	102600	29038123	1901	1901	1901	1901	0
614	20250314	102500	29038123	1901	1901	1901	1901	89
615	20250314	102400	28868934	1901	1901	1901	1901	1037
616	20250314	102300	26897597	1902	1906	1906	1902	51
617	20250314	102200	26800575	1901	1901	1901	1901	0
618	20250314	102100	26800575	1901	1901	1901	1901	0
619	20250314	102000	26800575	1901	1901	1901	1901	0
620	20250314	101900	26800575	1901	1901	1901	1901	48
621	20250314	101800	26709327	1901	1901	1901	1901	0
622	20250314	101700	26709327	1901	1901	1901	1901	0
623	20250314	101600	26709327	1901	1901	1901	1901	100
624	20250314	101500	26519227	1901	1901	1901	1901	0
625	20250314	101400	26519227	1901	1901	1901	1901	0
626	20250314	101300	26519227	1901	1901	1901	1901	30
627	20250314	101200	26462197	1907	1905	1907	1905	2320
628	20250314	101100	22042270	1905	1905	1905	1905	0
629	20250314	101000	22042270	1905	1905	1905	1905	0
630	20250314	100900	22042270	1905	1905	1905	1905	0
631	20250314	100800	22042270	1905	1905	1905	1905	0
632	20250314	100700	22042270	1905	1905	1905	1905	3
633	20250314	100600	22036555	1905	1905	1905	1905	0
634	20250314	100500	22036555	1905	1905	1905	1905	0
635	20250314	100400	22036555	1905	1905	1905	1905	2
636	20250314	100300	22032745	1906	1906	1906	1906	20
637	20250314	100200	21994625	1906	1906	1906	1906	0
638	20250314	100100	21994625	1906	1906	1906	1906	0
639	20250314	100000	21994625	1906	1906	1906	1906	1
640	20250314	095900	21992719	1905	1905	1905	1905	47
641	20250314	095800	21903184	1905	1902	1905	1902	270
642	20250314	095700	21389177	1900	1900	1900	1900	0
643	20250314	095600	21389177	1900	1900	1900	1900	0
644	20250314	095500	21389177	1900	1900	1900	1900	0
645	20250314	095400	21389177	1900	1900	1900	1900	0
646	20250314	095300	21389177	1900	1900	1900	1900	0
647	20250314	095200	21389177	1900	1900	1900	1900	0
648	20250314	095100	21389177	1900	1900	1900	1900	0
649	20250314	095000	21389177	1900	1900	1900	1900	5
650	20250314	094900	21379677	1902	1902	1902	1902	2
651	20250314	094800	21375873	1902	1900	1902	1900	255
652	20250314	094700	20891146	1900	1898	1900	1892	92
653	20250314	094600	20716962	1900	1900	1900	1899	501
654	20250314	094500	19765064	1900	1900	1900	1900	220
655	20250314	094400	19347064	1901	1901	1901	1901	1
656	20250314	094300	19345163	1900	1904	1904	1900	33
657	20250314	094200	19282406	1902	1902	1902	1902	1
658	20250314	094100	19280504	1904	1904	1904	1904	0
659	20250314	094000	19280504	1904	1904	1904	1904	140
660	20250314	093900	19013944	1904	1904	1904	1904	0
661	20250314	093800	19013944	1904	1903	1904	1903	69
662	20250314	093700	18882629	1903	1903	1903	1903	0
663	20250314	093600	18882629	1903	1903	1903	1903	0
664	20250314	093500	18882629	1903	1903	1903	1903	0
665	20250314	093400	18882629	1903	1903	1903	1903	0
666	20250314	093300	18882629	1903	1903	1903	1903	14
667	20250314	093200	18855987	1903	1903	1903	1903	38
668	20250314	093100	18783673	1903	1903	1903	1903	0
669	20250314	093000	18783673	1903	1904	1904	1903	2
670	20250314	092900	18779866	1905	1901	1906	1900	989
671	20250314	092800	16900740	1901	1910	1912	1901	525
672	20250314	092700	15898077	1911	1909	1911	1909	260
673	20250314	092600	15401379	1909	1909	1909	1909	1
674	20250314	092500	15399470	1909	1909	1909	1909	0
675	20250314	092400	15399470	1909	1910	1910	1909	83
676	20250314	092300	15241009	1910	1909	1910	1909	218
677	20250314	092200	14824736	1909	1904	1909	1902	529
678	20250314	092100	13816162	1904	1891	1904	1891	1809
679	20250314	092000	10381882	1890	1887	1890	1887	442
680	20250314	091900	9546859	1887	1885	1887	1885	200
681	20250314	091800	9169703	1870	1870	1870	1870	91
682	20250314	091700	8999533	1870	1870	1870	1870	0
683	20250314	091600	8999533	1870	1870	1870	1870	0
684	20250314	091500	8999533	1870	1870	1870	1870	58
685	20250314	091400	8891073	1884	1884	1884	1884	0
686	20250314	091300	8891073	1884	1883	1884	1883	356
687	20250314	091200	8220379	1876	1881	1884	1876	294
688	20250314	091100	7666801	1882	1882	1882	1882	8
689	20250314	091000	7651745	1882	1879	1882	1879	1112
690	20250314	090900	5559086	1879	1872	1879	1872	290
691	20250314	090800	5014916	1872	1867	1872	1867	103
692	20250314	090700	4822402	1866	1866	1866	1866	50
693	20250314	090600	4729102	1866	1863	1866	1863	1419
694	20250314	090500	2085003	1863	1860	1863	1860	140
695	20250314	090400	1824551	1860	1858	1860	1858	326
696	20250314	090300	1218759	1858	1858	1858	1858	0
697	20250314	090200	1218759	1858	1853	1858	1853	32
698	20250314	090100	1159366	1850	1852	1852	1850	219
699	20250314	090000	754171	1853	1853	1853	1853	407