KissMeData/006490/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	184900	2200994673	1870	1870	1870	1870	34647
3	20250304	184800	2200994673	1870	1870	1870	1870	0
4	20250304	184700	2200994673	1870	1870	1870	1870	0
5	20250304	184600	2200994673	1870	1870	1870	1870	0
6	20250304	184500	2200994673	1870	1870	1870	1870	0
7	20250304	184400	2200994673	1870	1870	1870	1870	0
8	20250304	184300	2200994673	1870	1870	1870	1870	0
9	20250304	184200	2200994673	1870	1870	1870	1870	0
10	20250304	184100	2200994673	1870	1870	1870	1870	0
11	20250304	184000	2200994673	1870	1870	1870	1870	0
12	20250304	183900	2200994673	1870	1870	1870	1870	0
13	20250304	183800	2200994673	1870	1870	1870	1870	0
14	20250304	183700	2200994673	1870	1870	1870	1870	0
15	20250304	183600	2200994673	1870	1870	1870	1870	0
16	20250304	183500	2200994673	1870	1870	1870	1870	0
17	20250304	183400	2200994673	1870	1870	1870	1870	0
18	20250304	183300	2200994673	1870	1870	1870	1870	0
19	20250304	183200	2200994673	1870	1870	1870	1870	0
20	20250304	183100	2200994673	1870	1870	1870	1870	0
21	20250304	183000	2200994673	1870	1870	1870	1870	0
22	20250304	182900	2200994673	1870	1870	1870	1870	0
23	20250304	182800	2200994673	1870	1870	1870	1870	0
24	20250304	182700	2200994673	1870	1870	1870	1870	0
25	20250304	182600	2200994673	1870	1870	1870	1870	0
26	20250304	182500	2200994673	1870	1870	1870	1870	0
27	20250304	182400	2200994673	1870	1870	1870	1870	0
28	20250304	182300	2200994673	1870	1870	1870	1870	0
29	20250304	182200	2200994673	1870	1870	1870	1870	0
30	20250304	182100	2200994673	1870	1870	1870	1870	0
31	20250304	182000	2200994673	1870	1870	1870	1870	0
32	20250304	181900	2200994673	1870	1870	1870	1870	34647
33	20250304	181800	2200994673	1870	1870	1870	1870	0
34	20250304	181700	2200994673	1870	1870	1870	1870	0
35	20250304	181600	2200994673	1870	1870	1870	1870	0
36	20250304	181500	2200994673	1870	1870	1870	1870	0
37	20250304	181400	2200994673	1870	1870	1870	1870	0
38	20250304	181300	2200994673	1870	1870	1870	1870	0
39	20250304	181200	2200994673	1870	1870	1870	1870	0
40	20250304	181100	2200994673	1870	1870	1870	1870	0
41	20250304	181000	2200994673	1870	1870	1870	1870	0
42	20250304	180900	2200994673	1870	1870	1870	1870	0
43	20250304	180800	2200994673	1870	1870	1870	1870	0
44	20250304	180700	2200994673	1870	1870	1870	1870	0
45	20250304	180600	2200994673	1870	1870	1870	1870	0
46	20250304	180500	2200994673	1870	1870	1870	1870	0
47	20250304	180400	2200994673	1870	1870	1870	1870	0
48	20250304	180300	2200994673	1870	1870	1870	1870	0
49	20250304	180200	2200994673	1870	1870	1870	1870	0
50	20250304	180100	2200994673	1870	1870	1870	1870	0
51	20250304	180000	2200994673	1870	1870	1870	1870	0
52	20250304	175900	2200994673	1870	1870	1870	1870	0
53	20250304	175800	2200994673	1870	1870	1870	1870	0
54	20250304	175700	2200994673	1870	1870	1870	1870	0
55	20250304	175600	2200994673	1870	1870	1870	1870	0
56	20250304	175500	2200994673	1870	1870	1870	1870	0
57	20250304	175400	2200994673	1870	1870	1870	1870	0
58	20250304	175300	2200994673	1870	1870	1870	1870	0
59	20250304	175200	2200994673	1870	1870	1870	1870	0
60	20250304	175100	2200994673	1870	1870	1870	1870	0
61	20250304	175000	2200994673	1870	1870	1870	1870	0
62	20250304	174900	2200994673	1870	1870	1870	1870	34647
63	20250304	174800	2200994673	1870	1870	1870	1870	0
64	20250304	174700	2200994673	1870	1870	1870	1870	0
65	20250304	174600	2200994673	1870	1870	1870	1870	0
66	20250304	174500	2200994673	1870	1870	1870	1870	0
67	20250304	174400	2200994673	1870	1870	1870	1870	0
68	20250304	174300	2200994673	1870	1870	1870	1870	0
69	20250304	174200	2200994673	1870	1870	1870	1870	0
70	20250304	174100	2200994673	1870	1870	1870	1870	0
71	20250304	174000	2200994673	1870	1870	1870	1870	0
72	20250304	173900	2200994673	1870	1870	1870	1870	0
73	20250304	173800	2200994673	1870	1870	1870	1870	0
74	20250304	173700	2200994673	1870	1870	1870	1870	0
75	20250304	173600	2200994673	1870	1870	1870	1870	0
76	20250304	173500	2200994673	1870	1870	1870	1870	0
77	20250304	173400	2200994673	1870	1870	1870	1870	0
78	20250304	173300	2200994673	1870	1870	1870	1870	0
79	20250304	173200	2200994673	1870	1870	1870	1870	0
80	20250304	173100	2200994673	1870	1870	1870	1870	0
81	20250304	173000	2200994673	1870	1870	1870	1870	0
82	20250304	172900	2200994673	1870	1870	1870	1870	0
83	20250304	172800	2200994673	1870	1870	1870	1870	0
84	20250304	172700	2200994673	1870	1870	1870	1870	0
85	20250304	172600	2200994673	1870	1870	1870	1870	0
86	20250304	172500	2200994673	1870	1870	1870	1870	0
87	20250304	172400	2200994673	1870	1870	1870	1870	0
88	20250304	172300	2200994673	1870	1870	1870	1870	0
89	20250304	172200	2200994673	1870	1870	1870	1870	0
90	20250304	172100	2200994673	1870	1870	1870	1870	0
91	20250304	172000	2200994673	1870	1870	1870	1870	0
92	20250304	171900	2200994673	1870	1870	1870	1870	34647
93	20250304	171800	2200994673	1870	1870	1870	1870	0
94	20250304	171700	2200994673	1870	1870	1870	1870	0
95	20250304	171600	2200994673	1870	1870	1870	1870	0
96	20250304	171500	2200994673	1870	1870	1870	1870	0
97	20250304	171400	2200994673	1870	1870	1870	1870	0
98	20250304	171300	2200994673	1870	1870	1870	1870	0
99	20250304	171200	2200994673	1870	1870	1870	1870	0
100	20250304	171100	2200994673	1870	1870	1870	1870	0
101	20250304	171000	2200994673	1870	1870	1870	1870	0
102	20250304	170900	2200994673	1870	1870	1870	1870	0
103	20250304	170800	2200994673	1870	1870	1870	1870	0
104	20250304	170700	2200994673	1870	1870	1870	1870	0
105	20250304	170600	2200994673	1870	1870	1870	1870	0
106	20250304	170500	2200994673	1870	1870	1870	1870	0
107	20250304	170400	2200994673	1870	1870	1870	1870	0
108	20250304	170300	2200994673	1870	1870	1870	1870	0
109	20250304	170200	2200994673	1870	1870	1870	1870	0
110	20250304	170100	2200994673	1870	1870	1870	1870	0
111	20250304	170000	2200994673	1870	1870	1870	1870	0
112	20250304	165900	2200994673	1870	1870	1870	1870	0
113	20250304	165800	2200994673	1870	1870	1870	1870	0
114	20250304	165700	2200994673	1870	1870	1870	1870	0
115	20250304	165600	2200994673	1870	1870	1870	1870	0
116	20250304	165500	2200994673	1870	1870	1870	1870	0
117	20250304	165400	2200994673	1870	1870	1870	1870	0
118	20250304	165300	2200994673	1870	1870	1870	1870	0
119	20250304	165200	2200994673	1870	1870	1870	1870	0
120	20250304	165100	2200994673	1870	1870	1870	1870	0
121	20250304	165000	2200994673	1870	1870	1870	1870	0
122	20250304	164900	2200994673	1870	1870	1870	1870	34647
123	20250304	164800	2200994673	1870	1870	1870	1870	0
124	20250304	164700	2200994673	1870	1870	1870	1870	0
125	20250304	164600	2200994673	1870	1870	1870	1870	0
126	20250304	164500	2200994673	1870	1870	1870	1870	0
127	20250304	164400	2200994673	1870	1870	1870	1870	0
128	20250304	164300	2200994673	1870	1870	1870	1870	0
129	20250304	164200	2200994673	1870	1870	1870	1870	0
130	20250304	164100	2200994673	1870	1870	1870	1870	0
131	20250304	164000	2200994673	1870	1870	1870	1870	0
132	20250304	163900	2200994673	1870	1870	1870	1870	0
133	20250304	163800	2200994673	1870	1870	1870	1870	0
134	20250304	163700	2200994673	1870	1870	1870	1870	0
135	20250304	163600	2200994673	1870	1870	1870	1870	0
136	20250304	163500	2200994673	1870	1870	1870	1870	0
137	20250304	163400	2200994673	1870	1870	1870	1870	0
138	20250304	163300	2200994673	1870	1870	1870	1870	0
139	20250304	163200	2200994673	1870	1870	1870	1870	0
140	20250304	163100	2200994673	1870	1870	1870	1870	0
141	20250304	163000	2200994673	1870	1870	1870	1870	0
142	20250304	162900	2200994673	1870	1870	1870	1870	0
143	20250304	162800	2200994673	1870	1870	1870	1870	0
144	20250304	162700	2200994673	1870	1870	1870	1870	0
145	20250304	162600	2200994673	1870	1870	1870	1870	0
146	20250304	162500	2200994673	1870	1870	1870	1870	0
147	20250304	162400	2200994673	1870	1870	1870	1870	0
148	20250304	162300	2200994673	1870	1870	1870	1870	0
149	20250304	162200	2200994673	1870	1870	1870	1870	0
150	20250304	162100	2200994673	1870	1870	1870	1870	0
151	20250304	162000	2200994673	1870	1870	1870	1870	0
152	20250304	161900	2200994673	1870	1870	1870	1870	34647
153	20250304	161800	2200994673	1870	1870	1870	1870	0
154	20250304	161700	2200994673	1870	1870	1870	1870	0
155	20250304	161600	2200994673	1870	1870	1870	1870	0
156	20250304	161500	2200994673	1870	1870	1870	1870	0
157	20250304	161400	2200994673	1870	1870	1870	1870	0
158	20250304	161300	2200994673	1870	1870	1870	1870	0
159	20250304	161200	2200994673	1870	1870	1870	1870	0
160	20250304	161100	2200994673	1870	1870	1870	1870	0
161	20250304	161000	2200994673	1870	1870	1870	1870	0
162	20250304	160900	2200994673	1870	1870	1870	1870	0
163	20250304	160800	2200994673	1870	1870	1870	1870	0
164	20250304	160700	2200994673	1870	1870	1870	1870	0
165	20250304	160600	2200994673	1870	1870	1870	1870	0
166	20250304	160500	2200994673	1870	1870	1870	1870	0
167	20250304	160400	2200994673	1870	1870	1870	1870	0
168	20250304	160300	2200994673	1870	1870	1870	1870	0
169	20250304	160200	2200994673	1870	1870	1870	1870	0
170	20250304	160100	2200994673	1870	1870	1870	1870	0
171	20250304	160000	2200994673	1870	1870	1870	1870	0
172	20250304	155900	2200994673	1870	1870	1870	1870	0
173	20250304	155800	2200994673	1870	1870	1870	1870	0
174	20250304	155700	2200994673	1870	1870	1870	1870	0
175	20250304	155600	2200994673	1870	1870	1870	1870	0
176	20250304	155500	2200994673	1870	1870	1870	1870	0
177	20250304	155400	2200994673	1870	1870	1870	1870	0
178	20250304	155300	2200994673	1870	1870	1870	1870	0
179	20250304	155200	2200994673	1870	1870	1870	1870	0
180	20250304	155100	2200994673	1870	1870	1870	1870	0
181	20250304	155000	2200994673	1870	1870	1870	1870	0
182	20250304	154900	2200994673	1870	1870	1870	1870	34647
183	20250304	154800	2200994673	1870	1870	1870	1870	0
184	20250304	154700	2200994673	1870	1870	1870	1870	0
185	20250304	154600	2200994673	1870	1870	1870	1870	0
186	20250304	154500	2200994673	1870	1870	1870	1870	0
187	20250304	154400	2200994673	1870	1870	1870	1870	0
188	20250304	154300	2200994673	1870	1870	1870	1870	0
189	20250304	154200	2200994673	1870	1870	1870	1870	0
190	20250304	154100	2200994673	1870	1870	1870	1870	0
191	20250304	154000	2200994673	1870	1870	1870	1870	0
192	20250304	153900	2200994673	1870	1870	1870	1870	0
193	20250304	153800	2200994673	1870	1870	1870	1870	0
194	20250304	153700	2200994673	1870	1870	1870	1870	0
195	20250304	153600	2200994673	1870	1870	1870	1870	0
196	20250304	153500	2200994673	1870	1870	1870	1870	0
197	20250304	153400	2200994673	1870	1870	1870	1870	0
198	20250304	153300	2200994673	1870	1870	1870	1870	0
199	20250304	153200	2200994673	1870	1870	1870	1870	0
200	20250304	153100	2200994673	1870	1870	1870	1870	0
201	20250304	153000	2200994673	1870	1870	1870	1870	34647
202	20250304	152900	2136204783	1874	1874	1874	1874	0
203	20250304	152800	2136204783	1874	1874	1874	1874	0
204	20250304	152700	2136204783	1874	1874	1874	1874	0
205	20250304	152600	2136204783	1874	1874	1874	1874	0
206	20250304	152500	2136204783	1874	1874	1874	1874	0
207	20250304	152400	2136204783	1874	1874	1874	1874	0
208	20250304	152300	2136204783	1874	1874	1874	1874	0
209	20250304	152200	2136204783	1874	1874	1874	1874	0
210	20250304	152100	2136204783	1874	1874	1874	1874	0
211	20250304	152000	2136204783	1874	1874	1874	1874	0
212	20250304	151900	2136204783	1874	1874	1874	1871	10543
213	20250304	151800	2116463264	1874	1875	1875	1873	1318
214	20250304	151700	2113992396	1875	1875	1875	1874	1552
215	20250304	151600	2111082896	1876	1875	1876	1874	1066
216	20250304	151500	2109084663	1875	1874	1876	1874	2864
217	20250304	151400	2103714709	1875	1873	1875	1873	1266
218	20250304	151300	2101341491	1873	1875	1875	1873	1469
219	20250304	151200	2098589116	1875	1875	1875	1873	689
220	20250304	151100	2097297324	1875	1873	1875	1873	165
221	20250304	151000	2096988149	1873	1873	1875	1873	6964
222	20250304	150900	2083938577	1873	1875	1875	1873	468
223	20250304	150800	2083061237	1875	1875	1875	1875	211
224	20250304	150700	2082665612	1875	1875	1875	1874	1162
225	20250304	150600	2080487372	1874	1875	1878	1874	1189
226	20250304	150500	2078258074	1875	1878	1878	1875	153
227	20250304	150400	2077970980	1878	1871	1878	1871	7808
228	20250304	150300	2063339067	1870	1870	1870	1870	805
229	20250304	150200	2061833717	1870	1873	1873	1870	2193
230	20250304	150100	2057730623	1873	1871	1873	1871	184
231	20250304	150000	2057386099	1873	1873	1873	1873	644
232	20250304	145900	2056179887	1873	1876	1876	1873	1535
233	20250304	145800	2053302130	1876	1877	1877	1876	4000
234	20250304	145700	2045797982	1880	1878	1880	1876	48
235	20250304	145600	2045707843	1877	1875	1877	1875	24
236	20250304	145500	2045662825	1874	1872	1874	1872	410
237	20250304	145400	2044895085	1872	1870	1874	1870	728
238	20250304	145300	2043531413	1874	1873	1874	1870	2620
239	20250304	145200	2038629434	1873	1873	1873	1873	62
240	20250304	145100	2038513308	1869	1876	1876	1869	1496
241	20250304	145000	2035710624	1875	1876	1877	1875	960
242	20250304	144900	2033909942	1877	1874	1877	1874	966
243	20250304	144800	2032098426	1875	1874	1875	1874	223
244	20250304	144700	2031680501	1874	1873	1874	1870	4702
245	20250304	144600	2022880328	1875	1873	1875	1872	2945
246	20250304	144500	2017362303	1876	1875	1876	1870	3036
247	20250304	144400	2011678886	1875	1879	1879	1870	6158
248	20250304	144300	2000148323	1878	1878	1878	1878	10
249	20250304	144200	2000129543	1876	1876	1877	1876	29
250	20250304	144100	2000075129	1875	1878	1878	1874	263
251	20250304	144000	1999581961	1881	1877	1881	1877	1880
252	20250304	143900	1996051773	1874	1874	1874	1874	599
253	20250304	143800	1994929247	1877	1877	1877	1877	0
254	20250304	143700	1994929247	1877	1877	1877	1877	1000
255	20250304	143600	1993052247	1877	1877	1877	1877	0
256	20250304	143500	1993052247	1877	1877	1877	1877	100
257	20250304	143400	1992864547	1877	1877	1877	1877	427
258	20250304	143300	1992063068	1877	1877	1877	1877	802
259	20250304	143200	1990557714	1876	1876	1876	1876	200
260	20250304	143100	1990182514	1872	1872	1875	1872	704
261	20250304	143000	1988864608	1875	1875	1875	1875	1
262	20250304	142900	1988862733	1872	1872	1872	1872	120
263	20250304	142800	1988638093	1873	1873	1873	1873	418
264	20250304	142700	1987855179	1873	1873	1873	1873	430
265	20250304	142600	1987049789	1873	1873	1879	1873	1285
266	20250304	142500	1984640434	1869	1884	1884	1869	6253
267	20250304	142400	1972937785	1879	1877	1884	1877	1590
268	20250304	142300	1969949436	1876	1873	1877	1869	7073
269	20250304	142200	1956704407	1874	1868	1874	1868	1965
270	20250304	142100	1953026160	1868	1873	1873	1868	1440
271	20250304	142000	1950332816	1869	1876	1876	1869	2914
272	20250304	141900	1944877395	1876	1874	1876	1874	1002
273	20250304	141800	1942999643	1871	1871	1871	1871	312
274	20250304	141700	1942415891	1871	1873	1873	1871	12
275	20250304	141600	1942393427	1871	1875	1875	1871	533
276	20250304	141500	1941396142	1876	1876	1876	1876	1
277	20250304	141400	1941394266	1880	1877	1880	1875	3409
278	20250304	141300	1935001326	1880	1879	1880	1877	803
279	20250304	141200	1933492219	1879	1877	1879	1877	47
280	20250304	141100	1933403998	1877	1877	1877	1877	157
281	20250304	141000	1933109309	1877	1874	1877	1874	1187
282	20250304	140900	1930881740	1875	1875	1875	1875	1
283	20250304	140800	1930879865	1875	1875	1875	1875	0
284	20250304	140700	1930879865	1875	1875	1875	1875	1
285	20250304	140600	1930877990	1871	1871	1871	1871	1
286	20250304	140500	1930876119	1873	1873	1873	1873	100
287	20250304	140400	1930688819	1872	1871	1872	1871	3440
288	20250304	140300	1924249254	1871	1870	1872	1870	1098
289	20250304	140200	1922195653	1872	1872	1872	1872	51
290	20250304	140100	1922100181	1872	1872	1872	1872	819
291	20250304	140000	1920567013	1870	1870	1870	1870	1165
292	20250304	135900	1918388463	1872	1871	1872	1870	2649
293	20250304	135800	1913431924	1872	1872	1872	1872	1078
294	20250304	135700	1911413908	1872	1872	1872	1872	0
295	20250304	135600	1911413908	1872	1872	1872	1872	100
296	20250304	135500	1911226708	1873	1873	1873	1873	50
297	20250304	135400	1911133058	1873	1874	1874	1871	838
298	20250304	135300	1909564433	1874	1874	1874	1874	569
299	20250304	135200	1908498127	1873	1873	1873	1873	2315
300	20250304	135100	1904162132	1873	1873	1873	1873	500
301	20250304	135000	1903225632	1871	1871	1871	1871	26
302	20250304	134900	1903176986	1870	1871	1871	1870	702
303	20250304	134800	1901863813	1871	1870	1871	1870	1000
304	20250304	134700	1899993313	1870	1868	1870	1868	770
305	20250304	134600	1898554013	1867	1867	1867	1867	0
306	20250304	134500	1898554013	1867	1868	1868	1867	990
307	20250304	134400	1896705662	1867	1868	1868	1867	1399
308	20250304	134300	1894093719	1867	1868	1868	1866	654
309	20250304	134200	1892872980	1869	1869	1869	1869	524
310	20250304	134100	1891893624	1869	1870	1870	1869	209
311	20250304	134000	1891502803	1866	1866	1866	1866	127
312	20250304	133900	1891265821	1866	1871	1871	1866	9639
313	20250304	133800	1873270897	1871	1871	1871	1871	10
314	20250304	133700	1873252187	1871	1871	1871	1871	300
315	20250304	133600	1872690887	1873	1871	1873	1871	1024
316	20250304	133500	1870774969	1870	1868	1870	1868	451
317	20250304	133400	1869931643	1871	1871	1871	1868	5481
318	20250304	133300	1859686660	1871	1875	1875	1871	5141
319	20250304	133200	1850062430	1875	1875	1875	1875	0
320	20250304	133100	1850062430	1875	1875	1875	1872	3163
321	20250304	133000	1844131960	1875	1877	1877	1875	405
322	20250304	132900	1843371985	1873	1882	1882	1870	16744
323	20250304	132800	1811975621	1886	1886	1886	1886	1
324	20250304	132700	1811973735	1885	1885	1885	1885	1032
325	20250304	132600	1810028415	1885	1881	1886	1877	6100
326	20250304	132500	1798557807	1881	1883	1886	1881	1237
327	20250304	132400	1796227345	1879	1892	1894	1879	10351
328	20250304	132300	1776742735	1890	1895	1899	1889	7768
329	20250304	132200	1762052618	1896	1896	1896	1894	374
330	20250304	132100	1761343560	1895	1899	1900	1895	2769
331	20250304	132000	1756089010	1899	1899	1900	1895	4038
332	20250304	131900	1748417787	1899	1898	1899	1898	1100
333	20250304	131800	1746329086	1898	1890	1900	1890	15226
334	20250304	131700	1717516836	1890	1886	1891	1886	322
335	20250304	131600	1716908481	1885	1889	1889	1885	100
336	20250304	131500	1716719776	1886	1886	1886	1886	100
337	20250304	131400	1716531176	1885	1882	1885	1882	120
338	20250304	131300	1716305036	1882	1882	1882	1882	201
339	20250304	131200	1715926754	1882	1883	1883	1882	1299
340	20250304	131100	1713481737	1883	1885	1886	1883	1203
341	20250304	131000	1711213042	1886	1886	1886	1886	500
342	20250304	130900	1710270042	1885	1885	1885	1885	0
343	20250304	130800	1710270042	1885	1885	1885	1885	10
344	20250304	130700	1710251192	1885	1886	1886	1880	1928
345	20250304	130600	1706616667	1886	1886	1886	1886	2
346	20250304	130500	1706612895	1889	1889	1889	1888	1114
347	20250304	130400	1704509063	1891	1890	1892	1890	164
348	20250304	130300	1704198940	1890	1888	1890	1888	226
349	20250304	130200	1703771810	1888	1888	1888	1888	45
350	20250304	130100	1703686850	1888	1887	1888	1887	914
351	20250304	130000	1701962032	1886	1887	1887	1886	208
352	20250304	125900	1701569644	1887	1887	1887	1886	418
353	20250304	125800	1700780888	1887	1887	1887	1887	211
354	20250304	125700	1700382731	1887	1887	1887	1887	122
355	20250304	125600	1700152517	1887	1885	1887	1885	45
356	20250304	125500	1700067686	1885	1885	1885	1885	18
357	20250304	125400	1700033756	1883	1883	1883	1880	3272
358	20250304	125300	1693881902	1880	1880	1881	1880	243
359	20250304	125200	1693425055	1880	1878	1880	1876	1185
360	20250304	125100	1691197547	1878	1876	1878	1874	585
361	20250304	125000	1690099729	1875	1871	1875	1871	10867
362	20250304	124900	1669767272	1870	1870	1870	1870	0
363	20250304	124800	1669767272	1870	1869	1870	1865	3686
364	20250304	124700	1662882430	1870	1876	1876	1870	8320
365	20250304	124600	1647310737	1871	1871	1871	1871	0
366	20250304	124500	1647310737	1871	1871	1871	1871	0
367	20250304	124400	1647310737	1871	1876	1876	1871	3408
368	20250304	124300	1640927729	1877	1878	1878	1870	8738
369	20250304	124200	1624541103	1880	1883	1883	1880	21
370	20250304	124100	1624501608	1880	1883	1885	1880	2908
371	20250304	124000	1619030248	1885	1888	1888	1885	517
372	20250304	123900	1618055679	1888	1888	1888	1888	0
373	20250304	123800	1618055679	1888	1885	1888	1883	1504
374	20250304	123700	1615218630	1887	1892	1894	1887	4364
375	20250304	123600	1606969588	1895	1897	1898	1895	2033
376	20250304	123500	1603115155	1897	1904	1904	1888	25761
377	20250304	123400	1554241603	1904	1898	1904	1898	15842
378	20250304	123300	1524141355	1898	1897	1898	1897	940
379	20250304	123200	1522358117	1897	1895	1897	1895	391
380	20250304	123100	1521616464	1895	1895	1895	1895	347
381	20250304	123000	1520958899	1897	1896	1898	1896	815
382	20250304	122900	1519412583	1898	1898	1898	1898	541
383	20250304	122800	1518385765	1898	1891	1898	1891	4762
384	20250304	122700	1509370239	1892	1892	1892	1891	271
385	20250304	122600	1508857518	1892	1888	1892	1888	1436
386	20250304	122500	1506144388	1887	1887	1887	1887	100
387	20250304	122400	1505955688	1885	1885	1885	1885	1100
388	20250304	122300	1503882188	1880	1884	1885	1880	4830
389	20250304	122200	1494782707	1885	1885	1885	1885	296
390	20250304	122100	1494224747	1886	1886	1890	1886	1163
391	20250304	122000	1492030847	1886	1884	1886	1884	217
392	20250304	121900	1491621919	1884	1878	1884	1878	766
393	20250304	121800	1490180888	1877	1871	1877	1871	1488
394	20250304	121700	1487391660	1871	1871	1872	1871	600
395	20250304	121600	1486269035	1871	1876	1876	1871	1273
396	20250304	121500	1483885291	1876	1876	1876	1876	5
397	20250304	121400	1483875911	1876	1874	1876	1873	202
398	20250304	121300	1483497483	1876	1878	1879	1874	1250
399	20250304	121200	1481152181	1877	1875	1877	1875	199
400	20250304	121100	1480778764	1873	1875	1876	1869	6900
401	20250304	121000	1467844116	1876	1878	1878	1874	1078
402	20250304	120900	1465823363	1876	1881	1881	1876	1689
403	20250304	120800	1462651034	1883	1882	1883	1881	2014
404	20250304	120700	1458861589	1882	1883	1883	1882	1001
405	20250304	120600	1456976707	1883	1883	1883	1883	1
406	20250304	120500	1456974824	1883	1883	1883	1883	6
407	20250304	120400	1456963526	1883	1883	1883	1883	180
408	20250304	120300	1456624586	1882	1882	1886	1882	1015
409	20250304	120200	1454712356	1884	1888	1888	1884	1646
410	20250304	120100	1451610076	1888	1890	1890	1888	1574
411	20250304	120000	1448636372	1890	1886	1890	1886	392
412	20250304	115900	1447895790	1886	1884	1886	1884	586
413	20250304	115800	1446791209	1884	1879	1884	1879	40
414	20250304	115700	1446715925	1879	1876	1879	1876	486
415	20250304	115600	1445803513	1876	1876	1876	1875	811
416	20250304	115500	1444282197	1875	1875	1875	1875	1
417	20250304	115400	1444280322	1877	1877	1877	1877	15
418	20250304	115300	1444252167	1878	1884	1884	1874	10321
419	20250304	115200	1424849325	1881	1888	1889	1881	3907
420	20250304	115100	1417482164	1887	1884	1887	1882	2491
421	20250304	115000	1412789380	1884	1878	1895	1878	3237
422	20250304	114900	1406668109	1880	1880	1880	1880	234
423	20250304	114800	1406228189	1880	1880	1880	1880	553
424	20250304	114700	1405188549	1880	1880	1880	1880	1
425	20250304	114600	1405186669	1878	1875	1878	1875	1193
426	20250304	114500	1402949711	1873	1871	1873	1871	1415
427	20250304	114400	1400302041	1869	1869	1869	1869	15
428	20250304	114300	1400274006	1868	1863	1868	1863	1408
429	20250304	114200	1397644662	1879	1876	1896	1872	7873
430	20250304	114100	1382824975	1874	1880	1880	1848	16355
431	20250304	114000	1352356485	1880	1880	1880	1880	560
432	20250304	113900	1351303685	1881	1881	1881	1881	50
433	20250304	113800	1351209635	1880	1884	1884	1880	1771
434	20250304	113700	1347876661	1882	1883	1883	1882	127
435	20250304	113600	1347637622	1882	1881	1882	1881	720
436	20250304	113500	1346282599	1881	1882	1882	1881	249
437	20250304	113400	1345813991	1882	1882	1882	1882	1
438	20250304	113300	1345812109	1879	1875	1879	1875	4156
439	20250304	113200	1338011608	1871	1871	1871	1871	25
440	20250304	113100	1337964833	1875	1875	1875	1875	35
441	20250304	113000	1337899208	1875	1875	1875	1875	0
442	20250304	112900	1337899208	1875	1875	1875	1875	0
443	20250304	112800	1337899208	1875	1875	1875	1875	0
444	20250304	112700	1337899208	1875	1870	1875	1870	1668
445	20250304	112600	1334774273	1870	1874	1874	1870	867
446	20250304	112500	1333152123	1874	1873	1874	1873	2257
447	20250304	112400	1328924752	1874	1879	1879	1874	2469
448	20250304	112300	1324293161	1884	1884	1884	1884	1
449	20250304	112200	1324291277	1884	1884	1887	1884	14051
450	20250304	112100	1297783495	1883	1880	1883	1880	117
451	20250304	112000	1297563475	1879	1877	1879	1877	502
452	20250304	111900	1296620662	1876	1875	1876	1875	753
453	20250304	111800	1295208095	1871	1871	1871	1871	50
454	20250304	111700	1295114545	1871	1871	1873	1871	1030
455	20250304	111600	1293185617	1871	1873	1874	1871	87
456	20250304	111500	1293022692	1871	1856	1871	1856	3843
457	20250304	111400	1285872285	1856	1852	1856	1851	3478
458	20250304	111300	1279431042	1852	1852	1852	1852	520
459	20250304	111200	1278468002	1852	1854	1854	1851	745
460	20250304	111100	1277087927	1854	1851	1854	1851	650
461	20250304	111000	1275884774	1851	1851	1851	1851	1938
462	20250304	110900	1272297536	1851	1852	1852	1850	1355
463	20250304	110800	1269790435	1852	1855	1855	1852	1500
464	20250304	110700	1267011884	1855	1852	1855	1852	1895
465	20250304	110600	1263500507	1852	1852	1853	1852	516
466	20250304	110500	1262544868	1852	1852	1852	1852	471
467	20250304	110400	1261672576	1857	1850	1857	1850	1625
468	20250304	110300	1258665037	1850	1851	1851	1850	1240
469	20250304	110200	1256370043	1851	1853	1854	1851	1458
470	20250304	110100	1253670285	1856	1849	1856	1848	7395
471	20250304	110000	1239986970	1848	1848	1850	1848	1099
472	20250304	105900	1237955916	1848	1848	1848	1845	1438
473	20250304	105800	1235299188	1845	1850	1850	1845	1764
474	20250304	105700	1232040505	1850	1845	1850	1845	939
475	20250304	105600	1230305685	1850	1849	1850	1845	1389
476	20250304	105500	1227742850	1844	1846	1848	1841	8397
477	20250304	105400	1212253254	1846	1848	1848	1846	2408
478	20250304	105300	1207804745	1852	1850	1852	1848	5755
479	20250304	105200	1197158207	1850	1854	1854	1850	5000
480	20250304	105100	1187900715	1854	1860	1860	1854	2720
481	20250304	105000	1182852380	1860	1862	1862	1856	6394
482	20250304	104900	1170958881	1862	1861	1863	1861	1225
483	20250304	104800	1168679012	1861	1865	1865	1861	237
484	20250304	104700	1168237935	1865	1861	1865	1860	567
485	20250304	104600	1167182971	1861	1865	1865	1861	2753
486	20250304	104500	1162056178	1865	1865	1865	1865	1231
487	20250304	104400	1159760363	1865	1871	1871	1865	761
488	20250304	104300	1158339688	1868	1870	1870	1867	526
489	20250304	104200	1157356773	1870	1870	1872	1870	468
490	20250304	104100	1156481601	1871	1871	1871	1870	730
491	20250304	104000	1155116223	1872	1867	1872	1867	1739
492	20250304	103900	1151864984	1877	1879	1880	1867	3992
493	20250304	103800	1144400245	1879	1871	1879	1871	1249
494	20250304	103700	1142062730	1876	1872	1876	1869	5584
495	20250304	103600	1131615620	1872	1879	1879	1872	1519
496	20250304	103500	1128767275	1879	1874	1879	1874	566
497	20250304	103400	1127706248	1874	1879	1879	1873	5215
498	20250304	103300	1117927829	1878	1878	1880	1878	995
499	20250304	103200	1116058155	1878	1879	1879	1878	1236
500	20250304	103100	1113735942	1878	1877	1880	1877	1693
501	20250304	103000	1110554609	1877	1887	1888	1877	12604
502	20250304	102900	1086827069	1887	1891	1896	1887	3021
503	20250304	102800	1081110025	1891	1895	1896	1889	5726
504	20250304	102700	1070274640	1896	1894	1896	1890	319
505	20250304	102600	1069671267	1890	1893	1894	1890	542
506	20250304	102500	1068646652	1891	1889	1893	1889	612
507	20250304	102400	1067489522	1893	1887	1893	1887	2739
508	20250304	102300	1062313167	1891	1891	1891	1885	2620
509	20250304	102200	1057368291	1893	1890	1893	1886	1885
510	20250304	102100	1053810434	1890	1888	1890	1884	1305
511	20250304	102000	1051349916	1888	1886	1888	1884	2269
512	20250304	101900	1047072592	1888	1885	1888	1885	1329
513	20250304	101800	1044567073	1886	1888	1888	1883	412
514	20250304	101700	1043790379	1888	1887	1888	1883	785
515	20250304	101600	1042309930	1889	1887	1889	1882	3188
516	20250304	101500	1036302808	1889	1885	1890	1885	484
517	20250304	101400	1035389479	1887	1882	1887	1882	1605
518	20250304	101300	1032368864	1882	1886	1886	1882	2974
519	20250304	101200	1026764574	1890	1895	1895	1882	8371
520	20250304	101100	1010954108	1895	1895	1895	1892	1668
521	20250304	101000	1007793298	1895	1895	1895	1895	45
522	20250304	100900	1007708023	1895	1891	1895	1890	6
523	20250304	100800	1007696672	1895	1896	1896	1890	3830
524	20250304	100700	1000452163	1895	1894	1900	1894	2914
525	20250304	100600	994929283	1896	1895	1896	1895	1776
526	20250304	100500	991563100	1896	1899	1900	1893	5051
527	20250304	100400	981982538	1886	1898	1900	1886	5121
528	20250304	100300	972277038	1897	1895	1897	1891	428
529	20250304	100200	971466406	1895	1887	1895	1887	94
530	20250304	100100	971288936	1887	1887	1887	1887	0
531	20250304	100000	971288936	1887	1885	1887	1885	121
532	20250304	095900	971060836	1884	1880	1884	1880	109
533	20250304	095800	970855816	1880	1886	1886	1872	9303
534	20250304	095700	953352154	1886	1891	1891	1886	873
535	20250304	095600	951704987	1891	1891	1893	1889	1924
536	20250304	095500	948068179	1891	1905	1905	1891	8117
537	20250304	095400	932637778	1903	1902	1911	1902	1947
538	20250304	095300	928926930	1907	1905	1908	1902	1060
539	20250304	095200	926904610	1907	1911	1914	1907	6414
540	20250304	095100	914651044	1913	1899	1914	1899	27004
541	20250304	095000	863270417	1898	1884	1898	1884	6441
542	20250304	094900	851092013	1884	1887	1887	1884	2523
543	20250304	094800	846335448	1887	1883	1887	1883	2341
544	20250304	094700	841925729	1884	1884	1884	1881	121
545	20250304	094600	841697768	1884	1885	1886	1884	1422
546	20250304	094500	839018066	1885	1883	1888	1883	548
547	20250304	094400	837985498	1883	1873	1883	1871	2035
548	20250304	094300	834167149	1868	1865	1877	1860	10846
549	20250304	094200	813938327	1863	1871	1873	1863	5332
550	20250304	094100	803975361	1870	1866	1870	1866	1754
551	20250304	094000	800699045	1866	1864	1866	1864	2717
552	20250304	093900	795634525	1863	1858	1863	1856	3109
553	20250304	093800	789853979	1858	1858	1859	1858	1971
554	20250304	093700	786191860	1856	1854	1856	1853	1883
555	20250304	093600	782698804	1855	1859	1859	1854	5020
556	20250304	093500	773380163	1855	1868	1869	1850	25658
557	20250304	093400	725677380	1869	1880	1892	1869	6697
558	20250304	093300	713079149	1880	1880	1881	1872	2126
559	20250304	093200	709089091	1880	1881	1881	1879	2006
560	20250304	093100	705317307	1884	1885	1885	1880	2620
561	20250304	093000	700379713	1885	1873	1886	1870	1389
562	20250304	092900	697780527	1873	1888	1888	1870	670
563	20250304	092800	696520203	1870	1866	1870	1866	1082
564	20250304	092700	694500991	1851	1855	1865	1851	7038
565	20250304	092600	681430014	1855	1848	1855	1848	1483
566	20250304	092500	678683881	1850	1854	1854	1838	27718
567	20250304	092400	627459772	1854	1859	1859	1852	5101
568	20250304	092300	618007154	1859	1854	1859	1852	2945
569	20250304	092200	612537615	1854	1859	1859	1850	3161
570	20250304	092100	606670606	1859	1870	1870	1848	12103
571	20250304	092000	584247120	1870	1900	1900	1850	30015
572	20250304	091900	528158024	1892	1899	1902	1892	14759
573	20250304	091800	500187134	1902	1903	1903	1896	1219
574	20250304	091700	497870055	1903	1903	1903	1895	3469
575	20250304	091600	491278656	1903	1902	1905	1895	6828
576	20250304	091500	478300497	1903	1900	1903	1894	2605
577	20250304	091400	473347531	1900	1897	1900	1896	11101
578	20250304	091300	452281659	1874	1868	1901	1868	3576
579	20250304	091200	445499628	1898	1848	1898	1848	6156
580	20250304	091100	433957124	1847	1875	1875	1845	13
581	20250304	091000	433932952	1876	1852	1876	1843	16989
582	20250304	090900	402459225	1853	1827	1853	1827	7596
583	20250304	090800	388517964	1824	1832	1832	1816	26591
584	20250304	090700	340120841	1833	1828	1834	1811	9301
585	20250304	090600	323135835	1827	1836	1836	1810	32609
586	20250304	090500	263468951	1835	1835	1849	1834	14104
587	20250304	090400	237586997	1836	1835	1850	1832	22675
588	20250304	090300	195943427	1850	1856	1872	1840	27084
589	20250304	090200	145787894	1856	1854	1873	1850	35779
590	20250304	090100	79435500	1853	1871	1884	1851	16738
591	20250304	090000	48320797	1884	1900	1900	1860	24667