KissMeData/014470/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	190000	261984141	1874	1874	1874	1874	516
3	20250325	185900	261984141	1874	1874	1874	1874	0
4	20250325	185800	261984141	1874	1874	1874	1874	0
5	20250325	185700	261984141	1874	1874	1874	1874	0
6	20250325	185600	261984141	1874	1874	1874	1874	0
7	20250325	185500	261984141	1874	1874	1874	1874	0
8	20250325	185400	261984141	1874	1874	1874	1874	0
9	20250325	185300	261984141	1874	1874	1874	1874	0
10	20250325	185200	261984141	1874	1874	1874	1874	0
11	20250325	185100	261984141	1874	1874	1874	1874	0
12	20250325	185000	261984141	1874	1874	1874	1874	0
13	20250325	184900	261984141	1874	1874	1874	1874	0
14	20250325	184800	261984141	1874	1874	1874	1874	0
15	20250325	184700	261984141	1874	1874	1874	1874	0
16	20250325	184600	261984141	1874	1874	1874	1874	0
17	20250325	184500	261984141	1874	1874	1874	1874	0
18	20250325	184400	261984141	1874	1874	1874	1874	0
19	20250325	184300	261984141	1874	1874	1874	1874	0
20	20250325	184200	261984141	1874	1874	1874	1874	0
21	20250325	184100	261984141	1874	1874	1874	1874	0
22	20250325	184000	261984141	1874	1874	1874	1874	0
23	20250325	183900	261984141	1874	1874	1874	1874	0
24	20250325	183800	261984141	1874	1874	1874	1874	0
25	20250325	183700	261984141	1874	1874	1874	1874	0
26	20250325	183600	261984141	1874	1874	1874	1874	0
27	20250325	183500	261984141	1874	1874	1874	1874	0
28	20250325	183400	261984141	1874	1874	1874	1874	0
29	20250325	183300	261984141	1874	1874	1874	1874	0
30	20250325	183200	261984141	1874	1874	1874	1874	0
31	20250325	183100	261984141	1874	1874	1874	1874	0
32	20250325	183000	261984141	1874	1874	1874	1874	516
33	20250325	182900	261984141	1874	1874	1874	1874	0
34	20250325	182800	261984141	1874	1874	1874	1874	0
35	20250325	182700	261984141	1874	1874	1874	1874	0
36	20250325	182600	261984141	1874	1874	1874	1874	0
37	20250325	182500	261984141	1874	1874	1874	1874	0
38	20250325	182400	261984141	1874	1874	1874	1874	0
39	20250325	182300	261984141	1874	1874	1874	1874	0
40	20250325	182200	261984141	1874	1874	1874	1874	0
41	20250325	182100	261984141	1874	1874	1874	1874	0
42	20250325	182000	261984141	1874	1874	1874	1874	0
43	20250325	181900	261984141	1874	1874	1874	1874	0
44	20250325	181800	261984141	1874	1874	1874	1874	0
45	20250325	181700	261984141	1874	1874	1874	1874	0
46	20250325	181600	261984141	1874	1874	1874	1874	0
47	20250325	181500	261984141	1874	1874	1874	1874	0
48	20250325	181400	261984141	1874	1874	1874	1874	0
49	20250325	181300	261984141	1874	1874	1874	1874	0
50	20250325	181200	261984141	1874	1874	1874	1874	0
51	20250325	181100	261984141	1874	1874	1874	1874	0
52	20250325	181000	261984141	1874	1874	1874	1874	0
53	20250325	180900	261984141	1874	1874	1874	1874	0
54	20250325	180800	261984141	1874	1874	1874	1874	0
55	20250325	180700	261984141	1874	1874	1874	1874	0
56	20250325	180600	261984141	1874	1874	1874	1874	0
57	20250325	180500	261984141	1874	1874	1874	1874	0
58	20250325	180400	261984141	1874	1874	1874	1874	0
59	20250325	180300	261984141	1874	1874	1874	1874	0
60	20250325	180200	261984141	1874	1874	1874	1874	0
61	20250325	180100	261984141	1874	1874	1874	1874	0
62	20250325	180000	261984141	1874	1874	1874	1874	516
63	20250325	175900	261984141	1874	1874	1874	1874	0
64	20250325	175800	261984141	1874	1874	1874	1874	0
65	20250325	175700	261984141	1874	1874	1874	1874	0
66	20250325	175600	261984141	1874	1874	1874	1874	0
67	20250325	175500	261984141	1874	1874	1874	1874	0
68	20250325	175400	261984141	1874	1874	1874	1874	0
69	20250325	175300	261984141	1874	1874	1874	1874	0
70	20250325	175200	261984141	1874	1874	1874	1874	0
71	20250325	175100	261984141	1874	1874	1874	1874	0
72	20250325	175000	261984141	1874	1874	1874	1874	0
73	20250325	174900	261984141	1874	1874	1874	1874	0
74	20250325	174800	261984141	1874	1874	1874	1874	0
75	20250325	174700	261984141	1874	1874	1874	1874	0
76	20250325	174600	261984141	1874	1874	1874	1874	0
77	20250325	174500	261984141	1874	1874	1874	1874	0
78	20250325	174400	261984141	1874	1874	1874	1874	0
79	20250325	174300	261984141	1874	1874	1874	1874	0
80	20250325	174200	261984141	1874	1874	1874	1874	0
81	20250325	174100	261984141	1874	1874	1874	1874	0
82	20250325	174000	261984141	1874	1874	1874	1874	0
83	20250325	173900	261984141	1874	1874	1874	1874	0
84	20250325	173800	261984141	1874	1874	1874	1874	0
85	20250325	173700	261984141	1874	1874	1874	1874	0
86	20250325	173600	261984141	1874	1874	1874	1874	0
87	20250325	173500	261984141	1874	1874	1874	1874	0
88	20250325	173400	261984141	1874	1874	1874	1874	0
89	20250325	173300	261984141	1874	1874	1874	1874	0
90	20250325	173200	261984141	1874	1874	1874	1874	0
91	20250325	173100	261984141	1874	1874	1874	1874	0
92	20250325	173000	261984141	1874	1874	1874	1874	516
93	20250325	172900	261984141	1874	1874	1874	1874	0
94	20250325	172800	261984141	1874	1874	1874	1874	0
95	20250325	172700	261984141	1874	1874	1874	1874	0
96	20250325	172600	261984141	1874	1874	1874	1874	0
97	20250325	172500	261984141	1874	1874	1874	1874	0
98	20250325	172400	261984141	1874	1874	1874	1874	0
99	20250325	172300	261984141	1874	1874	1874	1874	0
100	20250325	172200	261984141	1874	1874	1874	1874	0
101	20250325	172100	261984141	1874	1874	1874	1874	0
102	20250325	172000	261984141	1874	1874	1874	1874	0
103	20250325	171900	261984141	1874	1874	1874	1874	0
104	20250325	171800	261984141	1874	1874	1874	1874	0
105	20250325	171700	261984141	1874	1874	1874	1874	0
106	20250325	171600	261984141	1874	1874	1874	1874	0
107	20250325	171500	261984141	1874	1874	1874	1874	0
108	20250325	171400	261984141	1874	1874	1874	1874	0
109	20250325	171300	261984141	1874	1874	1874	1874	0
110	20250325	171200	261984141	1874	1874	1874	1874	0
111	20250325	171100	261984141	1874	1874	1874	1874	0
112	20250325	171000	261984141	1874	1874	1874	1874	0
113	20250325	170900	261984141	1874	1874	1874	1874	0
114	20250325	170800	261984141	1874	1874	1874	1874	0
115	20250325	170700	261984141	1874	1874	1874	1874	0
116	20250325	170600	261984141	1874	1874	1874	1874	0
117	20250325	170500	261984141	1874	1874	1874	1874	0
118	20250325	170400	261984141	1874	1874	1874	1874	0
119	20250325	170300	261984141	1874	1874	1874	1874	0
120	20250325	170200	261984141	1874	1874	1874	1874	0
121	20250325	170100	261984141	1874	1874	1874	1874	0
122	20250325	170000	261984141	1874	1874	1874	1874	516
123	20250325	165900	261984141	1874	1874	1874	1874	0
124	20250325	165800	261984141	1874	1874	1874	1874	0
125	20250325	165700	261984141	1874	1874	1874	1874	0
126	20250325	165600	261984141	1874	1874	1874	1874	0
127	20250325	165500	261984141	1874	1874	1874	1874	0
128	20250325	165400	261984141	1874	1874	1874	1874	0
129	20250325	165300	261984141	1874	1874	1874	1874	0
130	20250325	165200	261984141	1874	1874	1874	1874	0
131	20250325	165100	261984141	1874	1874	1874	1874	0
132	20250325	165000	261984141	1874	1874	1874	1874	0
133	20250325	164900	261984141	1874	1874	1874	1874	0
134	20250325	164800	261984141	1874	1874	1874	1874	0
135	20250325	164700	261984141	1874	1874	1874	1874	0
136	20250325	164600	261984141	1874	1874	1874	1874	0
137	20250325	164500	261984141	1874	1874	1874	1874	0
138	20250325	164400	261984141	1874	1874	1874	1874	0
139	20250325	164300	261984141	1874	1874	1874	1874	0
140	20250325	164200	261984141	1874	1874	1874	1874	0
141	20250325	164100	261984141	1874	1874	1874	1874	0
142	20250325	164000	261984141	1874	1874	1874	1874	0
143	20250325	163900	261984141	1874	1874	1874	1874	0
144	20250325	163800	261984141	1874	1874	1874	1874	0
145	20250325	163700	261984141	1874	1874	1874	1874	0
146	20250325	163600	261984141	1874	1874	1874	1874	0
147	20250325	163500	261984141	1874	1874	1874	1874	0
148	20250325	163400	261984141	1874	1874	1874	1874	0
149	20250325	163300	261984141	1874	1874	1874	1874	0
150	20250325	163200	261984141	1874	1874	1874	1874	0
151	20250325	163100	261984141	1874	1874	1874	1874	0
152	20250325	163000	261984141	1874	1874	1874	1874	516
153	20250325	162900	261984141	1874	1874	1874	1874	0
154	20250325	162800	261984141	1874	1874	1874	1874	0
155	20250325	162700	261984141	1874	1874	1874	1874	0
156	20250325	162600	261984141	1874	1874	1874	1874	0
157	20250325	162500	261984141	1874	1874	1874	1874	0
158	20250325	162400	261984141	1874	1874	1874	1874	0
159	20250325	162300	261984141	1874	1874	1874	1874	0
160	20250325	162200	261984141	1874	1874	1874	1874	0
161	20250325	162100	261984141	1874	1874	1874	1874	0
162	20250325	162000	261984141	1874	1874	1874	1874	0
163	20250325	161900	261984141	1874	1874	1874	1874	0
164	20250325	161800	261984141	1874	1874	1874	1874	0
165	20250325	161700	261984141	1874	1874	1874	1874	0
166	20250325	161600	261984141	1874	1874	1874	1874	0
167	20250325	161500	261984141	1874	1874	1874	1874	0
168	20250325	161400	261984141	1874	1874	1874	1874	0
169	20250325	161300	261984141	1874	1874	1874	1874	0
170	20250325	161200	261984141	1874	1874	1874	1874	0
171	20250325	161100	261984141	1874	1874	1874	1874	0
172	20250325	161000	261984141	1874	1874	1874	1874	0
173	20250325	160900	261984141	1874	1874	1874	1874	0
174	20250325	160800	261984141	1874	1874	1874	1874	0
175	20250325	160700	261984141	1874	1874	1874	1874	0
176	20250325	160600	261984141	1874	1874	1874	1874	0
177	20250325	160500	261984141	1874	1874	1874	1874	0
178	20250325	160400	261984141	1874	1874	1874	1874	0
179	20250325	160300	261984141	1874	1874	1874	1874	0
180	20250325	160200	261984141	1874	1874	1874	1874	0
181	20250325	160100	261984141	1874	1874	1874	1874	0
182	20250325	160000	261984141	1874	1874	1874	1874	516
183	20250325	155900	261984141	1874	1874	1874	1874	0
184	20250325	155800	261984141	1874	1874	1874	1874	0
185	20250325	155700	261984141	1874	1874	1874	1874	0
186	20250325	155600	261984141	1874	1874	1874	1874	0
187	20250325	155500	261984141	1874	1874	1874	1874	0
188	20250325	155400	261984141	1874	1874	1874	1874	0
189	20250325	155300	261984141	1874	1874	1874	1874	0
190	20250325	155200	261984141	1874	1874	1874	1874	0
191	20250325	155100	261984141	1874	1874	1874	1874	0
192	20250325	155000	261984141	1874	1874	1874	1874	0
193	20250325	154900	261984141	1874	1874	1874	1874	0
194	20250325	154800	261984141	1874	1874	1874	1874	0
195	20250325	154700	261984141	1874	1874	1874	1874	0
196	20250325	154600	261984141	1874	1874	1874	1874	0
197	20250325	154500	261984141	1874	1874	1874	1874	0
198	20250325	154400	261984141	1874	1874	1874	1874	0
199	20250325	154300	261984141	1874	1874	1874	1874	0
200	20250325	154200	261984141	1874	1874	1874	1874	0
201	20250325	154100	261984141	1874	1874	1874	1874	0
202	20250325	154000	261984141	1874	1874	1874	1874	0
203	20250325	153900	261984141	1874	1874	1874	1874	0
204	20250325	153800	261984141	1874	1874	1874	1874	0
205	20250325	153700	261984141	1874	1874	1874	1874	0
206	20250325	153600	261984141	1874	1874	1874	1874	0
207	20250325	153500	261984141	1874	1874	1874	1874	0
208	20250325	153400	261984141	1874	1874	1874	1874	0
209	20250325	153300	261984141	1874	1874	1874	1874	0
210	20250325	153200	261984141	1874	1874	1874	1874	0
211	20250325	153100	261984141	1874	1874	1874	1874	0
212	20250325	153000	261984141	1874	1874	1874	1874	1032
213	20250325	152900	261017157	1883	1883	1883	1883	0
214	20250325	152800	261017157	1883	1883	1883	1883	0
215	20250325	152700	261017157	1883	1883	1883	1883	0
216	20250325	152600	261017157	1883	1883	1883	1883	0
217	20250325	152500	261017157	1883	1883	1883	1883	0
218	20250325	152400	261017157	1883	1883	1883	1883	0
219	20250325	152300	261017157	1883	1883	1883	1883	0
220	20250325	152200	261017157	1883	1883	1883	1883	0
221	20250325	152100	261017157	1883	1883	1883	1883	0
222	20250325	152000	261017157	1883	1883	1883	1883	0
223	20250325	151900	261017157	1883	1870	1883	1870	632
224	20250325	151800	259827887	1880	1880	1880	1880	76
225	20250325	151700	259685007	1869	1874	1874	1869	2125
226	20250325	151600	255711304	1874	1876	1876	1874	102
227	20250325	151500	255519966	1880	1877	1880	1877	300
228	20250325	151400	254956123	1877	1877	1877	1877	0
229	20250325	151300	254956123	1877	1877	1877	1877	58
230	20250325	151200	254847257	1877	1877	1877	1877	0
231	20250325	151100	254847257	1877	1877	1877	1877	0
232	20250325	151000	254847257	1877	1877	1877	1877	0
233	20250325	150900	254847257	1877	1877	1877	1877	300
234	20250325	150800	254284157	1877	1878	1878	1877	280
235	20250325	150700	253758578	1879	1879	1879	1879	0
236	20250325	150600	253758578	1879	1879	1879	1879	0
237	20250325	150500	253758578	1879	1879	1879	1879	300
238	20250325	150400	253194878	1880	1880	1880	1880	1
239	20250325	150300	253192998	1878	1880	1880	1877	3510
240	20250325	150200	246601186	1879	1879	1879	1879	172
241	20250325	150100	246277998	1880	1880	1880	1880	419
242	20250325	150000	245490278	1880	1880	1880	1880	1002
243	20250325	145900	243606518	1883	1883	1883	1883	0
244	20250325	145800	243606518	1883	1883	1883	1883	0
245	20250325	145700	243606518	1883	1883	1883	1883	0
246	20250325	145600	243606518	1883	1883	1883	1883	0
247	20250325	145500	243606518	1883	1883	1883	1883	0
248	20250325	145400	243606518	1883	1883	1883	1883	0
249	20250325	145300	243606518	1883	1883	1883	1883	0
250	20250325	145200	243606518	1883	1878	1883	1878	688
251	20250325	145100	242313824	1878	1878	1878	1878	0
252	20250325	145000	242313824	1878	1878	1878	1878	0
253	20250325	144900	242313824	1878	1878	1878	1878	0
254	20250325	144800	242313824	1878	1878	1878	1878	0
255	20250325	144700	242313824	1878	1878	1878	1878	0
256	20250325	144600	242313824	1878	1878	1878	1878	0
257	20250325	144500	242313824	1878	1878	1878	1878	0
258	20250325	144400	242313824	1878	1878	1878	1878	0
259	20250325	144300	242313824	1878	1871	1878	1871	4
260	20250325	144200	242306326	1877	1877	1877	1877	186
261	20250325	144100	241957204	1876	1876	1876	1876	0
262	20250325	144000	241957204	1876	1877	1877	1876	41
263	20250325	143900	241880287	1877	1877	1877	1877	0
264	20250325	143800	241880287	1877	1877	1877	1877	3
265	20250325	143700	241874656	1877	1877	1877	1877	0
266	20250325	143600	241874656	1877	1877	1877	1877	10
267	20250325	143500	241855886	1875	1875	1875	1875	72
268	20250325	143400	241720886	1875	1873	1875	1873	302
269	20250325	143300	241155118	1865	1865	1865	1865	0
270	20250325	143200	241155118	1865	1865	1865	1865	0
271	20250325	143100	241155118	1865	1865	1865	1865	500
272	20250325	143000	240222618	1866	1866	1866	1866	1000
273	20250325	142900	238356618	1866	1866	1866	1866	0
274	20250325	142800	238356618	1866	1866	1866	1866	0
275	20250325	142700	238356618	1866	1866	1866	1866	0
276	20250325	142600	238356618	1866	1868	1868	1866	3000
277	20250325	142500	232758088	1875	1875	1875	1875	0
278	20250325	142400	232758088	1875	1875	1875	1875	0
279	20250325	142300	232758088	1875	1875	1875	1875	0
280	20250325	142200	232758088	1875	1875	1875	1875	0
281	20250325	142100	232758088	1875	1875	1875	1875	0
282	20250325	142000	232758088	1875	1875	1875	1875	0
283	20250325	141900	232758088	1875	1875	1875	1875	0
284	20250325	141800	232758088	1875	1875	1875	1875	0
285	20250325	141700	232758088	1875	1875	1875	1875	0
286	20250325	141600	232758088	1875	1875	1875	1875	1
287	20250325	141500	232756213	1872	1872	1872	1872	0
288	20250325	141400	232756213	1872	1872	1872	1872	0
289	20250325	141300	232756213	1872	1872	1872	1872	1000
290	20250325	141200	230884213	1872	1872	1872	1872	0
291	20250325	141100	230884213	1872	1871	1872	1871	677
292	20250325	141000	229617156	1871	1871	1871	1871	2
293	20250325	140900	229613414	1872	1872	1872	1872	0
294	20250325	140800	229613414	1872	1871	1872	1871	160
295	20250325	140700	229313994	1866	1869	1870	1866	1614
296	20250325	140600	226300074	1869	1869	1869	1869	0
297	20250325	140500	226300074	1869	1869	1869	1869	0
298	20250325	140400	226300074	1869	1869	1869	1869	2
299	20250325	140300	226296336	1872	1872	1872	1872	0
300	20250325	140200	226296336	1872	1872	1872	1872	0
301	20250325	140100	226296336	1872	1872	1872	1872	0
302	20250325	140000	226296336	1872	1872	1872	1872	0
303	20250325	135900	226296336	1872	1872	1872	1872	0
304	20250325	135800	226296336	1872	1872	1872	1872	0
305	20250325	135700	226296336	1872	1870	1872	1866	1173
306	20250325	135600	224102373	1870	1871	1871	1870	1961
307	20250325	135500	220435030	1872	1874	1874	1872	10
308	20250325	135400	220416307	1875	1875	1875	1875	0
309	20250325	135300	220416307	1875	1875	1875	1875	200
310	20250325	135200	220041307	1872	1872	1872	1872	0
311	20250325	135100	220041307	1872	1872	1872	1872	0
312	20250325	135000	220041307	1872	1872	1872	1872	110
313	20250325	134900	219835387	1871	1871	1871	1871	193
314	20250325	134800	219474284	1872	1872	1872	1872	0
315	20250325	134700	219474284	1872	1872	1872	1872	1097
316	20250325	134600	217420700	1873	1873	1873	1873	0
317	20250325	134500	217420700	1873	1876	1876	1873	1827
318	20250325	134400	213996840	1877	1877	1877	1877	0
319	20250325	134300	213996840	1877	1877	1877	1877	0
320	20250325	134200	213996840	1877	1877	1877	1877	0
321	20250325	134100	213996840	1877	1878	1878	1877	74
322	20250325	134000	213857922	1875	1875	1875	1875	2
323	20250325	133900	213854172	1875	1875	1875	1875	0
324	20250325	133800	213854172	1875	1875	1875	1875	0
325	20250325	133700	213854172	1875	1875	1875	1875	1050
326	20250325	133600	211885422	1875	1875	1875	1875	0
327	20250325	133500	211885422	1875	1875	1875	1875	0
328	20250325	133400	211885422	1875	1882	1882	1875	10640
329	20250325	133300	191897301	1883	1883	1883	1883	0
330	20250325	133200	191897301	1883	1883	1883	1883	1383
331	20250325	133100	189293112	1890	1890	1890	1890	0
332	20250325	133000	189293112	1890	1890	1890	1890	0
333	20250325	132900	189293112	1890	1889	1890	1889	104
334	20250325	132800	189096553	1889	1889	1889	1889	0
335	20250325	132700	189096553	1889	1889	1889	1889	4
336	20250325	132600	189088997	1885	1885	1885	1885	1
337	20250325	132500	189087112	1882	1882	1882	1882	0
338	20250325	132400	189087112	1882	1882	1882	1882	0
339	20250325	132300	189087112	1882	1882	1882	1882	0
340	20250325	132200	189087112	1882	1882	1882	1882	0
341	20250325	132100	189087112	1882	1882	1882	1882	0
342	20250325	132000	189087112	1882	1882	1882	1882	0
343	20250325	131900	189087112	1882	1882	1882	1882	0
344	20250325	131800	189087112	1882	1882	1882	1882	38
345	20250325	131700	189015596	1891	1891	1891	1891	0
346	20250325	131600	189015596	1891	1891	1891	1891	0
347	20250325	131500	189015596	1891	1891	1891	1891	0
348	20250325	131400	189015596	1891	1891	1891	1891	0
349	20250325	131300	189015596	1891	1891	1891	1891	0
350	20250325	131200	189015596	1891	1891	1891	1891	0
351	20250325	131100	189015596	1891	1891	1891	1891	0
352	20250325	131000	189015596	1891	1891	1891	1891	0
353	20250325	130900	189015596	1891	1891	1891	1891	100
354	20250325	130800	188826496	1883	1883	1883	1883	0
355	20250325	130700	188826496	1883	1892	1892	1883	101
356	20250325	130600	188636304	1891	1891	1891	1891	0
357	20250325	130500	188636304	1891	1891	1891	1891	0
358	20250325	130400	188636304	1891	1891	1891	1891	0
359	20250325	130300	188636304	1891	1891	1891	1891	0
360	20250325	130200	188636304	1891	1891	1891	1891	0
361	20250325	130100	188636304	1891	1891	1891	1891	0
362	20250325	130000	188636304	1891	1891	1891	1891	0
363	20250325	125900	188636304	1891	1891	1891	1891	0
364	20250325	125800	188636304	1891	1891	1891	1891	50
365	20250325	125700	188541754	1891	1891	1891	1891	0
366	20250325	125600	188541754	1891	1891	1891	1891	0
367	20250325	125500	188541754	1891	1891	1891	1891	2
368	20250325	125400	188537972	1891	1891	1891	1891	0
369	20250325	125300	188537972	1891	1891	1891	1891	0
370	20250325	125200	188537972	1891	1891	1891	1891	0
371	20250325	125100	188537972	1891	1891	1891	1891	0
372	20250325	125000	188537972	1891	1891	1891	1891	0
373	20250325	124900	188537972	1891	1891	1891	1891	0
374	20250325	124800	188537972	1891	1891	1891	1891	10
375	20250325	124700	188519062	1888	1888	1888	1888	0
376	20250325	124600	188519062	1888	1888	1888	1888	0
377	20250325	124500	188519062	1888	1888	1888	1888	0
378	20250325	124400	188519062	1888	1888	1888	1888	0
379	20250325	124300	188519062	1888	1888	1888	1888	0
380	20250325	124200	188519062	1888	1888	1888	1888	0
381	20250325	124100	188519062	1888	1888	1888	1888	0
382	20250325	124000	188519062	1888	1888	1888	1888	300
383	20250325	123900	187952662	1888	1888	1888	1888	0
384	20250325	123800	187952662	1888	1888	1888	1888	585
385	20250325	123700	186848182	1891	1891	1891	1891	0
386	20250325	123600	186848182	1891	1891	1891	1891	0
387	20250325	123500	186848182	1891	1891	1891	1891	0
388	20250325	123400	186848182	1891	1891	1891	1891	0
389	20250325	123300	186848182	1891	1891	1891	1891	0
390	20250325	123200	186848182	1891	1891	1891	1891	0
391	20250325	123100	186848182	1891	1891	1891	1891	0
392	20250325	123000	186848182	1891	1891	1891	1891	0
393	20250325	122900	186848182	1891	1891	1891	1891	0
394	20250325	122800	186848182	1891	1891	1891	1891	541
395	20250325	122700	185825151	1890	1890	1890	1890	0
396	20250325	122600	185825151	1890	1890	1890	1890	243
397	20250325	122500	185365881	1888	1883	1888	1883	6143
398	20250325	122400	173795057	1882	1882	1882	1882	0
399	20250325	122300	173795057	1882	1882	1882	1882	0
400	20250325	122200	173795057	1882	1882	1882	1882	0
401	20250325	122100	173795057	1882	1882	1882	1882	0
402	20250325	122000	173795057	1882	1882	1882	1882	0
403	20250325	121900	173795057	1882	1882	1882	1882	250
404	20250325	121800	173324557	1882	1882	1882	1882	0
405	20250325	121700	173324557	1882	1882	1882	1882	0
406	20250325	121600	173324557	1882	1882	1882	1882	0
407	20250325	121500	173324557	1882	1882	1882	1882	0
408	20250325	121400	173324557	1882	1882	1882	1882	1
409	20250325	121300	173322675	1882	1882	1882	1882	187
410	20250325	121200	172970741	1882	1882	1882	1882	0
411	20250325	121100	172970741	1882	1882	1882	1882	1
412	20250325	121000	172968859	1882	1882	1882	1882	0
413	20250325	120900	172968859	1882	1882	1882	1882	0
414	20250325	120800	172968859	1882	1882	1882	1882	0
415	20250325	120700	172968859	1882	1882	1882	1882	0
416	20250325	120600	172968859	1882	1882	1882	1882	940
417	20250325	120500	171199779	1882	1882	1882	1882	514
418	20250325	120400	170232431	1882	1884	1884	1882	6000
419	20250325	120300	158937591	1890	1890	1890	1890	0
420	20250325	120200	158937591	1890	1890	1890	1890	1000
421	20250325	120100	157047591	1883	1884	1884	1883	6000
422	20250325	120000	145748694	1884	1884	1884	1884	0
423	20250325	115900	145748694	1884	1887	1887	1884	1800
424	20250325	115800	142356609	1886	1886	1886	1886	0
425	20250325	115700	142356609	1886	1886	1886	1886	0
426	20250325	115600	142356609	1886	1886	1886	1886	0
427	20250325	115500	142356609	1886	1886	1886	1886	0
428	20250325	115400	142356609	1886	1886	1886	1886	0
429	20250325	115300	142356609	1886	1886	1886	1886	0
430	20250325	115200	142356609	1886	1886	1886	1886	0
431	20250325	115100	142356609	1886	1886	1886	1886	0
432	20250325	115000	142356609	1886	1886	1886	1886	500
433	20250325	114900	141413609	1886	1886	1886	1886	0
434	20250325	114800	141413609	1886	1886	1886	1886	0
435	20250325	114700	141413609	1886	1886	1886	1886	1
436	20250325	114600	141411723	1897	1897	1897	1897	0
437	20250325	114500	141411723	1897	1897	1897	1897	0
438	20250325	114400	141411723	1897	1897	1897	1897	0
439	20250325	114300	141411723	1897	1897	1897	1897	0
440	20250325	114200	141411723	1897	1897	1897	1897	0
441	20250325	114100	141411723	1897	1897	1897	1897	0
442	20250325	114000	141411723	1897	1897	1897	1897	230
443	20250325	113900	140975413	1894	1894	1894	1894	493
444	20250325	113800	140041671	1882	1882	1882	1882	0
445	20250325	113700	140041671	1882	1882	1882	1882	0
446	20250325	113600	140041671	1882	1882	1882	1882	10
447	20250325	113500	140022851	1882	1882	1882	1882	0
448	20250325	113400	140022851	1882	1882	1882	1882	0
449	20250325	113300	140022851	1882	1882	1882	1882	0
450	20250325	113200	140022851	1882	1882	1882	1882	0
451	20250325	113100	140022851	1882	1882	1882	1882	0
452	20250325	113000	140022851	1882	1882	1882	1882	0
453	20250325	112900	140022851	1882	1882	1882	1882	0
454	20250325	112800	140022851	1882	1882	1882	1882	10
455	20250325	112700	140004031	1881	1881	1881	1881	0
456	20250325	112600	140004031	1881	1881	1881	1881	0
457	20250325	112500	140004031	1881	1881	1881	1881	0
458	20250325	112400	140004031	1881	1881	1881	1881	0
459	20250325	112300	140004031	1881	1881	1881	1881	0
460	20250325	112200	140004031	1881	1881	1881	1881	0
461	20250325	112100	140004031	1881	1881	1881	1881	0
462	20250325	112000	140004031	1881	1881	1881	1881	121
463	20250325	111900	139776430	1894	1894	1894	1894	0
464	20250325	111800	139776430	1894	1894	1894	1894	0
465	20250325	111700	139776430	1894	1882	1894	1881	501
466	20250325	111600	138834011	1881	1881	1881	1881	0
467	20250325	111500	138834011	1881	1882	1882	1881	174
468	20250325	111400	138506678	1881	1881	1881	1881	186
469	20250325	111300	138156812	1880	1880	1880	1880	0
470	20250325	111200	138156812	1880	1882	1882	1880	2197
471	20250325	111100	134024246	1880	1880	1880	1880	0
472	20250325	111000	134024246	1880	1880	1880	1880	0
473	20250325	110900	134024246	1880	1880	1880	1880	0
474	20250325	110800	134024246	1880	1898	1898	1877	5555
475	20250325	110700	123542164	1900	1904	1904	1900	3302
476	20250325	110600	117260910	1905	1910	1910	1905	2216
477	20250325	110500	113033782	1910	1910	1910	1910	501
478	20250325	110400	112076872	1912	1912	1912	1912	0
479	20250325	110300	112076872	1912	1912	1912	1912	0
480	20250325	110200	112076872	1912	1912	1912	1912	0
481	20250325	110100	112076872	1912	1912	1912	1912	1
482	20250325	110000	112074960	1914	1914	1914	1914	0
483	20250325	105900	112074960	1914	1914	1914	1914	0
484	20250325	105800	112074960	1914	1914	1914	1914	0
485	20250325	105700	112074960	1914	1914	1914	1914	0
486	20250325	105600	112074960	1914	1914	1914	1914	0
487	20250325	105500	112074960	1914	1914	1914	1914	0
488	20250325	105400	112074960	1914	1914	1914	1914	1504
489	20250325	105300	109196304	1918	1918	1918	1918	1
490	20250325	105200	109194386	1919	1919	1919	1919	0
491	20250325	105100	109194386	1919	1919	1919	1919	0
492	20250325	105000	109194386	1919	1919	1919	1919	129
493	20250325	104900	108946835	1919	1919	1919	1919	530
494	20250325	104800	107929765	1919	1919	1919	1919	0
495	20250325	104700	107929765	1919	1919	1919	1919	1
496	20250325	104600	107927846	1914	1914	1914	1914	0
497	20250325	104500	107927846	1914	1914	1914	1914	4
498	20250325	104400	107920190	1914	1914	1914	1914	330
499	20250325	104300	107288570	1914	1914	1917	1914	1025
500	20250325	104200	105323711	1914	1914	1914	1914	0
501	20250325	104100	105323711	1914	1904	1914	1904	1006
502	20250325	104000	103398287	1914	1914	1914	1914	0
503	20250325	103900	103398287	1914	1914	1914	1914	817
504	20250325	103800	101834549	1914	1913	1914	1913	2169
505	20250325	103700	97684083	1910	1910	1910	1910	371
506	20250325	103600	96975473	1903	1903	1903	1903	0
507	20250325	103500	96975473	1903	1903	1903	1903	300
508	20250325	103400	96404573	1910	1910	1910	1910	634
509	20250325	103300	95193633	1910	1910	1910	1910	0
510	20250325	103200	95193633	1910	1909	1910	1909	3258
511	20250325	103100	88971354	1908	1896	1908	1896	4426
512	20250325	103000	80542746	1896	1896	1896	1896	0
513	20250325	102900	80542746	1896	1896	1896	1896	0
514	20250325	102800	80542746	1896	1896	1896	1896	0
515	20250325	102700	80542746	1896	1896	1896	1896	0
516	20250325	102600	80542746	1896	1896	1896	1896	0
517	20250325	102500	80542746	1896	1896	1896	1896	5
518	20250325	102400	80533266	1896	1897	1897	1896	323
519	20250325	102300	79920536	1903	1903	1903	1903	0
520	20250325	102200	79920536	1903	1903	1903	1903	0
521	20250325	102100	79920536	1903	1903	1903	1903	2
522	20250325	102000	79916730	1897	1897	1897	1897	80
523	20250325	101900	79764970	1897	1897	1897	1897	80
524	20250325	101800	79613210	1897	1897	1897	1897	0
525	20250325	101700	79613210	1897	1897	1897	1897	92
526	20250325	101600	79438686	1898	1898	1898	1898	15
527	20250325	101500	79410216	1903	1903	1903	1903	10
528	20250325	101400	79391186	1900	1900	1900	1900	366
529	20250325	101300	78695786	1900	1900	1900	1900	2
530	20250325	101200	78691986	1900	1900	1900	1900	0
531	20250325	101100	78691986	1900	1899	1900	1899	1012
532	20250325	101000	76769197	1899	1899	1899	1899	989
533	20250325	100900	74891086	1899	1897	1899	1897	511
534	20250325	100800	73921111	1896	1896	1896	1896	900
535	20250325	100700	72214711	1896	1896	1896	1896	0
536	20250325	100600	72214711	1896	1896	1896	1896	2034
537	20250325	100500	68358247	1896	1896	1896	1896	0
538	20250325	100400	68358247	1896	1896	1896	1896	0
539	20250325	100300	68358247	1896	1896	1896	1896	1002
540	20250325	100200	66458455	1896	1896	1896	1896	0
541	20250325	100100	66458455	1896	1896	1896	1896	50
542	20250325	100000	66363655	1896	1896	1897	1896	434
543	20250325	095900	65540698	1896	1896	1896	1896	0
544	20250325	095800	65540698	1896	1896	1896	1896	0
545	20250325	095700	65540698	1896	1896	1896	1896	0
546	20250325	095600	65540698	1896	1896	1896	1896	5
547	20250325	095500	65531218	1896	1896	1896	1896	0
548	20250325	095400	65531218	1896	1896	1896	1896	0
549	20250325	095300	65531218	1896	1896	1896	1896	0
550	20250325	095200	65531218	1896	1896	1896	1896	0
551	20250325	095100	65531218	1896	1896	1896	1896	0
552	20250325	095000	65531218	1896	1896	1896	1896	0
553	20250325	094900	65531218	1896	1896	1896	1896	0
554	20250325	094800	65531218	1896	1896	1896	1896	0
555	20250325	094700	65531218	1896	1895	1896	1895	1707
556	20250325	094600	62295949	1895	1895	1895	1895	2
557	20250325	094500	62292159	1893	1886	1893	1885	1645
558	20250325	094400	59186662	1887	1887	1887	1887	0
559	20250325	094300	59186662	1887	1887	1887	1887	0
560	20250325	094200	59186662	1887	1887	1887	1887	0
561	20250325	094100	59186662	1887	1887	1887	1887	0
562	20250325	094000	59186662	1887	1887	1887	1887	0
563	20250325	093900	59186662	1887	1887	1887	1887	0
564	20250325	093800	59186662	1887	1887	1887	1887	0
565	20250325	093700	59186662	1887	1887	1887	1887	1027
566	20250325	093600	57248713	1888	1888	1890	1888	509
567	20250325	093500	56286783	1888	1888	1888	1888	0
568	20250325	093400	56286783	1888	1887	1888	1887	461
569	20250325	093300	55416811	1887	1887	1887	1887	0
570	20250325	093200	55416811	1887	1887	1887	1887	150
571	20250325	093100	55133761	1887	1886	1887	1886	316
572	20250325	093000	54537755	1875	1875	1875	1875	0
573	20250325	092900	54537755	1875	1875	1875	1875	1000
574	20250325	092800	52662755	1875	1886	1886	1875	1087
575	20250325	092700	50623673	1885	1885	1885	1885	100
576	20250325	092600	50435173	1872	1872	1872	1872	0
577	20250325	092500	50435173	1872	1872	1872	1872	0
578	20250325	092400	50435173	1872	1872	1872	1872	120
579	20250325	092300	50210533	1870	1871	1871	1870	437
580	20250325	092200	49393332	1872	1880	1880	1870	8989
581	20250325	092100	32554302	1888	1888	1888	1888	0
582	20250325	092000	32554302	1888	1888	1888	1888	0
583	20250325	091900	32554302	1888	1888	1888	1875	6148
584	20250325	091800	20995828	1903	1903	1903	1903	0
585	20250325	091700	20995828	1903	1903	1903	1903	0
586	20250325	091600	20995828	1903	1903	1903	1903	1
587	20250325	091500	20993925	1904	1904	1904	1904	152
588	20250325	091400	20704517	1891	1891	1891	1891	1000
589	20250325	091300	18813517	1891	1891	1891	1891	1132
590	20250325	091200	16672905	1891	1895	1895	1891	831
591	20250325	091100	15098360	1895	1896	1896	1895	500
592	20250325	091000	14150424	1895	1895	1895	1895	0
593	20250325	090900	14150424	1895	1895	1895	1895	800
594	20250325	090800	12634424	1896	1904	1904	1896	403
595	20250325	090700	11870312	1895	1895	1895	1895	0
596	20250325	090600	11870312	1895	1904	1904	1895	3373
597	20250325	090500	5473719	1906	1898	1906	1898	941
598	20250325	090400	3684487	1895	1898	1899	1895	351
599	20250325	090300	3018360	1890	1890	1890	1890	0
600	20250325	090200	3018360	1890	1890	1890	1890	0
601	20250325	090100	3018360	1890	1877	1890	1877	836
602	20250325	090000	1447618	1888	1880	1890	1880	770