KissMeData/131400/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	202700	523521258	1865	1865	1865	1865	3415
3	20250317	202600	523521258	1865	1865	1865	1865	0
4	20250317	202500	523521258	1865	1865	1865	1865	0
5	20250317	202400	523521258	1865	1865	1865	1865	0
6	20250317	202300	523521258	1865	1865	1865	1865	0
7	20250317	202200	523521258	1865	1865	1865	1865	0
8	20250317	202100	523521258	1865	1865	1865	1865	0
9	20250317	202000	523521258	1865	1865	1865	1865	0
10	20250317	201900	523521258	1865	1865	1865	1865	0
11	20250317	201800	523521258	1865	1865	1865	1865	0
12	20250317	201700	523521258	1865	1865	1865	1865	0
13	20250317	201600	523521258	1865	1865	1865	1865	0
14	20250317	201500	523521258	1865	1865	1865	1865	0
15	20250317	201400	523521258	1865	1865	1865	1865	0
16	20250317	201300	523521258	1865	1865	1865	1865	0
17	20250317	201200	523521258	1865	1865	1865	1865	0
18	20250317	201100	523521258	1865	1865	1865	1865	0
19	20250317	201000	523521258	1865	1865	1865	1865	0
20	20250317	200900	523521258	1865	1865	1865	1865	0
21	20250317	200800	523521258	1865	1865	1865	1865	0
22	20250317	200700	523521258	1865	1865	1865	1865	0
23	20250317	200600	523521258	1865	1865	1865	1865	0
24	20250317	200500	523521258	1865	1865	1865	1865	0
25	20250317	200400	523521258	1865	1865	1865	1865	0
26	20250317	200300	523521258	1865	1865	1865	1865	0
27	20250317	200200	523521258	1865	1865	1865	1865	0
28	20250317	200100	523521258	1865	1865	1865	1865	0
29	20250317	200000	523521258	1865	1865	1865	1865	0
30	20250317	195900	523521258	1865	1865	1865	1865	0
31	20250317	195800	523521258	1865	1865	1865	1865	0
32	20250317	195700	523521258	1865	1865	1865	1865	3415
33	20250317	195600	523521258	1865	1865	1865	1865	0
34	20250317	195500	523521258	1865	1865	1865	1865	0
35	20250317	195400	523521258	1865	1865	1865	1865	0
36	20250317	195300	523521258	1865	1865	1865	1865	0
37	20250317	195200	523521258	1865	1865	1865	1865	0
38	20250317	195100	523521258	1865	1865	1865	1865	0
39	20250317	195000	523521258	1865	1865	1865	1865	0
40	20250317	194900	523521258	1865	1865	1865	1865	0
41	20250317	194800	523521258	1865	1865	1865	1865	0
42	20250317	194700	523521258	1865	1865	1865	1865	0
43	20250317	194600	523521258	1865	1865	1865	1865	0
44	20250317	194500	523521258	1865	1865	1865	1865	0
45	20250317	194400	523521258	1865	1865	1865	1865	0
46	20250317	194300	523521258	1865	1865	1865	1865	0
47	20250317	194200	523521258	1865	1865	1865	1865	0
48	20250317	194100	523521258	1865	1865	1865	1865	0
49	20250317	194000	523521258	1865	1865	1865	1865	0
50	20250317	193900	523521258	1865	1865	1865	1865	0
51	20250317	193800	523521258	1865	1865	1865	1865	0
52	20250317	193700	523521258	1865	1865	1865	1865	0
53	20250317	193600	523521258	1865	1865	1865	1865	0
54	20250317	193500	523521258	1865	1865	1865	1865	0
55	20250317	193400	523521258	1865	1865	1865	1865	0
56	20250317	193300	523521258	1865	1865	1865	1865	0
57	20250317	193200	523521258	1865	1865	1865	1865	0
58	20250317	193100	523521258	1865	1865	1865	1865	0
59	20250317	193000	523521258	1865	1865	1865	1865	0
60	20250317	192900	523521258	1865	1865	1865	1865	0
61	20250317	192800	523521258	1865	1865	1865	1865	0
62	20250317	192700	523521258	1865	1865	1865	1865	3415
63	20250317	192600	523521258	1865	1865	1865	1865	0
64	20250317	192500	523521258	1865	1865	1865	1865	0
65	20250317	192400	523521258	1865	1865	1865	1865	0
66	20250317	192300	523521258	1865	1865	1865	1865	0
67	20250317	192200	523521258	1865	1865	1865	1865	0
68	20250317	192100	523521258	1865	1865	1865	1865	0
69	20250317	192000	523521258	1865	1865	1865	1865	0
70	20250317	191900	523521258	1865	1865	1865	1865	0
71	20250317	191800	523521258	1865	1865	1865	1865	0
72	20250317	191700	523521258	1865	1865	1865	1865	0
73	20250317	191600	523521258	1865	1865	1865	1865	0
74	20250317	191500	523521258	1865	1865	1865	1865	0
75	20250317	191400	523521258	1865	1865	1865	1865	0
76	20250317	191300	523521258	1865	1865	1865	1865	0
77	20250317	191200	523521258	1865	1865	1865	1865	0
78	20250317	191100	523521258	1865	1865	1865	1865	0
79	20250317	191000	523521258	1865	1865	1865	1865	0
80	20250317	190900	523521258	1865	1865	1865	1865	0
81	20250317	190800	523521258	1865	1865	1865	1865	0
82	20250317	190700	523521258	1865	1865	1865	1865	0
83	20250317	190600	523521258	1865	1865	1865	1865	0
84	20250317	190500	523521258	1865	1865	1865	1865	0
85	20250317	190400	523521258	1865	1865	1865	1865	0
86	20250317	190300	523521258	1865	1865	1865	1865	0
87	20250317	190200	523521258	1865	1865	1865	1865	0
88	20250317	190100	523521258	1865	1865	1865	1865	0
89	20250317	190000	523521258	1865	1865	1865	1865	0
90	20250317	185900	523521258	1865	1865	1865	1865	0
91	20250317	185800	523521258	1865	1865	1865	1865	0
92	20250317	185700	523521258	1865	1865	1865	1865	3415
93	20250317	185600	523521258	1865	1865	1865	1865	0
94	20250317	185500	523521258	1865	1865	1865	1865	0
95	20250317	185400	523521258	1865	1865	1865	1865	0
96	20250317	185300	523521258	1865	1865	1865	1865	0
97	20250317	185200	523521258	1865	1865	1865	1865	0
98	20250317	185100	523521258	1865	1865	1865	1865	0
99	20250317	185000	523521258	1865	1865	1865	1865	0
100	20250317	184900	523521258	1865	1865	1865	1865	0
101	20250317	184800	523521258	1865	1865	1865	1865	0
102	20250317	184700	523521258	1865	1865	1865	1865	0
103	20250317	184600	523521258	1865	1865	1865	1865	0
104	20250317	184500	523521258	1865	1865	1865	1865	0
105	20250317	184400	523521258	1865	1865	1865	1865	0
106	20250317	184300	523521258	1865	1865	1865	1865	0
107	20250317	184200	523521258	1865	1865	1865	1865	0
108	20250317	184100	523521258	1865	1865	1865	1865	0
109	20250317	184000	523521258	1865	1865	1865	1865	0
110	20250317	183900	523521258	1865	1865	1865	1865	0
111	20250317	183800	523521258	1865	1865	1865	1865	0
112	20250317	183700	523521258	1865	1865	1865	1865	0
113	20250317	183600	523521258	1865	1865	1865	1865	0
114	20250317	183500	523521258	1865	1865	1865	1865	0
115	20250317	183400	523521258	1865	1865	1865	1865	0
116	20250317	183300	523521258	1865	1865	1865	1865	0
117	20250317	183200	523521258	1865	1865	1865	1865	0
118	20250317	183100	523521258	1865	1865	1865	1865	0
119	20250317	183000	523521258	1865	1865	1865	1865	0
120	20250317	182900	523521258	1865	1865	1865	1865	0
121	20250317	182800	523521258	1865	1865	1865	1865	0
122	20250317	182700	523521258	1865	1865	1865	1865	3415
123	20250317	182600	523521258	1865	1865	1865	1865	0
124	20250317	182500	523521258	1865	1865	1865	1865	0
125	20250317	182400	523521258	1865	1865	1865	1865	0
126	20250317	182300	523521258	1865	1865	1865	1865	0
127	20250317	182200	523521258	1865	1865	1865	1865	0
128	20250317	182100	523521258	1865	1865	1865	1865	0
129	20250317	182000	523521258	1865	1865	1865	1865	0
130	20250317	181900	523521258	1865	1865	1865	1865	0
131	20250317	181800	523521258	1865	1865	1865	1865	0
132	20250317	181700	523521258	1865	1865	1865	1865	0
133	20250317	181600	523521258	1865	1865	1865	1865	0
134	20250317	181500	523521258	1865	1865	1865	1865	0
135	20250317	181400	523521258	1865	1865	1865	1865	0
136	20250317	181300	523521258	1865	1865	1865	1865	0
137	20250317	181200	523521258	1865	1865	1865	1865	0
138	20250317	181100	523521258	1865	1865	1865	1865	0
139	20250317	181000	523521258	1865	1865	1865	1865	0
140	20250317	180900	523521258	1865	1865	1865	1865	0
141	20250317	180800	523521258	1865	1865	1865	1865	0
142	20250317	180700	523521258	1865	1865	1865	1865	0
143	20250317	180600	523521258	1865	1865	1865	1865	0
144	20250317	180500	523521258	1865	1865	1865	1865	0
145	20250317	180400	523521258	1865	1865	1865	1865	0
146	20250317	180300	523521258	1865	1865	1865	1865	0
147	20250317	180200	523521258	1865	1865	1865	1865	0
148	20250317	180100	523521258	1865	1865	1865	1865	0
149	20250317	180000	523521258	1865	1865	1865	1865	0
150	20250317	175900	523521258	1865	1865	1865	1865	0
151	20250317	175800	523521258	1865	1865	1865	1865	0
152	20250317	175700	523521258	1865	1865	1865	1865	3415
153	20250317	175600	523521258	1865	1865	1865	1865	0
154	20250317	175500	523521258	1865	1865	1865	1865	0
155	20250317	175400	523521258	1865	1865	1865	1865	0
156	20250317	175300	523521258	1865	1865	1865	1865	0
157	20250317	175200	523521258	1865	1865	1865	1865	0
158	20250317	175100	523521258	1865	1865	1865	1865	0
159	20250317	175000	523521258	1865	1865	1865	1865	0
160	20250317	174900	523521258	1865	1865	1865	1865	0
161	20250317	174800	523521258	1865	1865	1865	1865	0
162	20250317	174700	523521258	1865	1865	1865	1865	0
163	20250317	174600	523521258	1865	1865	1865	1865	0
164	20250317	174500	523521258	1865	1865	1865	1865	0
165	20250317	174400	523521258	1865	1865	1865	1865	0
166	20250317	174300	523521258	1865	1865	1865	1865	0
167	20250317	174200	523521258	1865	1865	1865	1865	0
168	20250317	174100	523521258	1865	1865	1865	1865	0
169	20250317	174000	523521258	1865	1865	1865	1865	0
170	20250317	173900	523521258	1865	1865	1865	1865	0
171	20250317	173800	523521258	1865	1865	1865	1865	0
172	20250317	173700	523521258	1865	1865	1865	1865	0
173	20250317	173600	523521258	1865	1865	1865	1865	0
174	20250317	173500	523521258	1865	1865	1865	1865	0
175	20250317	173400	523521258	1865	1865	1865	1865	0
176	20250317	173300	523521258	1865	1865	1865	1865	0
177	20250317	173200	523521258	1865	1865	1865	1865	0
178	20250317	173100	523521258	1865	1865	1865	1865	0
179	20250317	173000	523521258	1865	1865	1865	1865	0
180	20250317	172900	523521258	1865	1865	1865	1865	0
181	20250317	172800	523521258	1865	1865	1865	1865	0
182	20250317	172700	523521258	1865	1865	1865	1865	3415
183	20250317	172600	523521258	1865	1865	1865	1865	0
184	20250317	172500	523521258	1865	1865	1865	1865	0
185	20250317	172400	523521258	1865	1865	1865	1865	0
186	20250317	172300	523521258	1865	1865	1865	1865	0
187	20250317	172200	523521258	1865	1865	1865	1865	0
188	20250317	172100	523521258	1865	1865	1865	1865	0
189	20250317	172000	523521258	1865	1865	1865	1865	0
190	20250317	171900	523521258	1865	1865	1865	1865	0
191	20250317	171800	523521258	1865	1865	1865	1865	0
192	20250317	171700	523521258	1865	1865	1865	1865	0
193	20250317	171600	523521258	1865	1865	1865	1865	0
194	20250317	171500	523521258	1865	1865	1865	1865	0
195	20250317	171400	523521258	1865	1865	1865	1865	0
196	20250317	171300	523521258	1865	1865	1865	1865	0
197	20250317	171200	523521258	1865	1865	1865	1865	0
198	20250317	171100	523521258	1865	1865	1865	1865	0
199	20250317	171000	523521258	1865	1865	1865	1865	0
200	20250317	170900	523521258	1865	1865	1865	1865	0
201	20250317	170800	523521258	1865	1865	1865	1865	0
202	20250317	170700	523521258	1865	1865	1865	1865	0
203	20250317	170600	523521258	1865	1865	1865	1865	0
204	20250317	170500	523521258	1865	1865	1865	1865	0
205	20250317	170400	523521258	1865	1865	1865	1865	0
206	20250317	170300	523521258	1865	1865	1865	1865	0
207	20250317	170200	523521258	1865	1865	1865	1865	0
208	20250317	170100	523521258	1865	1865	1865	1865	0
209	20250317	170000	523521258	1865	1865	1865	1865	0
210	20250317	165900	523521258	1865	1865	1865	1865	0
211	20250317	165800	523521258	1865	1865	1865	1865	0
212	20250317	165700	523521258	1865	1865	1865	1865	3415
213	20250317	165600	523521258	1865	1865	1865	1865	0
214	20250317	165500	523521258	1865	1865	1865	1865	0
215	20250317	165400	523521258	1865	1865	1865	1865	0
216	20250317	165300	523521258	1865	1865	1865	1865	0
217	20250317	165200	523521258	1865	1865	1865	1865	0
218	20250317	165100	523521258	1865	1865	1865	1865	0
219	20250317	165000	523521258	1865	1865	1865	1865	0
220	20250317	164900	523521258	1865	1865	1865	1865	0
221	20250317	164800	523521258	1865	1865	1865	1865	0
222	20250317	164700	523521258	1865	1865	1865	1865	0
223	20250317	164600	523521258	1865	1865	1865	1865	0
224	20250317	164500	523521258	1865	1865	1865	1865	0
225	20250317	164400	523521258	1865	1865	1865	1865	0
226	20250317	164300	523521258	1865	1865	1865	1865	0
227	20250317	164200	523521258	1865	1865	1865	1865	0
228	20250317	164100	523521258	1865	1865	1865	1865	0
229	20250317	164000	523521258	1865	1865	1865	1865	0
230	20250317	163900	523521258	1865	1865	1865	1865	0
231	20250317	163800	523521258	1865	1865	1865	1865	0
232	20250317	163700	523521258	1865	1865	1865	1865	0
233	20250317	163600	523521258	1865	1865	1865	1865	0
234	20250317	163500	523521258	1865	1865	1865	1865	0
235	20250317	163400	523521258	1865	1865	1865	1865	0
236	20250317	163300	523521258	1865	1865	1865	1865	0
237	20250317	163200	523521258	1865	1865	1865	1865	0
238	20250317	163100	523521258	1865	1865	1865	1865	0
239	20250317	163000	523521258	1865	1865	1865	1865	0
240	20250317	162900	523521258	1865	1865	1865	1865	0
241	20250317	162800	523521258	1865	1865	1865	1865	0
242	20250317	162700	523521258	1865	1865	1865	1865	3415
243	20250317	162600	523521258	1865	1865	1865	1865	0
244	20250317	162500	523521258	1865	1865	1865	1865	0
245	20250317	162400	523521258	1865	1865	1865	1865	0
246	20250317	162300	523521258	1865	1865	1865	1865	0
247	20250317	162200	523521258	1865	1865	1865	1865	0
248	20250317	162100	523521258	1865	1865	1865	1865	0
249	20250317	162000	523521258	1865	1865	1865	1865	0
250	20250317	161900	523521258	1865	1865	1865	1865	0
251	20250317	161800	523521258	1865	1865	1865	1865	0
252	20250317	161700	523521258	1865	1865	1865	1865	0
253	20250317	161600	523521258	1865	1865	1865	1865	0
254	20250317	161500	523521258	1865	1865	1865	1865	0
255	20250317	161400	523521258	1865	1865	1865	1865	0
256	20250317	161300	523521258	1865	1865	1865	1865	0
257	20250317	161200	523521258	1865	1865	1865	1865	0
258	20250317	161100	523521258	1865	1865	1865	1865	0
259	20250317	161000	523521258	1865	1865	1865	1865	0
260	20250317	160900	523521258	1865	1865	1865	1865	0
261	20250317	160800	523521258	1865	1865	1865	1865	0
262	20250317	160700	523521258	1865	1865	1865	1865	0
263	20250317	160600	523521258	1865	1865	1865	1865	0
264	20250317	160500	523521258	1865	1865	1865	1865	0
265	20250317	160400	523521258	1865	1865	1865	1865	0
266	20250317	160300	523521258	1865	1865	1865	1865	0
267	20250317	160200	523521258	1865	1865	1865	1865	0
268	20250317	160100	523521258	1865	1865	1865	1865	0
269	20250317	160000	523521258	1865	1865	1865	1865	0
270	20250317	155900	523521258	1865	1865	1865	1865	0
271	20250317	155800	523521258	1865	1865	1865	1865	0
272	20250317	155700	523521258	1865	1865	1865	1865	3415
273	20250317	155600	523521258	1865	1865	1865	1865	0
274	20250317	155500	523521258	1865	1865	1865	1865	0
275	20250317	155400	523521258	1865	1865	1865	1865	0
276	20250317	155300	523521258	1865	1865	1865	1865	0
277	20250317	155200	523521258	1865	1865	1865	1865	0
278	20250317	155100	523521258	1865	1865	1865	1865	0
279	20250317	155000	523521258	1865	1865	1865	1865	0
280	20250317	154900	523521258	1865	1865	1865	1865	0
281	20250317	154800	523521258	1865	1865	1865	1865	0
282	20250317	154700	523521258	1865	1865	1865	1865	0
283	20250317	154600	523521258	1865	1865	1865	1865	0
284	20250317	154500	523521258	1865	1865	1865	1865	0
285	20250317	154400	523521258	1865	1865	1865	1865	0
286	20250317	154300	523521258	1865	1865	1865	1865	0
287	20250317	154200	523521258	1865	1865	1865	1865	0
288	20250317	154100	523521258	1865	1865	1865	1865	0
289	20250317	154000	523521258	1865	1865	1865	1865	0
290	20250317	153900	523521258	1865	1865	1865	1865	0
291	20250317	153800	523521258	1865	1865	1865	1865	0
292	20250317	153700	523521258	1865	1865	1865	1865	0
293	20250317	153600	523521258	1865	1865	1865	1865	0
294	20250317	153500	523521258	1865	1865	1865	1865	0
295	20250317	153400	523521258	1865	1865	1865	1865	0
296	20250317	153300	523521258	1865	1865	1865	1865	0
297	20250317	153200	523521258	1865	1865	1865	1865	0
298	20250317	153100	523521258	1865	1865	1865	1865	0
299	20250317	153000	523521258	1865	1865	1865	1865	3415
300	20250317	152900	517152283	1868	1868	1868	1868	0
301	20250317	152800	517152283	1868	1868	1868	1868	0
302	20250317	152700	517152283	1868	1868	1868	1868	0
303	20250317	152600	517152283	1868	1868	1868	1868	0
304	20250317	152500	517152283	1868	1868	1868	1868	0
305	20250317	152400	517152283	1868	1868	1868	1868	0
306	20250317	152300	517152283	1868	1868	1868	1868	0
307	20250317	152200	517152283	1868	1868	1868	1868	0
308	20250317	152100	517152283	1868	1868	1868	1868	0
309	20250317	152000	517152283	1868	1868	1868	1868	0
310	20250317	151900	517152283	1868	1864	1869	1864	235
311	20250317	151800	516713908	1864	1864	1869	1864	292
312	20250317	151700	516169584	1869	1869	1869	1864	262
313	20250317	151600	515681116	1864	1864	1869	1864	211
314	20250317	151500	515287807	1869	1864	1869	1864	175
315	20250317	151400	514961237	1869	1865	1869	1865	2606
316	20250317	151300	510097953	1869	1869	1869	1869	0
317	20250317	151200	510097953	1869	1866	1869	1865	132
318	20250317	151100	509851694	1869	1869	1869	1866	5
319	20250317	151000	509842352	1865	1866	1866	1865	500
320	20250317	150900	508909736	1869	1869	1869	1869	0
321	20250317	150800	508909736	1869	1869	1869	1865	486
322	20250317	150700	508001406	1869	1869	1869	1869	0
323	20250317	150600	508001406	1869	1869	1869	1869	3
324	20250317	150500	507995799	1867	1867	1867	1867	7
325	20250317	150400	507982730	1869	1869	1869	1869	2
326	20250317	150300	507978992	1869	1865	1869	1865	200
327	20250317	150200	507605952	1865	1865	1865	1865	550
328	20250317	150100	506580202	1870	1870	1870	1870	21
329	20250317	150000	506540932	1870	1870	1870	1870	1
330	20250317	145900	506539062	1865	1865	1865	1865	0
331	20250317	145800	506539062	1865	1865	1865	1865	1294
332	20250317	145700	504125752	1870	1870	1870	1870	0
333	20250317	145600	504125752	1870	1870	1870	1870	0
334	20250317	145500	504125752	1870	1870	1870	1870	40
335	20250317	145400	504050952	1870	1870	1870	1870	100
336	20250317	145300	503863952	1870	1870	1870	1870	100
337	20250317	145200	503676952	1870	1870	1870	1870	8
338	20250317	145100	503661992	1870	1870	1870	1870	0
339	20250317	145000	503661992	1870	1870	1870	1870	1
340	20250317	144900	503660122	1870	1865	1870	1865	502
341	20250317	144800	502723882	1872	1872	1872	1872	0
342	20250317	144700	502723882	1872	1870	1872	1870	81
343	20250317	144600	502572410	1872	1872	1872	1866	157
344	20250317	144500	502279421	1867	1868	1868	1867	100
345	20250317	144400	502092671	1865	1865	1865	1865	0
346	20250317	144300	502092671	1865	1872	1872	1865	2011
347	20250317	144200	498340951	1872	1872	1872	1872	10
348	20250317	144100	498322231	1872	1872	1872	1872	0
349	20250317	144000	498322231	1872	1870	1872	1870	4
350	20250317	143900	498314746	1869	1867	1869	1867	1927
351	20250317	143800	494715111	1867	1867	1867	1867	133
352	20250317	143700	494466800	1867	1867	1867	1867	5
353	20250317	143600	494457465	1868	1868	1868	1868	0
354	20250317	143500	494457465	1868	1868	1868	1868	10
355	20250317	143400	494438785	1868	1868	1868	1868	0
356	20250317	143300	494438785	1868	1868	1868	1868	5
357	20250317	143200	494429445	1868	1868	1868	1868	0
358	20250317	143100	494429445	1868	1868	1868	1865	136
359	20250317	143000	494175556	1868	1868	1868	1868	40
360	20250317	142900	494100836	1868	1868	1868	1868	0
361	20250317	142800	494100836	1868	1868	1868	1868	10
362	20250317	142700	494082156	1868	1868	1868	1868	125
363	20250317	142600	493848656	1868	1868	1868	1868	209
364	20250317	142500	493458244	1868	1867	1868	1867	1374
365	20250317	142400	490891793	1864	1864	1864	1864	1000
366	20250317	142300	489027793	1864	1864	1864	1864	3
367	20250317	142200	489022201	1867	1867	1867	1867	7
368	20250317	142100	489009132	1865	1865	1868	1865	761
369	20250317	142000	487589864	1868	1868	1868	1868	1
370	20250317	141900	487587996	1868	1868	1868	1868	0
371	20250317	141800	487587996	1868	1868	1868	1868	1
372	20250317	141700	487586128	1868	1868	1868	1868	0
373	20250317	141600	487586128	1868	1867	1868	1867	168
374	20250317	141500	487272471	1867	1866	1867	1866	572
375	20250317	141400	486205057	1868	1868	1868	1868	1
376	20250317	141300	486203189	1867	1868	1868	1867	72
377	20250317	141200	486068739	1870	1870	1873	1870	352
378	20250317	141100	485410496	1872	1872	1872	1872	0
379	20250317	141000	485410496	1872	1872	1872	1872	1
380	20250317	140900	485408624	1873	1873	1873	1873	0
381	20250317	140800	485408624	1873	1873	1873	1873	0
382	20250317	140700	485408624	1873	1873	1873	1873	1
383	20250317	140600	485406751	1873	1873	1873	1873	2
384	20250317	140500	485403005	1873	1873	1873	1873	357
385	20250317	140400	484734344	1870	1873	1873	1870	159
386	20250317	140300	484436957	1873	1873	1873	1873	153
387	20250317	140200	484150388	1873	1873	1873	1873	0
388	20250317	140100	484150388	1873	1873	1873	1873	0
389	20250317	140000	484150388	1873	1873	1873	1873	0
390	20250317	135900	484150388	1873	1871	1873	1871	593
391	20250317	135800	483040763	1873	1873	1873	1873	0
392	20250317	135700	483040763	1873	1873	1873	1873	53
393	20250317	135600	482941494	1873	1873	1873	1873	300
394	20250317	135500	482379594	1873	1872	1873	1872	800
395	20250317	135400	480881294	1873	1873	1873	1873	0
396	20250317	135300	480881294	1873	1873	1873	1873	0
397	20250317	135200	480881294	1873	1870	1873	1870	787
398	20250317	135100	479409005	1871	1866	1871	1866	2116
399	20250317	135000	475457296	1865	1865	1865	1865	1
400	20250317	134900	475455431	1866	1866	1866	1866	0
401	20250317	134800	475455431	1866	1866	1866	1866	0
402	20250317	134700	475455431	1866	1866	1866	1866	0
403	20250317	134600	475455431	1866	1866	1866	1866	4
404	20250317	134500	475447967	1865	1866	1866	1865	1970
405	20250317	134400	471773887	1866	1866	1866	1866	40
406	20250317	134300	471699247	1866	1866	1866	1865	171
407	20250317	134200	471380319	1866	1866	1866	1866	23
408	20250317	134100	471337401	1866	1866	1866	1866	0
409	20250317	134000	471337401	1866	1866	1866	1866	0
410	20250317	133900	471337401	1866	1866	1866	1866	1
411	20250317	133800	471335535	1866	1866	1866	1865	209
412	20250317	133700	470945741	1866	1865	1866	1865	128
413	20250317	133600	470707014	1865	1865	1865	1865	36
414	20250317	133500	470639874	1866	1865	1866	1865	36
415	20250317	133400	470572724	1866	1866	1866	1866	0
416	20250317	133300	470572724	1866	1866	1866	1866	778
417	20250317	133200	469120976	1867	1867	1867	1867	0
418	20250317	133100	469120976	1867	1867	1867	1867	0
419	20250317	133000	469120976	1867	1867	1867	1867	572
420	20250317	132900	468053052	1871	1871	1871	1871	0
421	20250317	132800	468053052	1871	1871	1871	1871	400
422	20250317	132700	467304652	1871	1868	1871	1868	127
423	20250317	132600	467067395	1869	1873	1873	1869	2686
424	20250317	132500	462047181	1873	1873	1873	1873	1
425	20250317	132400	462045308	1869	1869	1869	1869	80
426	20250317	132300	461895788	1870	1870	1870	1870	112
427	20250317	132200	461686348	1873	1873	1873	1873	0
428	20250317	132100	461686348	1873	1873	1873	1873	0
429	20250317	132000	461686348	1873	1873	1873	1870	39
430	20250317	131900	461613361	1870	1870	1875	1869	950
431	20250317	131800	459837108	1874	1874	1874	1874	183
432	20250317	131700	459494166	1874	1874	1874	1874	0
433	20250317	131600	459494166	1874	1874	1874	1871	131
434	20250317	131500	459249002	1874	1874	1874	1874	13
435	20250317	131400	459224640	1870	1871	1871	1870	610
436	20250317	131300	458083530	1874	1874	1874	1874	4
437	20250317	131200	458076034	1874	1870	1874	1870	112
438	20250317	131100	457866554	1874	1874	1874	1874	869
439	20250317	131000	456238048	1870	1869	1870	1869	2107
440	20250317	130900	452298167	1869	1869	1869	1869	16
441	20250317	130800	452268263	1868	1867	1868	1867	3704
442	20250317	130700	445352733	1867	1867	1867	1867	166
443	20250317	130600	445042811	1866	1866	1866	1866	0
444	20250317	130500	445042811	1866	1866	1866	1866	0
445	20250317	130400	445042811	1866	1866	1866	1866	0
446	20250317	130300	445042811	1866	1866	1866	1866	0
447	20250317	130200	445042811	1866	1867	1867	1866	1340
448	20250317	130100	442542176	1867	1867	1867	1867	10
449	20250317	130000	442523506	1867	1867	1867	1867	50
450	20250317	125900	442430156	1867	1867	1867	1867	2
451	20250317	125800	442426422	1867	1867	1867	1867	51
452	20250317	125700	442331205	1866	1866	1866	1866	500
453	20250317	125600	441398205	1867	1867	1867	1867	8
454	20250317	125500	441383269	1866	1866	1866	1866	350
455	20250317	125400	440730169	1866	1866	1866	1866	27
456	20250317	125300	440679787	1866	1866	1866	1866	111
457	20250317	125200	440472661	1866	1866	1866	1866	3000
458	20250317	125100	434874661	1866	1866	1866	1866	139
459	20250317	125000	434615287	1866	1867	1867	1866	528
460	20250317	124900	433630029	1867	1867	1867	1867	0
461	20250317	124800	433630029	1867	1867	1867	1867	20
462	20250317	124700	433592689	1869	1869	1869	1869	0
463	20250317	124600	433592689	1869	1869	1869	1869	0
464	20250317	124500	433592689	1869	1869	1869	1869	0
465	20250317	124400	433592689	1869	1869	1869	1869	8
466	20250317	124300	433577737	1869	1869	1869	1869	3
467	20250317	124200	433572130	1869	1869	1869	1869	2
468	20250317	124100	433568392	1869	1869	1869	1869	57
469	20250317	124000	433461859	1866	1866	1866	1866	0
470	20250317	123900	433461859	1866	1866	1866	1866	0
471	20250317	123800	433461859	1866	1866	1866	1866	122
472	20250317	123700	433234207	1866	1866	1866	1866	0
473	20250317	123600	433234207	1866	1866	1866	1866	0
474	20250317	123500	433234207	1866	1866	1866	1866	101
475	20250317	123400	433045741	1866	1866	1866	1866	0
476	20250317	123300	433045741	1866	1866	1866	1866	0
477	20250317	123200	433045741	1866	1866	1866	1866	130
478	20250317	123100	432803161	1870	1870	1870	1870	0
479	20250317	123000	432803161	1870	1870	1870	1870	0
480	20250317	122900	432803161	1870	1870	1870	1870	1
481	20250317	122800	432801291	1866	1867	1867	1866	1291
482	20250317	122700	430391274	1869	1869	1869	1869	0
483	20250317	122600	430391274	1869	1869	1869	1869	1
484	20250317	122500	430389405	1870	1866	1870	1866	17
485	20250317	122400	430357679	1867	1867	1867	1867	0
486	20250317	122300	430357679	1867	1867	1867	1867	1770
487	20250317	122200	427053089	1870	1870	1870	1870	0
488	20250317	122100	427053089	1870	1870	1870	1870	1
489	20250317	122000	427051219	1867	1867	1867	1867	0
490	20250317	121900	427051219	1867	1867	1867	1867	0
491	20250317	121800	427051219	1867	1867	1867	1867	1038
492	20250317	121700	425113273	1867	1867	1867	1867	510
493	20250317	121600	424161103	1867	1867	1867	1867	17
494	20250317	121500	424129364	1874	1874	1874	1874	7
495	20250317	121400	424116246	1868	1875	1875	1868	2622
496	20250317	121300	419214570	1875	1875	1875	1875	0
497	20250317	121200	419214570	1875	1875	1875	1875	0
498	20250317	121100	419214570	1875	1875	1875	1875	1
499	20250317	121000	419212695	1870	1870	1870	1870	368
500	20250317	120900	418524535	1870	1870	1870	1870	12
501	20250317	120800	418502095	1870	1871	1872	1870	1995
502	20250317	120700	414769852	1870	1870	1870	1870	77
503	20250317	120600	414625862	1870	1870	1870	1870	67
504	20250317	120500	414500572	1871	1871	1871	1871	50
505	20250317	120400	414407022	1870	1870	1870	1870	0
506	20250317	120300	414407022	1870	1870	1870	1870	371
507	20250317	120200	413713252	1870	1866	1870	1866	8546
508	20250317	120100	397754788	1866	1865	1866	1865	201
509	20250317	120000	397379922	1867	1867	1867	1867	44
510	20250317	115900	397297774	1867	1867	1867	1867	1
511	20250317	115800	397295907	1866	1866	1866	1866	0
512	20250317	115700	397295907	1866	1866	1866	1866	62
513	20250317	115600	397180215	1867	1867	1867	1867	0
514	20250317	115500	397180215	1867	1867	1867	1867	445
515	20250317	115400	396349400	1867	1866	1867	1866	35
516	20250317	115300	396284089	1865	1865	1865	1865	0
517	20250317	115200	396284089	1865	1865	1865	1865	0
518	20250317	115100	396284089	1865	1865	1865	1865	0
519	20250317	115000	396284089	1865	1865	1865	1865	0
520	20250317	114900	396284089	1865	1865	1865	1865	476
521	20250317	114800	395396349	1866	1866	1866	1866	0
522	20250317	114700	395396349	1866	1866	1866	1866	0
523	20250317	114600	395396349	1866	1866	1866	1866	31
524	20250317	114500	395338503	1866	1866	1866	1866	23
525	20250317	114400	395295585	1866	1867	1867	1866	6
526	20250317	114300	395284384	1867	1867	1867	1867	22
527	20250317	114200	395243310	1867	1866	1867	1865	502
528	20250317	114100	394306988	1867	1867	1867	1867	109
529	20250317	114000	394103485	1867	1865	1867	1865	830
530	20250317	113900	392555177	1867	1867	1867	1867	4
531	20250317	113800	392547709	1867	1867	1867	1867	267
532	20250317	113700	392049220	1867	1866	1867	1866	378
533	20250317	113600	391343837	1866	1866	1866	1866	0
534	20250317	113500	391343837	1866	1866	1866	1866	12
535	20250317	113400	391321445	1866	1866	1866	1866	2
536	20250317	113300	391317713	1866	1866	1866	1866	3
537	20250317	113200	391312115	1865	1865	1865	1865	6
538	20250317	113100	391300925	1867	1867	1867	1867	0
539	20250317	113000	391300925	1867	1867	1867	1867	1
540	20250317	112900	391299058	1867	1867	1867	1867	0
541	20250317	112800	391299058	1867	1867	1867	1867	1
542	20250317	112700	391297191	1865	1865	1865	1865	0
543	20250317	112600	391297191	1865	1865	1865	1865	1
544	20250317	112500	391295326	1865	1865	1865	1865	300
545	20250317	112400	390735826	1868	1868	1868	1868	0
546	20250317	112300	390735826	1868	1868	1868	1868	47
547	20250317	112200	390648030	1864	1864	1864	1864	0
548	20250317	112100	390648030	1864	1865	1865	1864	1000
549	20250317	112000	388783945	1868	1868	1868	1868	1
550	20250317	111900	388782077	1869	1869	1869	1869	80
551	20250317	111800	388632557	1869	1869	1869	1869	2
552	20250317	111700	388628819	1865	1865	1865	1865	5
553	20250317	111600	388619494	1869	1869	1869	1869	60
554	20250317	111500	388507354	1869	1869	1869	1869	1
555	20250317	111400	388505485	1865	1865	1865	1865	500
556	20250317	111300	387572985	1865	1866	1866	1865	8
557	20250317	111200	387558062	1866	1866	1866	1866	0
558	20250317	111100	387558062	1866	1866	1866	1866	0
559	20250317	111000	387558062	1866	1866	1866	1866	283
560	20250317	110900	387029984	1866	1869	1869	1866	108
561	20250317	110800	386828222	1870	1870	1870	1870	0
562	20250317	110700	386828222	1870	1870	1870	1870	0
563	20250317	110600	386828222	1870	1870	1870	1870	0
564	20250317	110500	386828222	1870	1863	1870	1863	501
565	20250317	110400	385894852	1869	1869	1869	1869	0
566	20250317	110300	385894852	1869	1867	1869	1864	12276
567	20250317	110200	363010433	1867	1867	1867	1867	1
568	20250317	110100	363008566	1865	1864	1865	1864	313
569	20250317	110000	362424921	1864	1864	1864	1864	353
570	20250317	105900	361766929	1864	1864	1864	1864	21
571	20250317	105800	361727785	1865	1865	1865	1865	6
572	20250317	105700	361716595	1865	1865	1865	1865	16
573	20250317	105600	361686755	1865	1865	1865	1865	20
574	20250317	105500	361649455	1866	1863	1866	1862	301
575	20250317	105400	361088987	1861	1861	1861	1861	0
576	20250317	105300	361088987	1861	1861	1861	1861	0
577	20250317	105200	361088987	1861	1864	1864	1861	126
578	20250317	105100	360854397	1866	1865	1867	1865	398
579	20250317	105000	360111893	1866	1867	1869	1866	7668
580	20250317	104900	345801548	1867	1867	1867	1867	14
581	20250317	104800	345775410	1867	1868	1868	1867	70
582	20250317	104700	345644702	1868	1869	1869	1868	2206
583	20250317	104600	341521739	1871	1871	1871	1871	0
584	20250317	104500	341521739	1871	1871	1871	1871	14
585	20250317	104400	341495545	1873	1873	1873	1873	0
586	20250317	104300	341495545	1873	1873	1873	1873	1
587	20250317	104200	341493672	1873	1873	1873	1873	100
588	20250317	104100	341306372	1873	1873	1873	1873	285
589	20250317	104000	340772567	1873	1873	1873	1873	83
590	20250317	103900	340617108	1870	1872	1872	1870	2190
591	20250317	103800	336521490	1873	1874	1874	1873	118
592	20250317	103700	336300361	1874	1874	1874	1874	2
593	20250317	103600	336296613	1874	1874	1874	1874	23
594	20250317	103500	336253511	1874	1874	1874	1874	3
595	20250317	103400	336247889	1873	1872	1873	1872	63
596	20250317	103300	336129915	1872	1875	1875	1872	3
597	20250317	103200	336124296	1875	1875	1875	1875	50
598	20250317	103100	336030546	1875	1875	1875	1875	1
599	20250317	103000	336028671	1875	1875	1875	1875	0
600	20250317	102900	336028671	1875	1875	1875	1875	0
601	20250317	102800	336028671	1875	1871	1875	1871	60
602	20250317	102700	335916371	1878	1878	1878	1878	0
603	20250317	102600	335916371	1878	1878	1878	1878	0
604	20250317	102500	335916371	1878	1878	1878	1878	0
605	20250317	102400	335916371	1878	1875	1878	1875	401
606	20250317	102300	335163795	1879	1879	1879	1879	0
607	20250317	102200	335163795	1879	1879	1879	1879	0
608	20250317	102100	335163795	1879	1875	1879	1875	1297
609	20250317	102000	332731906	1875	1870	1875	1870	7
610	20250317	101900	332718811	1875	1875	1875	1875	5
611	20250317	101800	332709436	1875	1870	1875	1870	1031
612	20250317	101700	330781461	1870	1871	1871	1870	500
613	20250317	101600	329846450	1870	1870	1870	1870	92
614	20250317	101500	329674410	1870	1876	1876	1869	2642
615	20250317	101400	324729591	1876	1877	1877	1876	54
616	20250317	101300	324628236	1879	1876	1879	1876	4
617	20250317	101200	324620729	1876	1876	1876	1876	7
618	20250317	101100	324607597	1879	1879	1879	1879	9
619	20250317	101000	324590686	1879	1879	1879	1879	0
620	20250317	100900	324590686	1879	1879	1879	1879	15
621	20250317	100800	324562501	1879	1879	1879	1879	128
622	20250317	100700	324321989	1874	1876	1876	1874	1260
623	20250317	100600	321959797	1875	1875	1875	1875	1103
624	20250317	100500	319891672	1875	1877	1879	1875	852
625	20250317	100400	318291213	1876	1876	1876	1876	0
626	20250317	100300	318291213	1876	1882	1882	1876	143
627	20250317	100200	318022912	1882	1883	1883	1876	5237
628	20250317	100100	308174770	1882	1883	1883	1882	30
629	20250317	100000	308118309	1883	1883	1883	1883	110
630	20250317	095900	307911179	1883	1883	1883	1883	476
631	20250317	095800	307014871	1884	1885	1886	1884	895
632	20250317	095700	305328351	1893	1893	1893	1893	0
633	20250317	095600	305328351	1893	1891	1893	1891	1032
634	20250317	095500	303376743	1884	1885	1885	1883	609
635	20250317	095400	302229993	1884	1890	1890	1884	3896
636	20250317	095300	294883840	1893	1894	1894	1893	111
637	20250317	095200	294673706	1894	1894	1894	1890	287
638	20250317	095100	294130452	1894	1894	1894	1894	1416
639	20250317	095000	291448548	1894	1890	1894	1889	572
640	20250317	094900	290367486	1890	1890	1890	1885	405
641	20250317	094800	289602481	1890	1890	1890	1890	14
642	20250317	094700	289576021	1885	1885	1885	1885	0
643	20250317	094600	289576021	1885	1885	1885	1885	421
644	20250317	094500	288782436	1885	1885	1885	1885	0
645	20250317	094400	288782436	1885	1889	1890	1885	1366
646	20250317	094300	286207124	1890	1890	1890	1885	1256
647	20250317	094200	283838434	1890	1890	1890	1886	235
648	20250317	094100	283395066	1890	1890	1890	1890	0
649	20250317	094000	283395066	1890	1890	1890	1890	1260
650	20250317	093900	281013666	1885	1893	1893	1885	10855
651	20250317	093800	260510730	1908	1909	1909	1893	511
652	20250317	093700	259543199	1893	1904	1910	1893	3128
653	20250317	093600	253598692	1910	1910	1910	1902	658
654	20250317	093500	252344049	1905	1904	1910	1904	77
655	20250317	093400	252197244	1913	1906	1915	1901	1793
656	20250317	093300	248774048	1906	1904	1906	1901	5552
657	20250317	093200	238214161	1904	1889	1904	1889	22217
658	20250317	093100	196059264	1892	1893	1893	1890	706
659	20250317	093000	194723056	1893	1893	1893	1889	2381
660	20250317	092900	190224195	1893	1893	1893	1889	310
661	20250317	092800	189637765	1893	1893	1893	1890	1380
662	20250317	092700	187025467	1893	1884	1893	1884	2735
663	20250317	092600	181863737	1883	1882	1885	1882	153
664	20250317	092500	181575642	1882	1885	1892	1882	2629
665	20250317	092400	176625284	1884	1884	1892	1883	3610
666	20250317	092300	169826502	1885	1892	1892	1885	2101
667	20250317	092200	165866080	1892	1888	1892	1886	363
668	20250317	092100	165181278	1893	1891	1893	1887	3274
669	20250317	092000	158997802	1889	1900	1900	1889	192
670	20250317	091900	158634467	1897	1897	1897	1894	456
671	20250317	091800	157770192	1897	1902	1903	1897	1291
672	20250317	091700	155314793	1905	1910	1910	1895	8501
673	20250317	091600	139169565	1910	1900	1915	1900	4104
674	20250317	091500	131335498	1899	1908	1908	1899	894
675	20250317	091400	129636427	1908	1909	1909	1900	91
676	20250317	091300	129462845	1910	1904	1913	1900	2895
677	20250317	091200	123947923	1915	1902	1915	1902	2841
678	20250317	091100	118529968	1906	1903	1907	1880	8690
679	20250317	091000	102032619	1903	1894	1925	1888	19549
680	20250317	090900	64668395	1879	1907	1907	1873	1237
681	20250317	090800	62345070	1910	1870	1912	1870	9645
682	20250317	090700	44079936	1870	1868	1870	1866	4856
683	20250317	090600	35010554	1868	1868	1868	1868	52
684	20250317	090500	34913418	1868	1857	1869	1857	535
685	20250317	090400	33919890	1851	1862	1862	1845	6916
686	20250317	090300	21134863	1850	1850	1850	1850	0
687	20250317	090200	21134863	1850	1853	1853	1850	7765
688	20250317	090100	6759787	1865	1883	1884	1865	3071
689	20250317	090000	990538	1865	1865	1865	1850	532