KissMeData/087260/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	195900	252889661	1870	1870	1870	1870	6991
3	20250328	195800	252889661	1870	1870	1870	1870	0
4	20250328	195700	252889661	1870	1870	1870	1870	0
5	20250328	195600	252889661	1870	1870	1870	1870	0
6	20250328	195500	252889661	1870	1870	1870	1870	0
7	20250328	195400	252889661	1870	1870	1870	1870	0
8	20250328	195300	252889661	1870	1870	1870	1870	0
9	20250328	195200	252889661	1870	1870	1870	1870	0
10	20250328	195100	252889661	1870	1870	1870	1870	0
11	20250328	195000	252889661	1870	1870	1870	1870	0
12	20250328	194900	252889661	1870	1870	1870	1870	0
13	20250328	194800	252889661	1870	1870	1870	1870	0
14	20250328	194700	252889661	1870	1870	1870	1870	0
15	20250328	194600	252889661	1870	1870	1870	1870	0
16	20250328	194500	252889661	1870	1870	1870	1870	0
17	20250328	194400	252889661	1870	1870	1870	1870	0
18	20250328	194300	252889661	1870	1870	1870	1870	0
19	20250328	194200	252889661	1870	1870	1870	1870	0
20	20250328	194100	252889661	1870	1870	1870	1870	0
21	20250328	194000	252889661	1870	1870	1870	1870	0
22	20250328	193900	252889661	1870	1870	1870	1870	0
23	20250328	193800	252889661	1870	1870	1870	1870	0
24	20250328	193700	252889661	1870	1870	1870	1870	0
25	20250328	193600	252889661	1870	1870	1870	1870	0
26	20250328	193500	252889661	1870	1870	1870	1870	0
27	20250328	193400	252889661	1870	1870	1870	1870	0
28	20250328	193300	252889661	1870	1870	1870	1870	0
29	20250328	193200	252889661	1870	1870	1870	1870	0
30	20250328	193100	252889661	1870	1870	1870	1870	0
31	20250328	193000	252889661	1870	1870	1870	1870	0
32	20250328	192900	252889661	1870	1870	1870	1870	6991
33	20250328	192800	252889661	1870	1870	1870	1870	0
34	20250328	192700	252889661	1870	1870	1870	1870	0
35	20250328	192600	252889661	1870	1870	1870	1870	0
36	20250328	192500	252889661	1870	1870	1870	1870	0
37	20250328	192400	252889661	1870	1870	1870	1870	0
38	20250328	192300	252889661	1870	1870	1870	1870	0
39	20250328	192200	252889661	1870	1870	1870	1870	0
40	20250328	192100	252889661	1870	1870	1870	1870	0
41	20250328	192000	252889661	1870	1870	1870	1870	0
42	20250328	191900	252889661	1870	1870	1870	1870	0
43	20250328	191800	252889661	1870	1870	1870	1870	0
44	20250328	191700	252889661	1870	1870	1870	1870	0
45	20250328	191600	252889661	1870	1870	1870	1870	0
46	20250328	191500	252889661	1870	1870	1870	1870	0
47	20250328	191400	252889661	1870	1870	1870	1870	0
48	20250328	191300	252889661	1870	1870	1870	1870	0
49	20250328	191200	252889661	1870	1870	1870	1870	0
50	20250328	191100	252889661	1870	1870	1870	1870	0
51	20250328	191000	252889661	1870	1870	1870	1870	0
52	20250328	190900	252889661	1870	1870	1870	1870	0
53	20250328	190800	252889661	1870	1870	1870	1870	0
54	20250328	190700	252889661	1870	1870	1870	1870	0
55	20250328	190600	252889661	1870	1870	1870	1870	0
56	20250328	190500	252889661	1870	1870	1870	1870	0
57	20250328	190400	252889661	1870	1870	1870	1870	0
58	20250328	190300	252889661	1870	1870	1870	1870	0
59	20250328	190200	252889661	1870	1870	1870	1870	0
60	20250328	190100	252889661	1870	1870	1870	1870	0
61	20250328	190000	252889661	1870	1870	1870	1870	0
62	20250328	185900	252889661	1870	1870	1870	1870	6991
63	20250328	185800	252889661	1870	1870	1870	1870	0
64	20250328	185700	252889661	1870	1870	1870	1870	0
65	20250328	185600	252889661	1870	1870	1870	1870	0
66	20250328	185500	252889661	1870	1870	1870	1870	0
67	20250328	185400	252889661	1870	1870	1870	1870	0
68	20250328	185300	252889661	1870	1870	1870	1870	0
69	20250328	185200	252889661	1870	1870	1870	1870	0
70	20250328	185100	252889661	1870	1870	1870	1870	0
71	20250328	185000	252889661	1870	1870	1870	1870	0
72	20250328	184900	252889661	1870	1870	1870	1870	0
73	20250328	184800	252889661	1870	1870	1870	1870	0
74	20250328	184700	252889661	1870	1870	1870	1870	0
75	20250328	184600	252889661	1870	1870	1870	1870	0
76	20250328	184500	252889661	1870	1870	1870	1870	0
77	20250328	184400	252889661	1870	1870	1870	1870	0
78	20250328	184300	252889661	1870	1870	1870	1870	0
79	20250328	184200	252889661	1870	1870	1870	1870	0
80	20250328	184100	252889661	1870	1870	1870	1870	0
81	20250328	184000	252889661	1870	1870	1870	1870	0
82	20250328	183900	252889661	1870	1870	1870	1870	0
83	20250328	183800	252889661	1870	1870	1870	1870	0
84	20250328	183700	252889661	1870	1870	1870	1870	0
85	20250328	183600	252889661	1870	1870	1870	1870	0
86	20250328	183500	252889661	1870	1870	1870	1870	0
87	20250328	183400	252889661	1870	1870	1870	1870	0
88	20250328	183300	252889661	1870	1870	1870	1870	0
89	20250328	183200	252889661	1870	1870	1870	1870	0
90	20250328	183100	252889661	1870	1870	1870	1870	0
91	20250328	183000	252889661	1870	1870	1870	1870	0
92	20250328	182900	252889661	1870	1870	1870	1870	6991
93	20250328	182800	252889661	1870	1870	1870	1870	0
94	20250328	182700	252889661	1870	1870	1870	1870	0
95	20250328	182600	252889661	1870	1870	1870	1870	0
96	20250328	182500	252889661	1870	1870	1870	1870	0
97	20250328	182400	252889661	1870	1870	1870	1870	0
98	20250328	182300	252889661	1870	1870	1870	1870	0
99	20250328	182200	252889661	1870	1870	1870	1870	0
100	20250328	182100	252889661	1870	1870	1870	1870	0
101	20250328	182000	252889661	1870	1870	1870	1870	0
102	20250328	181900	252889661	1870	1870	1870	1870	0
103	20250328	181800	252889661	1870	1870	1870	1870	0
104	20250328	181700	252889661	1870	1870	1870	1870	0
105	20250328	181600	252889661	1870	1870	1870	1870	0
106	20250328	181500	252889661	1870	1870	1870	1870	0
107	20250328	181400	252889661	1870	1870	1870	1870	0
108	20250328	181300	252889661	1870	1870	1870	1870	0
109	20250328	181200	252889661	1870	1870	1870	1870	0
110	20250328	181100	252889661	1870	1870	1870	1870	0
111	20250328	181000	252889661	1870	1870	1870	1870	0
112	20250328	180900	252889661	1870	1870	1870	1870	0
113	20250328	180800	252889661	1870	1870	1870	1870	0
114	20250328	180700	252889661	1870	1870	1870	1870	0
115	20250328	180600	252889661	1870	1870	1870	1870	0
116	20250328	180500	252889661	1870	1870	1870	1870	0
117	20250328	180400	252889661	1870	1870	1870	1870	0
118	20250328	180300	252889661	1870	1870	1870	1870	0
119	20250328	180200	252889661	1870	1870	1870	1870	0
120	20250328	180100	252889661	1870	1870	1870	1870	0
121	20250328	180000	252889661	1870	1870	1870	1870	0
122	20250328	175900	252889661	1870	1870	1870	1870	6991
123	20250328	175800	252889661	1870	1870	1870	1870	0
124	20250328	175700	252889661	1870	1870	1870	1870	0
125	20250328	175600	252889661	1870	1870	1870	1870	0
126	20250328	175500	252889661	1870	1870	1870	1870	0
127	20250328	175400	252889661	1870	1870	1870	1870	0
128	20250328	175300	252889661	1870	1870	1870	1870	0
129	20250328	175200	252889661	1870	1870	1870	1870	0
130	20250328	175100	252889661	1870	1870	1870	1870	0
131	20250328	175000	252889661	1870	1870	1870	1870	0
132	20250328	174900	252889661	1870	1870	1870	1870	0
133	20250328	174800	252889661	1870	1870	1870	1870	0
134	20250328	174700	252889661	1870	1870	1870	1870	0
135	20250328	174600	252889661	1870	1870	1870	1870	0
136	20250328	174500	252889661	1870	1870	1870	1870	0
137	20250328	174400	252889661	1870	1870	1870	1870	0
138	20250328	174300	252889661	1870	1870	1870	1870	0
139	20250328	174200	252889661	1870	1870	1870	1870	0
140	20250328	174100	252889661	1870	1870	1870	1870	0
141	20250328	174000	252889661	1870	1870	1870	1870	0
142	20250328	173900	252889661	1870	1870	1870	1870	0
143	20250328	173800	252889661	1870	1870	1870	1870	0
144	20250328	173700	252889661	1870	1870	1870	1870	0
145	20250328	173600	252889661	1870	1870	1870	1870	0
146	20250328	173500	252889661	1870	1870	1870	1870	0
147	20250328	173400	252889661	1870	1870	1870	1870	0
148	20250328	173300	252889661	1870	1870	1870	1870	0
149	20250328	173200	252889661	1870	1870	1870	1870	0
150	20250328	173100	252889661	1870	1870	1870	1870	0
151	20250328	173000	252889661	1870	1870	1870	1870	0
152	20250328	172900	252889661	1870	1870	1870	1870	6991
153	20250328	172800	252889661	1870	1870	1870	1870	0
154	20250328	172700	252889661	1870	1870	1870	1870	0
155	20250328	172600	252889661	1870	1870	1870	1870	0
156	20250328	172500	252889661	1870	1870	1870	1870	0
157	20250328	172400	252889661	1870	1870	1870	1870	0
158	20250328	172300	252889661	1870	1870	1870	1870	0
159	20250328	172200	252889661	1870	1870	1870	1870	0
160	20250328	172100	252889661	1870	1870	1870	1870	0
161	20250328	172000	252889661	1870	1870	1870	1870	0
162	20250328	171900	252889661	1870	1870	1870	1870	0
163	20250328	171800	252889661	1870	1870	1870	1870	0
164	20250328	171700	252889661	1870	1870	1870	1870	0
165	20250328	171600	252889661	1870	1870	1870	1870	0
166	20250328	171500	252889661	1870	1870	1870	1870	0
167	20250328	171400	252889661	1870	1870	1870	1870	0
168	20250328	171300	252889661	1870	1870	1870	1870	0
169	20250328	171200	252889661	1870	1870	1870	1870	0
170	20250328	171100	252889661	1870	1870	1870	1870	0
171	20250328	171000	252889661	1870	1870	1870	1870	0
172	20250328	170900	252889661	1870	1870	1870	1870	0
173	20250328	170800	252889661	1870	1870	1870	1870	0
174	20250328	170700	252889661	1870	1870	1870	1870	0
175	20250328	170600	252889661	1870	1870	1870	1870	0
176	20250328	170500	252889661	1870	1870	1870	1870	0
177	20250328	170400	252889661	1870	1870	1870	1870	0
178	20250328	170300	252889661	1870	1870	1870	1870	0
179	20250328	170200	252889661	1870	1870	1870	1870	0
180	20250328	170100	252889661	1870	1870	1870	1870	0
181	20250328	170000	252889661	1870	1870	1870	1870	0
182	20250328	165900	252889661	1870	1870	1870	1870	6991
183	20250328	165800	252889661	1870	1870	1870	1870	0
184	20250328	165700	252889661	1870	1870	1870	1870	0
185	20250328	165600	252889661	1870	1870	1870	1870	0
186	20250328	165500	252889661	1870	1870	1870	1870	0
187	20250328	165400	252889661	1870	1870	1870	1870	0
188	20250328	165300	252889661	1870	1870	1870	1870	0
189	20250328	165200	252889661	1870	1870	1870	1870	0
190	20250328	165100	252889661	1870	1870	1870	1870	0
191	20250328	165000	252889661	1870	1870	1870	1870	0
192	20250328	164900	252889661	1870	1870	1870	1870	0
193	20250328	164800	252889661	1870	1870	1870	1870	0
194	20250328	164700	252889661	1870	1870	1870	1870	0
195	20250328	164600	252889661	1870	1870	1870	1870	0
196	20250328	164500	252889661	1870	1870	1870	1870	0
197	20250328	164400	252889661	1870	1870	1870	1870	0
198	20250328	164300	252889661	1870	1870	1870	1870	0
199	20250328	164200	252889661	1870	1870	1870	1870	0
200	20250328	164100	252889661	1870	1870	1870	1870	0
201	20250328	164000	252889661	1870	1870	1870	1870	0
202	20250328	163900	252889661	1870	1870	1870	1870	0
203	20250328	163800	252889661	1870	1870	1870	1870	0
204	20250328	163700	252889661	1870	1870	1870	1870	0
205	20250328	163600	252889661	1870	1870	1870	1870	0
206	20250328	163500	252889661	1870	1870	1870	1870	0
207	20250328	163400	252889661	1870	1870	1870	1870	0
208	20250328	163300	252889661	1870	1870	1870	1870	0
209	20250328	163200	252889661	1870	1870	1870	1870	0
210	20250328	163100	252889661	1870	1870	1870	1870	0
211	20250328	163000	252889661	1870	1870	1870	1870	0
212	20250328	162900	252889661	1870	1870	1870	1870	6991
213	20250328	162800	252889661	1870	1870	1870	1870	0
214	20250328	162700	252889661	1870	1870	1870	1870	0
215	20250328	162600	252889661	1870	1870	1870	1870	0
216	20250328	162500	252889661	1870	1870	1870	1870	0
217	20250328	162400	252889661	1870	1870	1870	1870	0
218	20250328	162300	252889661	1870	1870	1870	1870	0
219	20250328	162200	252889661	1870	1870	1870	1870	0
220	20250328	162100	252889661	1870	1870	1870	1870	0
221	20250328	162000	252889661	1870	1870	1870	1870	0
222	20250328	161900	252889661	1870	1870	1870	1870	0
223	20250328	161800	252889661	1870	1870	1870	1870	0
224	20250328	161700	252889661	1870	1870	1870	1870	0
225	20250328	161600	252889661	1870	1870	1870	1870	0
226	20250328	161500	252889661	1870	1870	1870	1870	0
227	20250328	161400	252889661	1870	1870	1870	1870	0
228	20250328	161300	252889661	1870	1870	1870	1870	0
229	20250328	161200	252889661	1870	1870	1870	1870	0
230	20250328	161100	252889661	1870	1870	1870	1870	0
231	20250328	161000	252889661	1870	1870	1870	1870	0
232	20250328	160900	252889661	1870	1870	1870	1870	0
233	20250328	160800	252889661	1870	1870	1870	1870	0
234	20250328	160700	252889661	1870	1870	1870	1870	0
235	20250328	160600	252889661	1870	1870	1870	1870	0
236	20250328	160500	252889661	1870	1870	1870	1870	0
237	20250328	160400	252889661	1870	1870	1870	1870	0
238	20250328	160300	252889661	1870	1870	1870	1870	0
239	20250328	160200	252889661	1870	1870	1870	1870	0
240	20250328	160100	252889661	1870	1870	1870	1870	0
241	20250328	160000	252889661	1870	1870	1870	1870	0
242	20250328	155900	252889661	1870	1870	1870	1870	6991
243	20250328	155800	252889661	1870	1870	1870	1870	0
244	20250328	155700	252889661	1870	1870	1870	1870	0
245	20250328	155600	252889661	1870	1870	1870	1870	0
246	20250328	155500	252889661	1870	1870	1870	1870	0
247	20250328	155400	252889661	1870	1870	1870	1870	0
248	20250328	155300	252889661	1870	1870	1870	1870	0
249	20250328	155200	252889661	1870	1870	1870	1870	0
250	20250328	155100	252889661	1870	1870	1870	1870	0
251	20250328	155000	252889661	1870	1870	1870	1870	0
252	20250328	154900	252889661	1870	1870	1870	1870	0
253	20250328	154800	252889661	1870	1870	1870	1870	0
254	20250328	154700	252889661	1870	1870	1870	1870	0
255	20250328	154600	252889661	1870	1870	1870	1870	0
256	20250328	154500	252889661	1870	1870	1870	1870	0
257	20250328	154400	252889661	1870	1870	1870	1870	0
258	20250328	154300	252889661	1870	1870	1870	1870	0
259	20250328	154200	252889661	1870	1870	1870	1870	0
260	20250328	154100	252889661	1870	1870	1870	1870	0
261	20250328	154000	252889661	1870	1870	1870	1870	0
262	20250328	153900	252889661	1870	1870	1870	1870	0
263	20250328	153800	252889661	1870	1870	1870	1870	0
264	20250328	153700	252889661	1870	1870	1870	1870	0
265	20250328	153600	252889661	1870	1870	1870	1870	0
266	20250328	153500	252889661	1870	1870	1870	1870	0
267	20250328	153400	252889661	1870	1870	1870	1870	0
268	20250328	153300	252889661	1870	1870	1870	1870	0
269	20250328	153200	252889661	1870	1870	1870	1870	0
270	20250328	153100	252889661	1870	1870	1870	1870	0
271	20250328	153000	252889661	1870	1870	1870	1870	6991
272	20250328	152900	239816491	1876	1876	1876	1876	0
273	20250328	152800	239816491	1876	1876	1876	1876	0
274	20250328	152700	239816491	1876	1876	1876	1876	0
275	20250328	152600	239816491	1876	1876	1876	1876	0
276	20250328	152500	239816491	1876	1876	1876	1876	0
277	20250328	152400	239816491	1876	1876	1876	1876	0
278	20250328	152300	239816491	1876	1876	1876	1876	0
279	20250328	152200	239816491	1876	1876	1876	1876	0
280	20250328	152100	239816491	1876	1876	1876	1876	0
281	20250328	152000	239816491	1876	1876	1876	1876	0
282	20250328	151900	239816491	1876	1876	1876	1875	562
283	20250328	151800	238762524	1876	1875	1876	1875	1048
284	20250328	151700	236797376	1875	1875	1875	1875	5
285	20250328	151600	236788001	1875	1875	1875	1875	21
286	20250328	151500	236748626	1875	1878	1878	1875	7360
287	20250328	151400	222944417	1878	1878	1878	1878	1242
288	20250328	151300	220611941	1878	1878	1878	1878	0
289	20250328	151200	220611941	1878	1878	1878	1878	126
290	20250328	151100	220375313	1876	1877	1877	1876	310
291	20250328	151000	219793445	1878	1879	1879	1878	366
292	20250328	150900	219105736	1879	1880	1880	1879	410
293	20250328	150800	218335143	1879	1880	1880	1879	220
294	20250328	150700	217921545	1879	1879	1879	1879	30
295	20250328	150600	217865175	1879	1879	1879	1879	0
296	20250328	150500	217865175	1879	1879	1879	1879	270
297	20250328	150400	217357845	1880	1882	1882	1880	741
298	20250328	150300	215964699	1882	1882	1882	1882	27
299	20250328	150200	215913885	1882	1882	1882	1882	366
300	20250328	150100	215225073	1883	1883	1883	1883	1
301	20250328	150000	215223190	1882	1882	1882	1882	217
302	20250328	145900	214814796	1882	1882	1882	1882	326
303	20250328	145800	214201264	1883	1883	1883	1883	0
304	20250328	145700	214201264	1883	1883	1883	1883	0
305	20250328	145600	214201264	1883	1883	1883	1883	46
306	20250328	145500	214114646	1883	1882	1883	1882	2
307	20250328	145400	214110881	1883	1883	1883	1883	20
308	20250328	145300	214073221	1884	1884	1884	1884	0
309	20250328	145200	214073221	1884	1884	1884	1884	1
310	20250328	145100	214071337	1883	1882	1883	1882	417
311	20250328	145000	213286146	1883	1883	1883	1883	5
312	20250328	144900	213276731	1883	1883	1883	1883	143
313	20250328	144800	213007462	1883	1883	1883	1883	0
314	20250328	144700	213007462	1883	1883	1883	1883	5
315	20250328	144600	212998047	1883	1883	1883	1883	0
316	20250328	144500	212998047	1883	1883	1883	1883	50
317	20250328	144400	212903897	1883	1883	1883	1883	0
318	20250328	144300	212903897	1883	1883	1883	1883	379
319	20250328	144200	212190240	1883	1883	1883	1883	35
320	20250328	144100	212124335	1883	1883	1883	1883	0
321	20250328	144000	212124335	1883	1882	1883	1882	491
322	20250328	143900	211199990	1883	1883	1883	1883	10
323	20250328	143800	211181160	1883	1883	1883	1883	10
324	20250328	143700	211162330	1883	1883	1883	1883	280
325	20250328	143600	210635090	1883	1883	1883	1883	0
326	20250328	143500	210635090	1883	1883	1883	1883	0
327	20250328	143400	210635090	1883	1883	1883	1883	0
328	20250328	143300	210635090	1883	1883	1883	1883	1
329	20250328	143200	210633207	1880	1880	1880	1880	149
330	20250328	143100	210353087	1883	1883	1883	1880	302
331	20250328	143000	209784424	1883	1883	1883	1883	0
332	20250328	142900	209784424	1883	1882	1883	1881	381
333	20250328	142800	209067753	1883	1883	1883	1883	0
334	20250328	142700	209067753	1883	1883	1883	1883	0
335	20250328	142600	209067753	1883	1883	1883	1883	392
336	20250328	142500	208329617	1884	1884	1884	1884	0
337	20250328	142400	208329617	1884	1884	1884	1884	0
338	20250328	142300	208329617	1884	1884	1884	1884	20
339	20250328	142200	208291937	1885	1885	1885	1885	0
340	20250328	142100	208291937	1885	1885	1885	1885	0
341	20250328	142000	208291937	1885	1881	1885	1881	2104
342	20250328	141900	204334033	1880	1881	1881	1880	73
343	20250328	141800	204196742	1881	1881	1881	1881	0
344	20250328	141700	204196742	1881	1880	1881	1880	501
345	20250328	141600	203254861	1881	1881	1881	1881	0
346	20250328	141500	203254861	1881	1880	1881	1880	3001
347	20250328	141400	197612980	1881	1881	1881	1881	892
348	20250328	141300	195935128	1884	1884	1884	1884	0
349	20250328	141200	195935128	1884	1884	1884	1884	0
350	20250328	141100	195935128	1884	1884	1885	1881	161
351	20250328	141000	195632140	1885	1884	1885	1884	314
352	20250328	140900	195040563	1885	1885	1885	1885	0
353	20250328	140800	195040563	1885	1885	1885	1885	687
354	20250328	140700	193745568	1886	1885	1886	1885	101
355	20250328	140600	193555182	1886	1886	1886	1886	0
356	20250328	140500	193555182	1886	1886	1886	1886	382
357	20250328	140400	192834730	1887	1887	1887	1887	0
358	20250328	140300	192834730	1887	1887	1887	1887	0
359	20250328	140200	192834730	1887	1887	1887	1887	0
360	20250328	140100	192834730	1887	1886	1887	1886	401
361	20250328	140000	192078343	1886	1885	1886	1885	250
362	20250328	135900	191607047	1886	1886	1886	1886	412
363	20250328	135800	190830015	1886	1886	1886	1886	10
364	20250328	135700	190811155	1886	1886	1886	1886	0
365	20250328	135600	190811155	1886	1886	1886	1886	0
366	20250328	135500	190811155	1886	1886	1886	1886	0
367	20250328	135400	190811155	1886	1885	1886	1885	26
368	20250328	135300	190762144	1886	1886	1886	1886	35
369	20250328	135200	190696134	1886	1886	1886	1886	423
370	20250328	135100	189898356	1886	1885	1886	1885	52
371	20250328	135000	189800335	1885	1885	1885	1885	0
372	20250328	134900	189800335	1885	1885	1885	1885	530
373	20250328	134800	188801285	1885	1885	1885	1885	0
374	20250328	134700	188801285	1885	1885	1885	1885	0
375	20250328	134600	188801285	1885	1885	1885	1885	0
376	20250328	134500	188801285	1885	1885	1885	1885	0
377	20250328	134400	188801285	1885	1885	1885	1885	1
378	20250328	134300	188799400	1881	1881	1881	1881	79
379	20250328	134200	188650801	1881	1882	1883	1881	1098
380	20250328	134100	186583350	1882	1882	1882	1882	0
381	20250328	134000	186583350	1882	1882	1882	1882	0
382	20250328	133900	186583350	1882	1882	1882	1882	36
383	20250328	133800	186515598	1882	1882	1882	1882	2
384	20250328	133700	186511834	1882	1880	1882	1880	6
385	20250328	133600	186500552	1882	1883	1883	1882	756
386	20250328	133500	185077314	1883	1883	1883	1883	99
387	20250328	133400	184890897	1883	1881	1883	1881	1899
388	20250328	133300	181318872	1881	1881	1881	1881	44
389	20250328	133200	181236108	1881	1881	1881	1880	367
390	20250328	133100	180545836	1881	1881	1881	1881	155
391	20250328	133000	180254281	1881	1881	1881	1880	757
392	20250328	132900	178831118	1880	1883	1883	1880	2010
393	20250328	132800	175050792	1883	1883	1883	1883	2
394	20250328	132700	175047026	1883	1884	1884	1883	572
395	20250328	132600	173969930	1884	1884	1884	1884	849
396	20250328	132500	172370414	1884	1884	1884	1884	0
397	20250328	132400	172370414	1884	1884	1884	1884	17
398	20250328	132300	172338386	1884	1884	1884	1883	304
399	20250328	132200	171765802	1885	1887	1887	1884	1528
400	20250328	132100	168885420	1887	1889	1889	1887	1734
401	20250328	132000	165612632	1893	1893	1893	1893	0
402	20250328	131900	165612632	1893	1890	1893	1890	636
403	20250328	131800	164410589	1894	1894	1894	1894	0
404	20250328	131700	164410589	1894	1894	1894	1894	0
405	20250328	131600	164410589	1894	1894	1894	1894	0
406	20250328	131500	164410589	1894	1894	1894	1894	0
407	20250328	131400	164410589	1894	1894	1894	1894	0
408	20250328	131300	164410589	1894	1894	1894	1894	0
409	20250328	131200	164410589	1894	1894	1894	1894	500
410	20250328	131100	163463589	1894	1894	1894	1894	0
411	20250328	131000	163463589	1894	1894	1894	1894	0
412	20250328	130900	163463589	1894	1888	1894	1888	20
413	20250328	130800	163425823	1894	1894	1894	1894	0
414	20250328	130700	163425823	1894	1890	1894	1890	429
415	20250328	130600	162614097	1894	1894	1894	1894	0
416	20250328	130500	162614097	1894	1894	1894	1894	0
417	20250328	130400	162614097	1894	1894	1894	1894	0
418	20250328	130300	162614097	1894	1894	1894	1894	0
419	20250328	130200	162614097	1894	1890	1894	1889	303
420	20250328	130100	162040224	1894	1894	1894	1894	0
421	20250328	130000	162040224	1894	1894	1894	1894	0
422	20250328	125900	162040224	1894	1888	1894	1885	133
423	20250328	125800	161789268	1894	1894	1894	1894	0
424	20250328	125700	161789268	1894	1890	1894	1885	2276
425	20250328	125600	157494927	1894	1894	1894	1894	0
426	20250328	125500	157494927	1894	1894	1894	1894	53
427	20250328	125400	157394545	1894	1894	1894	1894	0
428	20250328	125300	157394545	1894	1892	1894	1892	5
429	20250328	125200	157385083	1894	1894	1894	1894	0
430	20250328	125100	157385083	1894	1894	1894	1894	0
431	20250328	125000	157385083	1894	1894	1894	1894	2
432	20250328	124900	157381295	1894	1894	1894	1894	0
433	20250328	124800	157381295	1894	1890	1894	1890	583
434	20250328	124700	156279421	1894	1894	1894	1894	105
435	20250328	124600	156080551	1894	1894	1894	1894	10
436	20250328	124500	156061611	1890	1894	1894	1890	564
437	20250328	124400	154995631	1894	1894	1894	1894	3
438	20250328	124300	154989949	1894	1894	1894	1890	3
439	20250328	124200	154984271	1894	1894	1894	1891	336
440	20250328	124100	154348845	1894	1894	1894	1894	2
441	20250328	124000	154345057	1894	1894	1894	1894	10
442	20250328	123900	154326117	1894	1894	1894	1892	4439
443	20250328	123800	145921931	1895	1895	1895	1895	10
444	20250328	123700	145902981	1895	1895	1895	1895	0
445	20250328	123600	145902981	1895	1895	1895	1894	49
446	20250328	123500	145810170	1895	1895	1895	1895	61
447	20250328	123400	145694575	1895	1895	1895	1895	80
448	20250328	123300	145542975	1902	1902	1902	1902	0
449	20250328	123200	145542975	1902	1902	1902	1902	2
450	20250328	123100	145539171	1903	1903	1903	1903	0
451	20250328	123000	145539171	1903	1903	1903	1903	0
452	20250328	122900	145539171	1903	1903	1903	1903	1
453	20250328	122800	145537268	1894	1903	1903	1894	21
454	20250328	122700	145497482	1903	1903	1903	1903	0
455	20250328	122600	145497482	1903	1903	1903	1903	0
456	20250328	122500	145497482	1903	1902	1903	1902	1031
457	20250328	122400	143536069	1902	1902	1902	1902	0
458	20250328	122300	143536069	1902	1895	1902	1895	28
459	20250328	122200	143483002	1903	1903	1903	1903	0
460	20250328	122100	143483002	1903	1903	1903	1903	0
461	20250328	122000	143483002	1903	1903	1903	1903	1
462	20250328	121900	143481099	1903	1903	1903	1903	0
463	20250328	121800	143481099	1903	1903	1903	1903	1
464	20250328	121700	143479196	1894	1903	1903	1894	159
465	20250328	121600	143176695	1903	1903	1903	1903	0
466	20250328	121500	143176695	1903	1903	1903	1903	0
467	20250328	121400	143176695	1903	1903	1903	1903	0
468	20250328	121300	143176695	1903	1903	1903	1903	0
469	20250328	121200	143176695	1903	1895	1903	1895	8
470	20250328	121100	143161527	1903	1903	1903	1903	0
471	20250328	121000	143161527	1903	1903	1903	1903	0
472	20250328	120900	143161527	1903	1903	1903	1903	0
473	20250328	120800	143161527	1903	1894	1903	1894	13
474	20250328	120700	143136896	1903	1903	1903	1903	0
475	20250328	120600	143136896	1903	1903	1903	1903	0
476	20250328	120500	143136896	1903	1903	1903	1903	0
477	20250328	120400	143136896	1903	1903	1903	1903	0
478	20250328	120300	143136896	1903	1903	1903	1903	0
479	20250328	120200	143136896	1903	1900	1903	1900	21
480	20250328	120100	143096993	1903	1903	1903	1903	0
481	20250328	120000	143096993	1903	1897	1903	1893	3479
482	20250328	115900	136511202	1903	1903	1903	1903	0
483	20250328	115800	136511202	1903	1903	1903	1903	0
484	20250328	115700	136511202	1903	1903	1903	1903	0
485	20250328	115600	136511202	1903	1903	1903	1903	0
486	20250328	115500	136511202	1903	1903	1903	1903	0
487	20250328	115400	136511202	1903	1894	1903	1894	9
488	20250328	115300	136494121	1903	1903	1903	1903	0
489	20250328	115200	136494121	1903	1903	1903	1903	0
490	20250328	115100	136494121	1903	1903	1903	1903	0
491	20250328	115000	136494121	1903	1903	1903	1903	0
492	20250328	114900	136494121	1903	1892	1903	1892	2451
493	20250328	114800	131854761	1893	1893	1893	1893	0
494	20250328	114700	131854761	1893	1893	1893	1893	0
495	20250328	114600	131854761	1893	1893	1893	1893	0
496	20250328	114500	131854761	1893	1893	1893	1893	0
497	20250328	114400	131854761	1893	1893	1893	1893	0
498	20250328	114300	131854761	1893	1893	1893	1893	58
499	20250328	114200	131744967	1893	1893	1893	1893	100
500	20250328	114100	131555667	1893	1893	1893	1893	0
501	20250328	114000	131555667	1893	1893	1893	1893	0
502	20250328	113900	131555667	1893	1893	1893	1893	3
503	20250328	113800	131549988	1893	1893	1893	1893	16
504	20250328	113700	131519700	1893	1893	1893	1893	0
505	20250328	113600	131519700	1893	1893	1893	1893	95
506	20250328	113500	131339865	1893	1893	1893	1893	2
507	20250328	113400	131336079	1893	1893	1893	1893	0
508	20250328	113300	131336079	1893	1894	1894	1893	80
509	20250328	113200	131184638	1894	1894	1894	1893	74
510	20250328	113100	131044506	1894	1894	1894	1894	0
511	20250328	113000	131044506	1894	1893	1894	1893	94
512	20250328	112900	130866562	1893	1893	1893	1892	692
513	20250328	112800	129557268	1893	1893	1893	1893	307
514	20250328	112700	128976117	1893	1893	1893	1893	1
515	20250328	112600	128974224	1892	1892	1892	1892	504
516	20250328	112500	128020656	1892	1891	1892	1890	1645
517	20250328	112400	124910038	1892	1903	1903	1892	46
518	20250328	112300	124822851	1903	1903	1903	1903	0
519	20250328	112200	124822851	1903	1903	1903	1903	0
520	20250328	112100	124822851	1903	1903	1903	1903	0
521	20250328	112000	124822851	1903	1903	1903	1903	0
522	20250328	111900	124822851	1903	1903	1903	1903	10
523	20250328	111800	124803821	1903	1903	1903	1903	1
524	20250328	111700	124801918	1900	1900	1900	1900	200
525	20250328	111600	124421918	1903	1903	1903	1903	0
526	20250328	111500	124421918	1903	1903	1903	1903	1
527	20250328	111400	124420015	1894	1896	1903	1894	109
528	20250328	111300	124212881	1903	1903	1903	1903	0
529	20250328	111200	124212881	1903	1903	1903	1903	0
530	20250328	111100	124212881	1903	1903	1903	1903	0
531	20250328	111000	124212881	1903	1895	1903	1895	3
532	20250328	110900	124207180	1903	1903	1903	1903	0
533	20250328	110800	124207180	1903	1903	1903	1903	0
534	20250328	110700	124207180	1903	1895	1903	1895	70
535	20250328	110600	124074204	1903	1903	1903	1903	1
536	20250328	110500	124072301	1903	1903	1903	1903	1
537	20250328	110400	124070398	1896	1903	1903	1896	9
538	20250328	110300	124053323	1903	1903	1903	1898	11
539	20250328	110200	124032415	1903	1903	1903	1903	0
540	20250328	110100	124032415	1903	1903	1903	1903	0
541	20250328	110000	124032415	1903	1903	1903	1903	6
542	20250328	105900	124020997	1903	1903	1903	1903	501
543	20250328	105800	123067594	1903	1903	1903	1903	0
544	20250328	105700	123067594	1903	1903	1903	1903	0
545	20250328	105600	123067594	1903	1903	1903	1903	0
546	20250328	105500	123067594	1903	1903	1903	1903	4
547	20250328	105400	123059982	1903	1903	1903	1903	0
548	20250328	105300	123059982	1903	1900	1903	1900	101
549	20250328	105200	122868079	1903	1898	1903	1898	4
550	20250328	105100	122860482	1903	1903	1903	1903	0
551	20250328	105000	122860482	1903	1903	1903	1903	0
552	20250328	104900	122860482	1903	1903	1903	1903	2
553	20250328	104800	122856676	1899	1903	1903	1899	853
554	20250328	104700	121234597	1917	1917	1917	1917	201
555	20250328	104600	120849280	1917	1917	1917	1903	460
556	20250328	104500	119969755	1902	1902	1902	1902	0
557	20250328	104400	119969755	1902	1905	1905	1902	100
558	20250328	104300	119779318	1917	1906	1917	1906	11
559	20250328	104200	119758341	1918	1918	1918	1918	50
560	20250328	104100	119662441	1905	1910	1918	1905	1052
561	20250328	104000	117652980	1910	1910	1910	1910	0
562	20250328	103900	117652980	1910	1910	1910	1910	6
563	20250328	103800	117641520	1910	1910	1910	1910	0
564	20250328	103700	117641520	1910	1910	1910	1910	0
565	20250328	103600	117641520	1910	1910	1910	1910	0
566	20250328	103500	117641520	1910	1910	1910	1910	0
567	20250328	103400	117641520	1910	1910	1910	1910	0
568	20250328	103300	117641520	1910	1910	1910	1910	0
569	20250328	103200	117641520	1910	1910	1910	1910	0
570	20250328	103100	117641520	1910	1910	1910	1910	0
571	20250328	103000	117641520	1910	1910	1910	1910	693
572	20250328	102900	116317890	1910	1910	1910	1910	307
573	20250328	102800	115731520	1910	1910	1910	1910	0
574	20250328	102700	115731520	1910	1910	1910	1910	0
575	20250328	102600	115731520	1910	1910	1910	1910	1
576	20250328	102500	115729610	1910	1910	1910	1910	0
577	20250328	102400	115729610	1910	1910	1910	1910	2
578	20250328	102300	115725790	1910	1910	1910	1910	0
579	20250328	102200	115725790	1910	1910	1910	1910	0
580	20250328	102100	115725790	1910	1910	1910	1910	0
581	20250328	102000	115725790	1910	1910	1910	1910	1
582	20250328	101900	115723880	1910	1907	1910	1907	1001
583	20250328	101800	113812673	1904	1902	1904	1902	185
584	20250328	101700	113460605	1902	1897	1902	1897	817
585	20250328	101600	111910751	1897	1896	1897	1896	149
586	20250328	101500	111628102	1898	1898	1901	1898	1052
587	20250328	101400	109631350	1898	1898	1898	1898	1
588	20250328	101300	109629452	1898	1898	1898	1898	1
589	20250328	101200	109627554	1886	1886	1886	1886	0
590	20250328	101100	109627554	1886	1886	1886	1886	5345
591	20250328	101000	99546884	1886	1893	1893	1885	7459
592	20250328	100900	85479134	1900	1900	1900	1900	10
593	20250328	100800	85460134	1903	1903	1903	1903	0
594	20250328	100700	85460134	1903	1903	1903	1903	0
595	20250328	100600	85460134	1903	1903	1903	1903	0
596	20250328	100500	85460134	1903	1891	1903	1891	56
597	20250328	100400	85354226	1904	1904	1904	1904	0
598	20250328	100300	85354226	1904	1904	1904	1904	0
599	20250328	100200	85354226	1904	1904	1904	1904	0
600	20250328	100100	85354226	1904	1904	1904	1904	0
601	20250328	100000	85354226	1904	1904	1904	1904	0
602	20250328	095900	85354226	1904	1898	1904	1898	101
603	20250328	095800	85162522	1904	1904	1904	1904	1
604	20250328	095700	85160618	1890	1890	1890	1890	1562
605	20250328	095600	82208438	1890	1890	1890	1890	0
606	20250328	095500	82208438	1890	1889	1890	1888	205
607	20250328	095400	81821273	1890	1889	1890	1889	18
608	20250328	095300	81787270	1889	1889	1889	1889	0
609	20250328	095200	81787270	1889	1892	1902	1889	1679
610	20250328	095100	78613830	1902	1891	1902	1890	1086
611	20250328	095000	76561057	1891	1892	1893	1891	410
612	20250328	094900	75785543	1893	1892	1903	1892	216
613	20250328	094800	75376759	1892	1903	1903	1892	93
614	20250328	094700	75200791	1903	1893	1903	1893	220
615	20250328	094600	74784321	1903	1892	1903	1892	231
616	20250328	094500	74347258	1903	1892	1903	1891	2023
617	20250328	094400	70520737	1892	1895	1895	1892	494
618	20250328	094300	69585993	1893	1895	1895	1893	10
619	20250328	094200	69567060	1905	1905	1905	1905	0
620	20250328	094100	69567060	1905	1905	1905	1905	0
621	20250328	094000	69567060	1905	1893	1905	1892	670
622	20250328	093900	68298902	1893	1891	1905	1891	518
623	20250328	093800	67318890	1892	1892	1894	1892	890
624	20250328	093700	65635008	1894	1896	1896	1893	14
625	20250328	093600	65608473	1896	1896	1896	1895	105
626	20250328	093500	65409395	1906	1906	1906	1906	1
627	20250328	093400	65407489	1906	1906	1906	1906	60
628	20250328	093300	65293129	1906	1906	1906	1906	11
629	20250328	093200	65272163	1907	1907	1907	1907	1
630	20250328	093100	65270256	1890	1890	1890	1890	763
631	20250328	093000	63828186	1909	1891	1909	1891	379
632	20250328	092900	63111461	1891	1893	1893	1891	1855
633	20250328	092800	59602120	1893	1898	1898	1893	221
634	20250328	092700	59183257	1898	1899	1910	1892	2483
635	20250328	092600	54477978	1899	1900	1900	1899	6
636	20250328	092500	54466580	1910	1910	1910	1910	35
637	20250328	092400	54399730	1910	1910	1910	1897	251
638	20250328	092300	53923119	1899	1899	1899	1898	204
639	20250328	092200	53535728	1910	1898	1910	1898	191
640	20250328	092100	53173198	1910	1910	1910	1910	6
641	20250328	092000	53161738	1898	1898	1898	1898	406
642	20250328	091900	52391150	1898	1898	1898	1898	1
643	20250328	091800	52389252	1898	1898	1898	1898	1
644	20250328	091700	52387354	1898	1898	1911	1898	604
645	20250328	091600	51240936	1911	1911	1911	1899	516
646	20250328	091500	50260292	1900	1904	1912	1899	222
647	20250328	091400	49838452	1903	1903	1903	1903	11
648	20250328	091300	49817519	1903	1913	1913	1900	378
649	20250328	091200	49099297	1900	1900	1913	1900	2829
650	20250328	091100	43724184	1900	1900	1919	1895	1110
651	20250328	091000	41616400	1900	1904	1922	1900	4703
652	20250328	090900	32676125	1905	1910	1924	1905	796
653	20250328	090800	31158422	1925	1925	1925	1925	7
654	20250328	090700	31144947	1925	1915	1925	1908	1895
655	20250328	090600	27524679	1930	1940	1943	1913	3459
656	20250328	090500	20907332	1923	1931	1944	1923	75
657	20250328	090400	20761867	1913	1923	1923	1913	3863
658	20250328	090300	13345162	1926	1926	1949	1920	2454
659	20250328	090200	8605025	1945	1929	1946	1926	103
660	20250328	090100	8406293	1947	1931	1947	1930	1482
661	20250328	090000	5545107	1950	1931	1950	1931	2864