KissMeData/180400/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	203700	2630959659	1871	1871	1871	1871	10859
3	20250321	203600	2630959659	1871	1871	1871	1871	0
4	20250321	203500	2630959659	1871	1871	1871	1871	0
5	20250321	203400	2630959659	1871	1871	1871	1871	0
6	20250321	203300	2630959659	1871	1871	1871	1871	0
7	20250321	203200	2630959659	1871	1871	1871	1871	0
8	20250321	203100	2630959659	1871	1871	1871	1871	0
9	20250321	203000	2630959659	1871	1871	1871	1871	0
10	20250321	202900	2630959659	1871	1871	1871	1871	0
11	20250321	202800	2630959659	1871	1871	1871	1871	0
12	20250321	202700	2630959659	1871	1871	1871	1871	0
13	20250321	202600	2630959659	1871	1871	1871	1871	0
14	20250321	202500	2630959659	1871	1871	1871	1871	0
15	20250321	202400	2630959659	1871	1871	1871	1871	0
16	20250321	202300	2630959659	1871	1871	1871	1871	0
17	20250321	202200	2630959659	1871	1871	1871	1871	0
18	20250321	202100	2630959659	1871	1871	1871	1871	0
19	20250321	202000	2630959659	1871	1871	1871	1871	0
20	20250321	201900	2630959659	1871	1871	1871	1871	0
21	20250321	201800	2630959659	1871	1871	1871	1871	0
22	20250321	201700	2630959659	1871	1871	1871	1871	0
23	20250321	201600	2630959659	1871	1871	1871	1871	0
24	20250321	201500	2630959659	1871	1871	1871	1871	0
25	20250321	201400	2630959659	1871	1871	1871	1871	0
26	20250321	201300	2630959659	1871	1871	1871	1871	0
27	20250321	201200	2630959659	1871	1871	1871	1871	0
28	20250321	201100	2630959659	1871	1871	1871	1871	0
29	20250321	201000	2630959659	1871	1871	1871	1871	0
30	20250321	200900	2630959659	1871	1871	1871	1871	0
31	20250321	200800	2630959659	1871	1871	1871	1871	0
32	20250321	200700	2630959659	1871	1871	1871	1871	10859
33	20250321	200600	2630959659	1871	1871	1871	1871	0
34	20250321	200500	2630959659	1871	1871	1871	1871	0
35	20250321	200400	2630959659	1871	1871	1871	1871	0
36	20250321	200300	2630959659	1871	1871	1871	1871	0
37	20250321	200200	2630959659	1871	1871	1871	1871	0
38	20250321	200100	2630959659	1871	1871	1871	1871	0
39	20250321	200000	2630959659	1871	1871	1871	1871	0
40	20250321	195900	2630959659	1871	1871	1871	1871	0
41	20250321	195800	2630959659	1871	1871	1871	1871	0
42	20250321	195700	2630959659	1871	1871	1871	1871	0
43	20250321	195600	2630959659	1871	1871	1871	1871	0
44	20250321	195500	2630959659	1871	1871	1871	1871	0
45	20250321	195400	2630959659	1871	1871	1871	1871	0
46	20250321	195300	2630959659	1871	1871	1871	1871	0
47	20250321	195200	2630959659	1871	1871	1871	1871	0
48	20250321	195100	2630959659	1871	1871	1871	1871	0
49	20250321	195000	2630959659	1871	1871	1871	1871	0
50	20250321	194900	2630959659	1871	1871	1871	1871	0
51	20250321	194800	2630959659	1871	1871	1871	1871	0
52	20250321	194700	2630959659	1871	1871	1871	1871	0
53	20250321	194600	2630959659	1871	1871	1871	1871	0
54	20250321	194500	2630959659	1871	1871	1871	1871	0
55	20250321	194400	2630959659	1871	1871	1871	1871	0
56	20250321	194300	2630959659	1871	1871	1871	1871	0
57	20250321	194200	2630959659	1871	1871	1871	1871	0
58	20250321	194100	2630959659	1871	1871	1871	1871	0
59	20250321	194000	2630959659	1871	1871	1871	1871	0
60	20250321	193900	2630959659	1871	1871	1871	1871	0
61	20250321	193800	2630959659	1871	1871	1871	1871	0
62	20250321	193700	2630959659	1871	1871	1871	1871	10859
63	20250321	193600	2630959659	1871	1871	1871	1871	0
64	20250321	193500	2630959659	1871	1871	1871	1871	0
65	20250321	193400	2630959659	1871	1871	1871	1871	0
66	20250321	193300	2630959659	1871	1871	1871	1871	0
67	20250321	193200	2630959659	1871	1871	1871	1871	0
68	20250321	193100	2630959659	1871	1871	1871	1871	0
69	20250321	193000	2630959659	1871	1871	1871	1871	0
70	20250321	192900	2630959659	1871	1871	1871	1871	0
71	20250321	192800	2630959659	1871	1871	1871	1871	0
72	20250321	192700	2630959659	1871	1871	1871	1871	0
73	20250321	192600	2630959659	1871	1871	1871	1871	0
74	20250321	192500	2630959659	1871	1871	1871	1871	0
75	20250321	192400	2630959659	1871	1871	1871	1871	0
76	20250321	192300	2630959659	1871	1871	1871	1871	0
77	20250321	192200	2630959659	1871	1871	1871	1871	0
78	20250321	192100	2630959659	1871	1871	1871	1871	0
79	20250321	192000	2630959659	1871	1871	1871	1871	0
80	20250321	191900	2630959659	1871	1871	1871	1871	0
81	20250321	191800	2630959659	1871	1871	1871	1871	0
82	20250321	191700	2630959659	1871	1871	1871	1871	0
83	20250321	191600	2630959659	1871	1871	1871	1871	0
84	20250321	191500	2630959659	1871	1871	1871	1871	0
85	20250321	191400	2630959659	1871	1871	1871	1871	0
86	20250321	191300	2630959659	1871	1871	1871	1871	0
87	20250321	191200	2630959659	1871	1871	1871	1871	0
88	20250321	191100	2630959659	1871	1871	1871	1871	0
89	20250321	191000	2630959659	1871	1871	1871	1871	0
90	20250321	190900	2630959659	1871	1871	1871	1871	0
91	20250321	190800	2630959659	1871	1871	1871	1871	0
92	20250321	190700	2630959659	1871	1871	1871	1871	10859
93	20250321	190600	2630959659	1871	1871	1871	1871	0
94	20250321	190500	2630959659	1871	1871	1871	1871	0
95	20250321	190400	2630959659	1871	1871	1871	1871	0
96	20250321	190300	2630959659	1871	1871	1871	1871	0
97	20250321	190200	2630959659	1871	1871	1871	1871	0
98	20250321	190100	2630959659	1871	1871	1871	1871	0
99	20250321	190000	2630959659	1871	1871	1871	1871	0
100	20250321	185900	2630959659	1871	1871	1871	1871	0
101	20250321	185800	2630959659	1871	1871	1871	1871	0
102	20250321	185700	2630959659	1871	1871	1871	1871	0
103	20250321	185600	2630959659	1871	1871	1871	1871	0
104	20250321	185500	2630959659	1871	1871	1871	1871	0
105	20250321	185400	2630959659	1871	1871	1871	1871	0
106	20250321	185300	2630959659	1871	1871	1871	1871	0
107	20250321	185200	2630959659	1871	1871	1871	1871	0
108	20250321	185100	2630959659	1871	1871	1871	1871	0
109	20250321	185000	2630959659	1871	1871	1871	1871	0
110	20250321	184900	2630959659	1871	1871	1871	1871	0
111	20250321	184800	2630959659	1871	1871	1871	1871	0
112	20250321	184700	2630959659	1871	1871	1871	1871	0
113	20250321	184600	2630959659	1871	1871	1871	1871	0
114	20250321	184500	2630959659	1871	1871	1871	1871	0
115	20250321	184400	2630959659	1871	1871	1871	1871	0
116	20250321	184300	2630959659	1871	1871	1871	1871	0
117	20250321	184200	2630959659	1871	1871	1871	1871	0
118	20250321	184100	2630959659	1871	1871	1871	1871	0
119	20250321	184000	2630959659	1871	1871	1871	1871	0
120	20250321	183900	2630959659	1871	1871	1871	1871	0
121	20250321	183800	2630959659	1871	1871	1871	1871	0
122	20250321	183700	2630959659	1871	1871	1871	1871	10859
123	20250321	183600	2630959659	1871	1871	1871	1871	0
124	20250321	183500	2630959659	1871	1871	1871	1871	0
125	20250321	183400	2630959659	1871	1871	1871	1871	0
126	20250321	183300	2630959659	1871	1871	1871	1871	0
127	20250321	183200	2630959659	1871	1871	1871	1871	0
128	20250321	183100	2630959659	1871	1871	1871	1871	0
129	20250321	183000	2630959659	1871	1871	1871	1871	0
130	20250321	182900	2630959659	1871	1871	1871	1871	0
131	20250321	182800	2630959659	1871	1871	1871	1871	0
132	20250321	182700	2630959659	1871	1871	1871	1871	0
133	20250321	182600	2630959659	1871	1871	1871	1871	0
134	20250321	182500	2630959659	1871	1871	1871	1871	0
135	20250321	182400	2630959659	1871	1871	1871	1871	0
136	20250321	182300	2630959659	1871	1871	1871	1871	0
137	20250321	182200	2630959659	1871	1871	1871	1871	0
138	20250321	182100	2630959659	1871	1871	1871	1871	0
139	20250321	182000	2630959659	1871	1871	1871	1871	0
140	20250321	181900	2630959659	1871	1871	1871	1871	0
141	20250321	181800	2630959659	1871	1871	1871	1871	0
142	20250321	181700	2630959659	1871	1871	1871	1871	0
143	20250321	181600	2630959659	1871	1871	1871	1871	0
144	20250321	181500	2630959659	1871	1871	1871	1871	0
145	20250321	181400	2630959659	1871	1871	1871	1871	0
146	20250321	181300	2630959659	1871	1871	1871	1871	0
147	20250321	181200	2630959659	1871	1871	1871	1871	0
148	20250321	181100	2630959659	1871	1871	1871	1871	0
149	20250321	181000	2630959659	1871	1871	1871	1871	0
150	20250321	180900	2630959659	1871	1871	1871	1871	0
151	20250321	180800	2630959659	1871	1871	1871	1871	0
152	20250321	180700	2630959659	1871	1871	1871	1871	10859
153	20250321	180600	2630959659	1871	1871	1871	1871	0
154	20250321	180500	2630959659	1871	1871	1871	1871	0
155	20250321	180400	2630959659	1871	1871	1871	1871	0
156	20250321	180300	2630959659	1871	1871	1871	1871	0
157	20250321	180200	2630959659	1871	1871	1871	1871	0
158	20250321	180100	2630959659	1871	1871	1871	1871	0
159	20250321	180000	2630959659	1871	1871	1871	1871	0
160	20250321	175900	2630959659	1871	1871	1871	1871	0
161	20250321	175800	2630959659	1871	1871	1871	1871	0
162	20250321	175700	2630959659	1871	1871	1871	1871	0
163	20250321	175600	2630959659	1871	1871	1871	1871	0
164	20250321	175500	2630959659	1871	1871	1871	1871	0
165	20250321	175400	2630959659	1871	1871	1871	1871	0
166	20250321	175300	2630959659	1871	1871	1871	1871	0
167	20250321	175200	2630959659	1871	1871	1871	1871	0
168	20250321	175100	2630959659	1871	1871	1871	1871	0
169	20250321	175000	2630959659	1871	1871	1871	1871	0
170	20250321	174900	2630959659	1871	1871	1871	1871	0
171	20250321	174800	2630959659	1871	1871	1871	1871	0
172	20250321	174700	2630959659	1871	1871	1871	1871	0
173	20250321	174600	2630959659	1871	1871	1871	1871	0
174	20250321	174500	2630959659	1871	1871	1871	1871	0
175	20250321	174400	2630959659	1871	1871	1871	1871	0
176	20250321	174300	2630959659	1871	1871	1871	1871	0
177	20250321	174200	2630959659	1871	1871	1871	1871	0
178	20250321	174100	2630959659	1871	1871	1871	1871	0
179	20250321	174000	2630959659	1871	1871	1871	1871	0
180	20250321	173900	2630959659	1871	1871	1871	1871	0
181	20250321	173800	2630959659	1871	1871	1871	1871	0
182	20250321	173700	2630959659	1871	1871	1871	1871	10859
183	20250321	173600	2630959659	1871	1871	1871	1871	0
184	20250321	173500	2630959659	1871	1871	1871	1871	0
185	20250321	173400	2630959659	1871	1871	1871	1871	0
186	20250321	173300	2630959659	1871	1871	1871	1871	0
187	20250321	173200	2630959659	1871	1871	1871	1871	0
188	20250321	173100	2630959659	1871	1871	1871	1871	0
189	20250321	173000	2630959659	1871	1871	1871	1871	0
190	20250321	172900	2630959659	1871	1871	1871	1871	0
191	20250321	172800	2630959659	1871	1871	1871	1871	0
192	20250321	172700	2630959659	1871	1871	1871	1871	0
193	20250321	172600	2630959659	1871	1871	1871	1871	0
194	20250321	172500	2630959659	1871	1871	1871	1871	0
195	20250321	172400	2630959659	1871	1871	1871	1871	0
196	20250321	172300	2630959659	1871	1871	1871	1871	0
197	20250321	172200	2630959659	1871	1871	1871	1871	0
198	20250321	172100	2630959659	1871	1871	1871	1871	0
199	20250321	172000	2630959659	1871	1871	1871	1871	0
200	20250321	171900	2630959659	1871	1871	1871	1871	0
201	20250321	171800	2630959659	1871	1871	1871	1871	0
202	20250321	171700	2630959659	1871	1871	1871	1871	0
203	20250321	171600	2630959659	1871	1871	1871	1871	0
204	20250321	171500	2630959659	1871	1871	1871	1871	0
205	20250321	171400	2630959659	1871	1871	1871	1871	0
206	20250321	171300	2630959659	1871	1871	1871	1871	0
207	20250321	171200	2630959659	1871	1871	1871	1871	0
208	20250321	171100	2630959659	1871	1871	1871	1871	0
209	20250321	171000	2630959659	1871	1871	1871	1871	0
210	20250321	170900	2630959659	1871	1871	1871	1871	0
211	20250321	170800	2630959659	1871	1871	1871	1871	0
212	20250321	170700	2630959659	1871	1871	1871	1871	10859
213	20250321	170600	2630959659	1871	1871	1871	1871	0
214	20250321	170500	2630959659	1871	1871	1871	1871	0
215	20250321	170400	2630959659	1871	1871	1871	1871	0
216	20250321	170300	2630959659	1871	1871	1871	1871	0
217	20250321	170200	2630959659	1871	1871	1871	1871	0
218	20250321	170100	2630959659	1871	1871	1871	1871	0
219	20250321	170000	2630959659	1871	1871	1871	1871	0
220	20250321	165900	2630959659	1871	1871	1871	1871	0
221	20250321	165800	2630959659	1871	1871	1871	1871	0
222	20250321	165700	2630959659	1871	1871	1871	1871	0
223	20250321	165600	2630959659	1871	1871	1871	1871	0
224	20250321	165500	2630959659	1871	1871	1871	1871	0
225	20250321	165400	2630959659	1871	1871	1871	1871	0
226	20250321	165300	2630959659	1871	1871	1871	1871	0
227	20250321	165200	2630959659	1871	1871	1871	1871	0
228	20250321	165100	2630959659	1871	1871	1871	1871	0
229	20250321	165000	2630959659	1871	1871	1871	1871	0
230	20250321	164900	2630959659	1871	1871	1871	1871	0
231	20250321	164800	2630959659	1871	1871	1871	1871	0
232	20250321	164700	2630959659	1871	1871	1871	1871	0
233	20250321	164600	2630959659	1871	1871	1871	1871	0
234	20250321	164500	2630959659	1871	1871	1871	1871	0
235	20250321	164400	2630959659	1871	1871	1871	1871	0
236	20250321	164300	2630959659	1871	1871	1871	1871	0
237	20250321	164200	2630959659	1871	1871	1871	1871	0
238	20250321	164100	2630959659	1871	1871	1871	1871	0
239	20250321	164000	2630959659	1871	1871	1871	1871	0
240	20250321	163900	2630959659	1871	1871	1871	1871	0
241	20250321	163800	2630959659	1871	1871	1871	1871	0
242	20250321	163700	2630959659	1871	1871	1871	1871	10859
243	20250321	163600	2630959659	1871	1871	1871	1871	0
244	20250321	163500	2630959659	1871	1871	1871	1871	0
245	20250321	163400	2630959659	1871	1871	1871	1871	0
246	20250321	163300	2630959659	1871	1871	1871	1871	0
247	20250321	163200	2630959659	1871	1871	1871	1871	0
248	20250321	163100	2630959659	1871	1871	1871	1871	0
249	20250321	163000	2630959659	1871	1871	1871	1871	0
250	20250321	162900	2630959659	1871	1871	1871	1871	0
251	20250321	162800	2630959659	1871	1871	1871	1871	0
252	20250321	162700	2630959659	1871	1871	1871	1871	0
253	20250321	162600	2630959659	1871	1871	1871	1871	0
254	20250321	162500	2630959659	1871	1871	1871	1871	0
255	20250321	162400	2630959659	1871	1871	1871	1871	0
256	20250321	162300	2630959659	1871	1871	1871	1871	0
257	20250321	162200	2630959659	1871	1871	1871	1871	0
258	20250321	162100	2630959659	1871	1871	1871	1871	0
259	20250321	162000	2630959659	1871	1871	1871	1871	0
260	20250321	161900	2630959659	1871	1871	1871	1871	0
261	20250321	161800	2630959659	1871	1871	1871	1871	0
262	20250321	161700	2630959659	1871	1871	1871	1871	0
263	20250321	161600	2630959659	1871	1871	1871	1871	0
264	20250321	161500	2630959659	1871	1871	1871	1871	0
265	20250321	161400	2630959659	1871	1871	1871	1871	0
266	20250321	161300	2630959659	1871	1871	1871	1871	0
267	20250321	161200	2630959659	1871	1871	1871	1871	0
268	20250321	161100	2630959659	1871	1871	1871	1871	0
269	20250321	161000	2630959659	1871	1871	1871	1871	0
270	20250321	160900	2630959659	1871	1871	1871	1871	0
271	20250321	160800	2630959659	1871	1871	1871	1871	0
272	20250321	160700	2630959659	1871	1871	1871	1871	10859
273	20250321	160600	2630959659	1871	1871	1871	1871	0
274	20250321	160500	2630959659	1871	1871	1871	1871	0
275	20250321	160400	2630959659	1871	1871	1871	1871	0
276	20250321	160300	2630959659	1871	1871	1871	1871	0
277	20250321	160200	2630959659	1871	1871	1871	1871	0
278	20250321	160100	2630959659	1871	1871	1871	1871	0
279	20250321	160000	2630959659	1871	1871	1871	1871	0
280	20250321	155900	2630959659	1871	1871	1871	1871	0
281	20250321	155800	2630959659	1871	1871	1871	1871	0
282	20250321	155700	2630959659	1871	1871	1871	1871	0
283	20250321	155600	2630959659	1871	1871	1871	1871	0
284	20250321	155500	2630959659	1871	1871	1871	1871	0
285	20250321	155400	2630959659	1871	1871	1871	1871	0
286	20250321	155300	2630959659	1871	1871	1871	1871	0
287	20250321	155200	2630959659	1871	1871	1871	1871	0
288	20250321	155100	2630959659	1871	1871	1871	1871	0
289	20250321	155000	2630959659	1871	1871	1871	1871	0
290	20250321	154900	2630959659	1871	1871	1871	1871	0
291	20250321	154800	2630959659	1871	1871	1871	1871	0
292	20250321	154700	2630959659	1871	1871	1871	1871	0
293	20250321	154600	2630959659	1871	1871	1871	1871	0
294	20250321	154500	2630959659	1871	1871	1871	1871	0
295	20250321	154400	2630959659	1871	1871	1871	1871	0
296	20250321	154300	2630959659	1871	1871	1871	1871	0
297	20250321	154200	2630959659	1871	1871	1871	1871	0
298	20250321	154100	2630959659	1871	1871	1871	1871	0
299	20250321	154000	2630959659	1871	1871	1871	1871	0
300	20250321	153900	2630959659	1871	1871	1871	1871	0
301	20250321	153800	2630959659	1871	1871	1871	1871	0
302	20250321	153700	2630959659	1871	1871	1871	1871	10859
303	20250321	153600	2630959659	1871	1871	1871	1871	0
304	20250321	153500	2630959659	1871	1871	1871	1871	0
305	20250321	153400	2630959659	1871	1871	1871	1871	0
306	20250321	153300	2630959659	1871	1871	1871	1871	0
307	20250321	153200	2630959659	1871	1871	1871	1871	0
308	20250321	153100	2630959659	1871	1871	1871	1871	0
309	20250321	153000	2630959659	1871	1871	1871	1871	10859
310	20250321	152900	2610642470	1879	1879	1879	1879	0
311	20250321	152800	2610642470	1879	1879	1879	1879	0
312	20250321	152700	2610642470	1879	1879	1879	1879	0
313	20250321	152600	2610642470	1879	1879	1879	1879	0
314	20250321	152500	2610642470	1879	1879	1879	1879	0
315	20250321	152400	2610642470	1879	1879	1879	1879	0
316	20250321	152300	2610642470	1879	1879	1879	1879	0
317	20250321	152200	2610642470	1879	1879	1879	1879	0
318	20250321	152100	2610642470	1879	1879	1879	1879	0
319	20250321	152000	2610642470	1879	1879	1879	1879	0
320	20250321	151900	2610642470	1879	1874	1879	1874	1617
321	20250321	151800	2607611947	1874	1872	1874	1871	1847
322	20250321	151700	2604154461	1872	1875	1875	1872	2152
323	20250321	151600	2600124493	1875	1879	1879	1875	979
324	20250321	151500	2598288554	1879	1879	1879	1879	0
325	20250321	151400	2598288554	1879	1876	1879	1876	20
326	20250321	151300	2598251031	1876	1880	1880	1876	16
327	20250321	151200	2598220975	1876	1877	1880	1876	4142
328	20250321	151100	2590450527	1880	1880	1880	1876	260
329	20250321	151000	2589962707	1880	1877	1880	1877	1223
330	20250321	150900	2587667003	1878	1878	1878	1878	0
331	20250321	150800	2587667003	1878	1878	1878	1878	200
332	20250321	150700	2587291403	1878	1878	1878	1878	10
333	20250321	150600	2587272623	1876	1878	1879	1875	522
334	20250321	150500	2586292419	1879	1880	1880	1879	202
335	20250321	150400	2585912759	1883	1885	1885	1883	21
336	20250321	150300	2585873194	1880	1877	1880	1877	3354
337	20250321	150200	2579576448	1872	1872	1872	1871	449
338	20250321	150100	2578735999	1878	1873	1878	1871	1272
339	20250321	150000	2576354706	1879	1880	1880	1879	55
340	20250321	145900	2576251307	1881	1881	1881	1881	1
341	20250321	145800	2576249426	1873	1873	1873	1873	1000
342	20250321	145700	2574376426	1881	1881	1881	1881	0
343	20250321	145600	2574376426	1881	1882	1882	1881	14
344	20250321	145500	2574350080	1883	1885	1885	1872	635
345	20250321	145400	2573161001	1872	1872	1872	1872	0
346	20250321	145300	2573161001	1872	1872	1872	1872	125
347	20250321	145200	2572927001	1888	1888	1888	1888	1
348	20250321	145100	2572925113	1888	1871	1888	1871	242
349	20250321	145000	2572471994	1879	1876	1879	1870	6917
350	20250321	144900	2559525133	1876	1886	1887	1876	507
351	20250321	144800	2558573929	1878	1889	1889	1878	4096
352	20250321	144700	2550878942	1890	1890	1890	1890	1
353	20250321	144600	2550877052	1885	1893	1893	1885	7604
354	20250321	144500	2536512755	1906	1901	1906	1891	4258
355	20250321	144400	2528433452	1912	1912	1912	1912	0
356	20250321	144300	2528433452	1912	1912	1912	1912	10
357	20250321	144200	2528414332	1901	1901	1901	1901	9
358	20250321	144100	2528397223	1913	1913	1913	1913	10
359	20250321	144000	2528378093	1901	1916	1916	1901	330
360	20250321	143900	2527747679	1918	1918	1918	1918	100
361	20250321	143800	2527555879	1919	1919	1919	1919	0
362	20250321	143700	2527555879	1919	1909	1919	1909	1870
363	20250321	143600	2523980073	1909	1909	1909	1909	801
364	20250321	143500	2522450964	1898	1898	1898	1898	0
365	20250321	143400	2522450964	1898	1905	1905	1898	31
366	20250321	143300	2522392119	1906	1904	1906	1904	1017
367	20250321	143200	2520454634	1904	1904	1904	1904	1
368	20250321	143100	2520452730	1897	1898	1898	1897	1000
369	20250321	143000	2518555630	1905	1905	1905	1905	2
370	20250321	142900	2518551820	1900	1894	1900	1894	3146
371	20250321	142800	2512583273	1894	1894	1894	1893	1300
372	20250321	142700	2510121174	1894	1894	1894	1894	70
373	20250321	142600	2509988594	1895	1895	1895	1894	1219
374	20250321	142500	2507679090	1896	1899	1899	1896	2260
375	20250321	142400	2503393540	1899	1900	1900	1897	246
376	20250321	142300	2502926236	1900	1900	1900	1900	0
377	20250321	142200	2502926236	1900	1900	1900	1900	140
378	20250321	142100	2502660236	1900	1900	1900	1900	0
379	20250321	142000	2502660236	1900	1900	1900	1900	295
380	20250321	141900	2502099736	1905	1900	1905	1900	11
381	20250321	141800	2502078831	1905	1905	1905	1900	207
382	20250321	141700	2501685521	1900	1900	1900	1900	382
383	20250321	141600	2500959721	1905	1900	1905	1900	103
384	20250321	141500	2500764001	1900	1905	1905	1896	806
385	20250321	141400	2499235776	1905	1905	1905	1905	104
386	20250321	141300	2499037656	1907	1907	1907	1907	0
387	20250321	141200	2499037656	1907	1907	1907	1907	100
388	20250321	141100	2498846956	1895	1898	1898	1894	221
389	20250321	141000	2498428357	1909	1909	1910	1909	2001
390	20250321	140900	2494606868	1910	1891	1910	1891	153
391	20250321	140800	2494317274	1890	1896	1897	1890	691
392	20250321	140700	2493009852	1896	1891	1896	1885	4646
393	20250321	140600	2484246591	1892	1893	1893	1892	546
394	20250321	140500	2483213014	1893	1895	1895	1891	4354
395	20250321	140400	2474971290	1895	1900	1900	1895	7244
396	20250321	140300	2461221715	1900	1905	1905	1900	1018
397	20250321	140200	2459286710	1905	1906	1911	1905	105
398	20250321	140100	2459086674	1912	1912	1912	1912	0
399	20250321	140000	2459086674	1912	1912	1912	1912	2
400	20250321	135900	2459082850	1900	1900	1900	1900	154
401	20250321	135800	2458790250	1910	1910	1910	1910	116
402	20250321	135700	2458568690	1912	1912	1912	1912	0
403	20250321	135600	2458568690	1912	1907	1912	1907	151
404	20250321	135500	2458280728	1907	1907	1907	1907	773
405	20250321	135400	2456806617	1907	1898	1907	1898	4423
406	20250321	135300	2448393779	1897	1908	1908	1897	4847
407	20250321	135200	2439168648	1908	1911	1911	1908	3391
408	20250321	135100	2432693551	1911	1912	1912	1911	1360
409	20250321	135000	2430094231	1912	1912	1912	1912	0
410	20250321	134900	2430094231	1912	1912	1912	1911	2229
411	20250321	134800	2425832394	1912	1912	1912	1912	6
412	20250321	134700	2425820922	1913	1913	1913	1913	0
413	20250321	134600	2425820922	1913	1913	1913	1913	0
414	20250321	134500	2425820922	1913	1913	1913	1913	536
415	20250321	134400	2424795554	1913	1913	1913	1913	30
416	20250321	134300	2424738164	1913	1913	1913	1913	280
417	20250321	134200	2424202524	1920	1920	1920	1920	150
418	20250321	134100	2423914524	1920	1920	1920	1920	201
419	20250321	134000	2423528604	1920	1920	1920	1920	0
420	20250321	133900	2423528604	1920	1923	1923	1920	1447
421	20250321	133800	2420750121	1923	1918	1923	1918	642
422	20250321	133700	2419517511	1918	1918	1918	1918	40
423	20250321	133600	2419440791	1918	1918	1918	1918	5
424	20250321	133500	2419431201	1918	1918	1918	1918	0
425	20250321	133400	2419431201	1918	1918	1918	1918	100
426	20250321	133300	2419239401	1918	1918	1918	1918	274
427	20250321	133200	2418713869	1918	1918	1918	1918	0
428	20250321	133100	2418713869	1918	1918	1918	1918	2
429	20250321	133000	2418710033	1909	1909	1909	1909	136
430	20250321	132900	2418450409	1918	1918	1918	1909	299
431	20250321	132800	2417879600	1909	1920	1924	1909	5178
432	20250321	132700	2407986418	1911	1920	1920	1911	1000
433	20250321	132600	2406069744	1920	1920	1920	1920	1
434	20250321	132500	2406067824	1924	1923	1924	1923	97
435	20250321	132400	2405881291	1923	1923	1923	1923	1
436	20250321	132300	2405879368	1923	1923	1923	1923	465
437	20250321	132200	2404985173	1923	1923	1923	1923	0
438	20250321	132100	2404985173	1923	1923	1923	1923	100
439	20250321	132000	2404792873	1923	1923	1923	1923	25
440	20250321	131900	2404744798	1923	1923	1923	1923	0
441	20250321	131800	2404744798	1923	1920	1923	1920	374
442	20250321	131700	2404026454	1920	1920	1920	1920	1
443	20250321	131600	2404024534	1911	1919	1924	1911	1242
444	20250321	131500	2401648496	1911	1919	1919	1911	1219
445	20250321	131400	2399317939	1915	1919	1919	1915	119
446	20250321	131300	2399089654	1919	1910	1919	1910	101
447	20250321	131200	2398896735	1910	1914	1914	1910	609
448	20250321	131100	2397732089	1926	1917	1927	1917	98
449	20250321	131000	2397543917	1917	1918	1918	1916	1974
450	20250321	130900	2393759394	1927	1926	1927	1926	5
451	20250321	130800	2393749763	1927	1919	1927	1918	453
452	20250321	130700	2392880534	1927	1919	1927	1919	301
453	20250321	130600	2392302907	1919	1919	1919	1919	1160
454	20250321	130500	2390076867	1927	1927	1928	1927	508
455	20250321	130400	2389097950	1927	1927	1927	1927	155
456	20250321	130300	2388799265	1927	1927	1927	1927	27
457	20250321	130200	2388747236	1927	1927	1927	1927	400
458	20250321	130100	2387976436	1927	1927	1927	1927	10
459	20250321	130000	2387957166	1927	1927	1927	1927	0
460	20250321	125900	2387957166	1927	1927	1927	1927	200
461	20250321	125800	2387571766	1927	1927	1927	1927	0
462	20250321	125700	2387571766	1927	1924	1927	1924	233
463	20250321	125600	2387123075	1917	1917	1917	1917	3
464	20250321	125500	2387117324	1917	1917	1917	1917	5
465	20250321	125400	2387107739	1917	1917	1917	1917	200
466	20250321	125300	2386724339	1917	1920	1920	1917	923
467	20250321	125200	2384954921	1920	1924	1924	1920	854
468	20250321	125100	2383313517	1916	1914	1916	1914	145
469	20250321	125000	2383035887	1914	1914	1914	1914	471
470	20250321	124900	2382134393	1914	1920	1921	1914	5382
471	20250321	124800	2371815230	1921	1924	1924	1921	495
472	20250321	124700	2370862865	1930	1930	1930	1930	89
473	20250321	124600	2370691095	1932	1932	1932	1932	0
474	20250321	124500	2370691095	1932	1930	1932	1930	3
475	20250321	124400	2370685301	1930	1931	1931	1930	250
476	20250321	124300	2370202751	1932	1930	1932	1930	174
477	20250321	124200	2369866783	1930	1930	1930	1930	12
478	20250321	124100	2369843623	1924	1924	1924	1924	0
479	20250321	124000	2369843623	1924	1924	1924	1924	146
480	20250321	123900	2369562719	1930	1930	1930	1930	200
481	20250321	123800	2369176719	1921	1932	1932	1921	630
482	20250321	123700	2367960219	1932	1932	1932	1932	0
483	20250321	123600	2367960219	1932	1932	1932	1932	0
484	20250321	123500	2367960219	1932	1928	1932	1928	400
485	20250321	123400	2367188685	1921	1921	1921	1921	479
486	20250321	123300	2366268526	1921	1928	1928	1921	1057
487	20250321	123200	2364237959	1921	1928	1928	1921	14
488	20250321	123100	2364210974	1929	1921	1929	1920	1527
489	20250321	123000	2361276535	1920	1922	1931	1920	1251
490	20250321	122900	2358871468	1932	1934	1934	1932	1133
491	20250321	122800	2356682490	1932	1932	1932	1932	198
492	20250321	122700	2356299954	1932	1922	1932	1919	3883
493	20250321	122600	2348820037	1919	1928	1928	1919	1563
494	20250321	122500	2345817374	1928	1937	1937	1916	9809
495	20250321	122400	2326911563	1937	1950	1953	1937	4600
496	20250321	122300	2317984228	1949	1949	1949	1949	68
497	20250321	122200	2317851696	1949	1949	1949	1942	907
498	20250321	122100	2316087194	1949	1949	1949	1949	37
499	20250321	122000	2316015081	1942	1949	1949	1941	3283
500	20250321	121900	2309638958	1949	1988	1988	1942	69353
501	20250321	121800	2173438068	1980	1989	1989	1980	658
502	20250321	121700	2172134256	1990	1969	1990	1969	12319
503	20250321	121600	2147821835	1969	1964	1969	1964	11
504	20250321	121500	2147800181	1970	1966	1970	1966	3
505	20250321	121400	2147794275	1970	1970	1970	1970	40
506	20250321	121300	2147715475	1970	1972	1972	1960	4903
507	20250321	121200	2138077817	1972	1963	1972	1963	887
508	20250321	121100	2136335736	1963	1963	1963	1963	13
509	20250321	121000	2136310217	1960	1974	1974	1960	6477
510	20250321	120900	2123605889	1963	1976	1976	1963	677
511	20250321	120800	2122269064	1975	1985	1985	1975	38980
512	20250321	120700	2045085160	1981	1983	1983	1981	2000
513	20250321	120600	2041123144	1983	1981	1983	1981	305
514	20250321	120500	2040518429	1981	1988	1988	1981	1047
515	20250321	120400	2038443993	1988	1980	1988	1980	3380
516	20250321	120300	2031750107	1980	1981	1981	1980	970
517	20250321	120200	2029828547	1981	1979	1982	1979	7364
518	20250321	120100	2015248036	1979	1984	1999	1979	13555
519	20250321	120000	1988275429	1988	1973	1988	1973	33896
520	20250321	115900	1921154259	1973	1968	1974	1967	6877
521	20250321	115800	1907608240	1974	1940	1974	1940	19036
522	20250321	115700	1870402953	1937	1948	1948	1934	15434
523	20250321	115600	1840467228	1944	1949	1949	1944	7324
524	20250321	115500	1826201464	1948	1952	1952	1948	2602
525	20250321	115400	1821130357	1952	1951	1960	1951	132
526	20250321	115300	1820872553	1956	1962	1962	1952	36439
527	20250321	115200	1749451430	1966	1971	1971	1963	2033
528	20250321	115100	1745452773	1971	1967	1971	1966	1444
529	20250321	115000	1742611641	1966	1966	1966	1966	400
530	20250321	114900	1741825241	1966	1963	1966	1963	1596
531	20250321	114800	1738690778	1966	1961	1966	1961	412
532	20250321	114700	1737880796	1972	1972	1972	1972	128
533	20250321	114600	1737628380	1972	1960	1972	1960	1274
534	20250321	114500	1735131220	1960	1966	1974	1959	20023
535	20250321	114400	1695903527	1974	1973	1974	1969	8538
536	20250321	114300	1679056844	1973	1959	1975	1959	6513
537	20250321	114200	1666232698	1959	1959	1959	1959	60
538	20250321	114100	1666115158	1959	1959	1959	1959	2543
539	20250321	114000	1661133421	1959	1952	1959	1952	1840
540	20250321	113900	1657536691	1953	1953	1953	1953	0
541	20250321	113800	1657536691	1953	1953	1953	1953	1203
542	20250321	113700	1655187232	1953	1950	1955	1949	14497
543	20250321	113600	1626913988	1950	1947	1950	1947	11349
544	20250321	113500	1604783738	1950	1945	1950	1945	13082
545	20250321	113400	1579301216	1945	1937	1945	1937	4350
546	20250321	113300	1570863769	1938	1938	1938	1938	2
547	20250321	113200	1570859893	1938	1937	1938	1937	588
548	20250321	113100	1569720601	1937	1937	1937	1937	0
549	20250321	113000	1569720601	1937	1936	1937	1936	551
550	20250321	112900	1568653405	1936	1936	1936	1936	6
551	20250321	112800	1568641789	1937	1936	1937	1921	442
552	20250321	112700	1567786392	1937	1937	1937	1937	35
553	20250321	112600	1567718597	1937	1918	1937	1918	42
554	20250321	112500	1567637623	1918	1918	1918	1918	0
555	20250321	112400	1567637623	1918	1932	1932	1918	778
556	20250321	112300	1566134541	1932	1932	1933	1932	2261
557	20250321	112200	1561766171	1932	1932	1932	1932	857
558	20250321	112100	1560110447	1932	1932	1932	1932	383
559	20250321	112000	1559370491	1932	1925	1940	1924	11365
560	20250321	111900	1537359980	1920	1905	1925	1905	7636
561	20250321	111800	1522706013	1905	1906	1906	1905	300
562	20250321	111700	1522134484	1906	1905	1906	1905	2423
563	20250321	111600	1517518668	1905	1901	1905	1901	3059
564	20250321	111500	1511697409	1903	1903	1903	1903	1
565	20250321	111400	1511695506	1905	1905	1905	1905	0
566	20250321	111300	1511695506	1905	1905	1905	1905	0
567	20250321	111200	1511695506	1905	1905	1905	1905	0
568	20250321	111100	1511695506	1905	1911	1911	1905	25
569	20250321	111000	1511647857	1911	1899	1911	1899	2967
570	20250321	110900	1505988963	1900	1893	1900	1891	7862
571	20250321	110800	1491112611	1904	1900	1904	1900	131
572	20250321	110700	1490863707	1891	1892	1892	1891	500
573	20250321	110600	1489917849	1892	1903	1905	1892	1314
574	20250321	110500	1487416339	1903	1899	1903	1899	1599
575	20250321	110400	1484378623	1891	1892	1899	1891	1040
576	20250321	110300	1482411163	1892	1892	1892	1892	1100
577	20250321	110200	1480329963	1892	1896	1896	1892	933
578	20250321	110100	1478562808	1895	1905	1905	1895	1342
579	20250321	110000	1476017140	1898	1898	1898	1898	0
580	20250321	105900	1476017140	1898	1897	1898	1897	1402
581	20250321	105800	1473356937	1897	1898	1898	1897	395
582	20250321	105700	1472607231	1897	1900	1901	1897	6463
583	20250321	105600	1460333627	1911	1911	1911	1911	0
584	20250321	105500	1460333627	1911	1911	1911	1911	1
585	20250321	105400	1460331716	1911	1911	1911	1911	1
586	20250321	105300	1460329805	1898	1914	1914	1898	7600
587	20250321	105200	1445875271	1914	1914	1914	1914	0
588	20250321	105100	1445875271	1914	1908	1914	1908	404
589	20250321	105000	1445103631	1910	1907	1910	1907	470
590	20250321	104900	1444206531	1899	1899	1899	1899	0
591	20250321	104800	1444206531	1899	1902	1902	1899	2588
592	20250321	104700	1439288180	1901	1909	1909	1901	1123
593	20250321	104600	1437153333	1902	1902	1902	1901	162
594	20250321	104500	1436845299	1909	1909	1909	1909	50
595	20250321	104400	1436749849	1910	1910	1910	1910	0
596	20250321	104300	1436749849	1910	1910	1910	1910	0
597	20250321	104200	1436749849	1910	1910	1910	1910	20
598	20250321	104100	1436711649	1910	1910	1910	1910	0
599	20250321	104000	1436711649	1910	1909	1910	1909	529
600	20250321	103900	1435701649	1901	1900	1901	1900	51
601	20250321	103800	1435604748	1902	1896	1902	1896	3849
602	20250321	103700	1428287982	1899	1899	1899	1899	716
603	20250321	103600	1426928298	1899	1903	1903	1899	1918
604	20250321	103500	1423282386	1902	1910	1910	1902	101
605	20250321	103400	1423090276	1910	1910	1910	1910	0
606	20250321	103300	1423090276	1910	1906	1916	1906	1972
607	20250321	103200	1419327710	1906	1899	1906	1899	22
608	20250321	103100	1419285925	1895	1893	1899	1886	9462
609	20250321	103000	1401377631	1891	1894	1894	1891	4831
610	20250321	102900	1392241502	1891	1910	1912	1891	14706
611	20250321	102800	1364251143	1910	1912	1912	1910	212
612	20250321	102700	1363846211	1912	1909	1912	1906	2737
613	20250321	102600	1358620726	1910	1913	1925	1910	4453
614	20250321	102500	1350106071	1919	1925	1929	1919	5201
615	20250321	102400	1340095805	1925	1917	1925	1912	1660
616	20250321	102300	1336904723	1909	1909	1909	1909	0
617	20250321	102200	1336904723	1909	1908	1909	1908	286
618	20250321	102100	1336358759	1917	1915	1917	1907	1666
619	20250321	102000	1333174226	1915	1921	1921	1915	2076
620	20250321	101900	1329197872	1923	1920	1923	1920	1733
621	20250321	101800	1325869011	1911	1911	1911	1910	2154
622	20250321	101700	1321753352	1925	1915	1927	1915	18091
623	20250321	101600	1286942925	1915	1903	1915	1903	245
624	20250321	101500	1286476446	1905	1880	1905	1880	759
625	20250321	101400	1285033119	1901	1905	1905	1880	6504
626	20250321	101300	1272687421	1905	1918	1929	1905	10173
627	20250321	101200	1253180058	1918	1890	1918	1890	18759
628	20250321	101100	1217581803	1892	1861	1892	1861	1549
629	20250321	101000	1214674943	1860	1883	1886	1860	3403
630	20250321	100900	1208263516	1884	1882	1884	1872	8026
631	20250321	100800	1193185578	1882	1868	1882	1868	4714
632	20250321	100700	1184348698	1847	1862	1862	1846	1032
633	20250321	100600	1182427592	1862	1841	1869	1841	14379
634	20250321	100500	1155674757	1840	1841	1841	1840	492
635	20250321	100400	1154769382	1841	1842	1842	1841	1903
636	20250321	100300	1151265434	1841	1843	1843	1841	1251
637	20250321	100200	1148960911	1842	1840	1845	1840	1722
638	20250321	100100	1145785054	1840	1855	1855	1840	2968
639	20250321	100000	1140311726	1855	1853	1855	1845	510
640	20250321	095900	1139366852	1845	1843	1845	1843	350
641	20250321	095800	1138721202	1857	1857	1857	1857	0
642	20250321	095700	1138721202	1857	1849	1857	1849	288
643	20250321	095600	1138188441	1849	1857	1857	1849	1829
644	20250321	095500	1134798120	1839	1839	1839	1839	209
645	20250321	095400	1134413769	1833	1833	1834	1833	1501
646	20250321	095300	1131662434	1858	1858	1858	1858	0
647	20250321	095200	1131662434	1858	1832	1858	1832	964
648	20250321	095100	1129896160	1832	1832	1832	1831	598
649	20250321	095000	1128801096	1860	1850	1860	1830	2440
650	20250321	094900	1124269696	1850	1850	1850	1850	16
651	20250321	094800	1124240096	1850	1859	1859	1830	1623
652	20250321	094700	1121237619	1849	1860	1861	1820	18773
653	20250321	094600	1086698743	1851	1851	1851	1851	226
654	20250321	094500	1086280417	1861	1862	1862	1860	623
655	20250321	094400	1085120615	1863	1850	1863	1850	368
656	20250321	094300	1084438931	1850	1867	1867	1850	153
657	20250321	094200	1084153620	1868	1825	1870	1825	7848
658	20250321	094100	1069676525	1815	1825	1825	1815	10455
659	20250321	094000	1050650201	1825	1822	1827	1821	1078
660	20250321	093900	1048686276	1821	1822	1822	1821	2247
661	20250321	093800	1044594369	1821	1821	1822	1821	1421
662	20250321	093700	1042006386	1822	1823	1823	1822	31
663	20250321	093600	1041949903	1822	1822	1822	1822	200
664	20250321	093500	1041585503	1820	1820	1820	1819	1053
665	20250321	093400	1039669714	1818	1829	1830	1818	3199
666	20250321	093300	1033840429	1830	1823	1830	1822	2547
667	20250321	093200	1029194700	1824	1819	1827	1816	3441
668	20250321	093100	1022909803	1812	1805	1825	1805	1498
669	20250321	093000	1020183586	1806	1809	1820	1805	6908
670	20250321	092900	1007654410	1810	1809	1810	1807	2689
671	20250321	092800	1002793090	1809	1776	1809	1775	14081
672	20250321	092700	977621330	1775	1795	1796	1775	1668
673	20250321	092600	974639638	1775	1780	1796	1775	5303
674	20250321	092500	965207496	1790	1781	1790	1780	4962
675	20250321	092400	956371569	1784	1772	1784	1772	5500
676	20250321	092300	946581188	1771	1780	1780	1771	37412
677	20250321	092200	880154650	1781	1781	1797	1780	1885
678	20250321	092100	876793262	1781	1788	1788	1781	2348
679	20250321	092000	872607918	1781	1788	1788	1780	6361
680	20250321	091900	861278090	1788	1792	1792	1776	9420
681	20250321	091800	844508554	1791	1803	1806	1788	18313
682	20250321	091700	811577737	1803	1805	1806	1803	2707
683	20250321	091600	806691438	1805	1810	1815	1805	3873
684	20250321	091500	799677703	1805	1779	1848	1778	23591
685	20250321	091400	757210989	1790	1777	1796	1776	10366
686	20250321	091300	738760324	1777	1773	1777	1769	9305
687	20250321	091200	722274294	1773	1770	1782	1769	7733
688	20250321	091100	708559100	1769	1783	1783	1767	19946
689	20250321	091000	673144727	1799	1801	1805	1776	24435
690	20250321	090900	629320260	1801	1810	1816	1796	6411
691	20250321	090800	617760150	1810	1817	1817	1794	16007
692	20250321	090700	588908021	1817	1859	1865	1805	35840
693	20250321	090600	522912124	1859	1882	1895	1855	24349
694	20250321	090500	477442871	1882	1855	1882	1855	11121
695	20250321	090400	456678216	1855	1866	1882	1855	15041
696	20250321	090300	428712053	1866	1848	1886	1848	17317
697	20250321	090200	396366689	1848	1802	1897	1802	48301
698	20250321	090100	307199917	1802	1760	1826	1750	88845
699	20250321	090000	149706491	1760	1833	1833	1750	82967