KissMeData/180400/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	203700	7234363422	1881	1881	1881	1881	19399
3	20250313	203600	7234363422	1881	1881	1881	1881	0
4	20250313	203500	7234363422	1881	1881	1881	1881	0
5	20250313	203400	7234363422	1881	1881	1881	1881	0
6	20250313	203300	7234363422	1881	1881	1881	1881	0
7	20250313	203200	7234363422	1881	1881	1881	1881	0
8	20250313	203100	7234363422	1881	1881	1881	1881	0
9	20250313	203000	7234363422	1881	1881	1881	1881	0
10	20250313	202900	7234363422	1881	1881	1881	1881	0
11	20250313	202800	7234363422	1881	1881	1881	1881	0
12	20250313	202700	7234363422	1881	1881	1881	1881	0
13	20250313	202600	7234363422	1881	1881	1881	1881	0
14	20250313	202500	7234363422	1881	1881	1881	1881	0
15	20250313	202400	7234363422	1881	1881	1881	1881	0
16	20250313	202300	7234363422	1881	1881	1881	1881	0
17	20250313	202200	7234363422	1881	1881	1881	1881	0
18	20250313	202100	7234363422	1881	1881	1881	1881	0
19	20250313	202000	7234363422	1881	1881	1881	1881	0
20	20250313	201900	7234363422	1881	1881	1881	1881	0
21	20250313	201800	7234363422	1881	1881	1881	1881	0
22	20250313	201700	7234363422	1881	1881	1881	1881	0
23	20250313	201600	7234363422	1881	1881	1881	1881	0
24	20250313	201500	7234363422	1881	1881	1881	1881	0
25	20250313	201400	7234363422	1881	1881	1881	1881	0
26	20250313	201300	7234363422	1881	1881	1881	1881	0
27	20250313	201200	7234363422	1881	1881	1881	1881	0
28	20250313	201100	7234363422	1881	1881	1881	1881	0
29	20250313	201000	7234363422	1881	1881	1881	1881	0
30	20250313	200900	7234363422	1881	1881	1881	1881	0
31	20250313	200800	7234363422	1881	1881	1881	1881	0
32	20250313	200700	7234363422	1881	1881	1881	1881	19399
33	20250313	200600	7234363422	1881	1881	1881	1881	0
34	20250313	200500	7234363422	1881	1881	1881	1881	0
35	20250313	200400	7234363422	1881	1881	1881	1881	0
36	20250313	200300	7234363422	1881	1881	1881	1881	0
37	20250313	200200	7234363422	1881	1881	1881	1881	0
38	20250313	200100	7234363422	1881	1881	1881	1881	0
39	20250313	200000	7234363422	1881	1881	1881	1881	0
40	20250313	195900	7234363422	1881	1881	1881	1881	0
41	20250313	195800	7234363422	1881	1881	1881	1881	0
42	20250313	195700	7234363422	1881	1881	1881	1881	0
43	20250313	195600	7234363422	1881	1881	1881	1881	0
44	20250313	195500	7234363422	1881	1881	1881	1881	0
45	20250313	195400	7234363422	1881	1881	1881	1881	0
46	20250313	195300	7234363422	1881	1881	1881	1881	0
47	20250313	195200	7234363422	1881	1881	1881	1881	0
48	20250313	195100	7234363422	1881	1881	1881	1881	0
49	20250313	195000	7234363422	1881	1881	1881	1881	0
50	20250313	194900	7234363422	1881	1881	1881	1881	0
51	20250313	194800	7234363422	1881	1881	1881	1881	0
52	20250313	194700	7234363422	1881	1881	1881	1881	0
53	20250313	194600	7234363422	1881	1881	1881	1881	0
54	20250313	194500	7234363422	1881	1881	1881	1881	0
55	20250313	194400	7234363422	1881	1881	1881	1881	0
56	20250313	194300	7234363422	1881	1881	1881	1881	0
57	20250313	194200	7234363422	1881	1881	1881	1881	0
58	20250313	194100	7234363422	1881	1881	1881	1881	0
59	20250313	194000	7234363422	1881	1881	1881	1881	0
60	20250313	193900	7234363422	1881	1881	1881	1881	0
61	20250313	193800	7234363422	1881	1881	1881	1881	0
62	20250313	193700	7234363422	1881	1881	1881	1881	19399
63	20250313	193600	7234363422	1881	1881	1881	1881	0
64	20250313	193500	7234363422	1881	1881	1881	1881	0
65	20250313	193400	7234363422	1881	1881	1881	1881	0
66	20250313	193300	7234363422	1881	1881	1881	1881	0
67	20250313	193200	7234363422	1881	1881	1881	1881	0
68	20250313	193100	7234363422	1881	1881	1881	1881	0
69	20250313	193000	7234363422	1881	1881	1881	1881	0
70	20250313	192900	7234363422	1881	1881	1881	1881	0
71	20250313	192800	7234363422	1881	1881	1881	1881	0
72	20250313	192700	7234363422	1881	1881	1881	1881	0
73	20250313	192600	7234363422	1881	1881	1881	1881	0
74	20250313	192500	7234363422	1881	1881	1881	1881	0
75	20250313	192400	7234363422	1881	1881	1881	1881	0
76	20250313	192300	7234363422	1881	1881	1881	1881	0
77	20250313	192200	7234363422	1881	1881	1881	1881	0
78	20250313	192100	7234363422	1881	1881	1881	1881	0
79	20250313	192000	7234363422	1881	1881	1881	1881	0
80	20250313	191900	7234363422	1881	1881	1881	1881	0
81	20250313	191800	7234363422	1881	1881	1881	1881	0
82	20250313	191700	7234363422	1881	1881	1881	1881	0
83	20250313	191600	7234363422	1881	1881	1881	1881	0
84	20250313	191500	7234363422	1881	1881	1881	1881	0
85	20250313	191400	7234363422	1881	1881	1881	1881	0
86	20250313	191300	7234363422	1881	1881	1881	1881	0
87	20250313	191200	7234363422	1881	1881	1881	1881	0
88	20250313	191100	7234363422	1881	1881	1881	1881	0
89	20250313	191000	7234363422	1881	1881	1881	1881	0
90	20250313	190900	7234363422	1881	1881	1881	1881	0
91	20250313	190800	7234363422	1881	1881	1881	1881	0
92	20250313	190700	7234363422	1881	1881	1881	1881	19399
93	20250313	190600	7234363422	1881	1881	1881	1881	0
94	20250313	190500	7234363422	1881	1881	1881	1881	0
95	20250313	190400	7234363422	1881	1881	1881	1881	0
96	20250313	190300	7234363422	1881	1881	1881	1881	0
97	20250313	190200	7234363422	1881	1881	1881	1881	0
98	20250313	190100	7234363422	1881	1881	1881	1881	0
99	20250313	190000	7234363422	1881	1881	1881	1881	0
100	20250313	185900	7234363422	1881	1881	1881	1881	0
101	20250313	185800	7234363422	1881	1881	1881	1881	0
102	20250313	185700	7234363422	1881	1881	1881	1881	0
103	20250313	185600	7234363422	1881	1881	1881	1881	0
104	20250313	185500	7234363422	1881	1881	1881	1881	0
105	20250313	185400	7234363422	1881	1881	1881	1881	0
106	20250313	185300	7234363422	1881	1881	1881	1881	0
107	20250313	185200	7234363422	1881	1881	1881	1881	0
108	20250313	185100	7234363422	1881	1881	1881	1881	0
109	20250313	185000	7234363422	1881	1881	1881	1881	0
110	20250313	184900	7234363422	1881	1881	1881	1881	0
111	20250313	184800	7234363422	1881	1881	1881	1881	0
112	20250313	184700	7234363422	1881	1881	1881	1881	0
113	20250313	184600	7234363422	1881	1881	1881	1881	0
114	20250313	184500	7234363422	1881	1881	1881	1881	0
115	20250313	184400	7234363422	1881	1881	1881	1881	0
116	20250313	184300	7234363422	1881	1881	1881	1881	0
117	20250313	184200	7234363422	1881	1881	1881	1881	0
118	20250313	184100	7234363422	1881	1881	1881	1881	0
119	20250313	184000	7234363422	1881	1881	1881	1881	0
120	20250313	183900	7234363422	1881	1881	1881	1881	0
121	20250313	183800	7234363422	1881	1881	1881	1881	0
122	20250313	183700	7234363422	1881	1881	1881	1881	19399
123	20250313	183600	7234363422	1881	1881	1881	1881	0
124	20250313	183500	7234363422	1881	1881	1881	1881	0
125	20250313	183400	7234363422	1881	1881	1881	1881	0
126	20250313	183300	7234363422	1881	1881	1881	1881	0
127	20250313	183200	7234363422	1881	1881	1881	1881	0
128	20250313	183100	7234363422	1881	1881	1881	1881	0
129	20250313	183000	7234363422	1881	1881	1881	1881	0
130	20250313	182900	7234363422	1881	1881	1881	1881	0
131	20250313	182800	7234363422	1881	1881	1881	1881	0
132	20250313	182700	7234363422	1881	1881	1881	1881	0
133	20250313	182600	7234363422	1881	1881	1881	1881	0
134	20250313	182500	7234363422	1881	1881	1881	1881	0
135	20250313	182400	7234363422	1881	1881	1881	1881	0
136	20250313	182300	7234363422	1881	1881	1881	1881	0
137	20250313	182200	7234363422	1881	1881	1881	1881	0
138	20250313	182100	7234363422	1881	1881	1881	1881	0
139	20250313	182000	7234363422	1881	1881	1881	1881	0
140	20250313	181900	7234363422	1881	1881	1881	1881	0
141	20250313	181800	7234363422	1881	1881	1881	1881	0
142	20250313	181700	7234363422	1881	1881	1881	1881	0
143	20250313	181600	7234363422	1881	1881	1881	1881	0
144	20250313	181500	7234363422	1881	1881	1881	1881	0
145	20250313	181400	7234363422	1881	1881	1881	1881	0
146	20250313	181300	7234363422	1881	1881	1881	1881	0
147	20250313	181200	7234363422	1881	1881	1881	1881	0
148	20250313	181100	7234363422	1881	1881	1881	1881	0
149	20250313	181000	7234363422	1881	1881	1881	1881	0
150	20250313	180900	7234363422	1881	1881	1881	1881	0
151	20250313	180800	7234363422	1881	1881	1881	1881	0
152	20250313	180700	7234363422	1881	1881	1881	1881	19399
153	20250313	180600	7234363422	1881	1881	1881	1881	0
154	20250313	180500	7234363422	1881	1881	1881	1881	0
155	20250313	180400	7234363422	1881	1881	1881	1881	0
156	20250313	180300	7234363422	1881	1881	1881	1881	0
157	20250313	180200	7234363422	1881	1881	1881	1881	0
158	20250313	180100	7234363422	1881	1881	1881	1881	0
159	20250313	180000	7234363422	1881	1881	1881	1881	0
160	20250313	175900	7234363422	1881	1881	1881	1881	0
161	20250313	175800	7234363422	1881	1881	1881	1881	0
162	20250313	175700	7234363422	1881	1881	1881	1881	0
163	20250313	175600	7234363422	1881	1881	1881	1881	0
164	20250313	175500	7234363422	1881	1881	1881	1881	0
165	20250313	175400	7234363422	1881	1881	1881	1881	0
166	20250313	175300	7234363422	1881	1881	1881	1881	0
167	20250313	175200	7234363422	1881	1881	1881	1881	0
168	20250313	175100	7234363422	1881	1881	1881	1881	0
169	20250313	175000	7234363422	1881	1881	1881	1881	0
170	20250313	174900	7234363422	1881	1881	1881	1881	0
171	20250313	174800	7234363422	1881	1881	1881	1881	0
172	20250313	174700	7234363422	1881	1881	1881	1881	0
173	20250313	174600	7234363422	1881	1881	1881	1881	0
174	20250313	174500	7234363422	1881	1881	1881	1881	0
175	20250313	174400	7234363422	1881	1881	1881	1881	0
176	20250313	174300	7234363422	1881	1881	1881	1881	0
177	20250313	174200	7234363422	1881	1881	1881	1881	0
178	20250313	174100	7234363422	1881	1881	1881	1881	0
179	20250313	174000	7234363422	1881	1881	1881	1881	0
180	20250313	173900	7234363422	1881	1881	1881	1881	0
181	20250313	173800	7234363422	1881	1881	1881	1881	0
182	20250313	173700	7234363422	1881	1881	1881	1881	19399
183	20250313	173600	7234363422	1881	1881	1881	1881	0
184	20250313	173500	7234363422	1881	1881	1881	1881	0
185	20250313	173400	7234363422	1881	1881	1881	1881	0
186	20250313	173300	7234363422	1881	1881	1881	1881	0
187	20250313	173200	7234363422	1881	1881	1881	1881	0
188	20250313	173100	7234363422	1881	1881	1881	1881	0
189	20250313	173000	7234363422	1881	1881	1881	1881	0
190	20250313	172900	7234363422	1881	1881	1881	1881	0
191	20250313	172800	7234363422	1881	1881	1881	1881	0
192	20250313	172700	7234363422	1881	1881	1881	1881	0
193	20250313	172600	7234363422	1881	1881	1881	1881	0
194	20250313	172500	7234363422	1881	1881	1881	1881	0
195	20250313	172400	7234363422	1881	1881	1881	1881	0
196	20250313	172300	7234363422	1881	1881	1881	1881	0
197	20250313	172200	7234363422	1881	1881	1881	1881	0
198	20250313	172100	7234363422	1881	1881	1881	1881	0
199	20250313	172000	7234363422	1881	1881	1881	1881	0
200	20250313	171900	7234363422	1881	1881	1881	1881	0
201	20250313	171800	7234363422	1881	1881	1881	1881	0
202	20250313	171700	7234363422	1881	1881	1881	1881	0
203	20250313	171600	7234363422	1881	1881	1881	1881	0
204	20250313	171500	7234363422	1881	1881	1881	1881	0
205	20250313	171400	7234363422	1881	1881	1881	1881	0
206	20250313	171300	7234363422	1881	1881	1881	1881	0
207	20250313	171200	7234363422	1881	1881	1881	1881	0
208	20250313	171100	7234363422	1881	1881	1881	1881	0
209	20250313	171000	7234363422	1881	1881	1881	1881	0
210	20250313	170900	7234363422	1881	1881	1881	1881	0
211	20250313	170800	7234363422	1881	1881	1881	1881	0
212	20250313	170700	7234363422	1881	1881	1881	1881	19399
213	20250313	170600	7234363422	1881	1881	1881	1881	0
214	20250313	170500	7234363422	1881	1881	1881	1881	0
215	20250313	170400	7234363422	1881	1881	1881	1881	0
216	20250313	170300	7234363422	1881	1881	1881	1881	0
217	20250313	170200	7234363422	1881	1881	1881	1881	0
218	20250313	170100	7234363422	1881	1881	1881	1881	0
219	20250313	170000	7234363422	1881	1881	1881	1881	0
220	20250313	165900	7234363422	1881	1881	1881	1881	0
221	20250313	165800	7234363422	1881	1881	1881	1881	0
222	20250313	165700	7234363422	1881	1881	1881	1881	0
223	20250313	165600	7234363422	1881	1881	1881	1881	0
224	20250313	165500	7234363422	1881	1881	1881	1881	0
225	20250313	165400	7234363422	1881	1881	1881	1881	0
226	20250313	165300	7234363422	1881	1881	1881	1881	0
227	20250313	165200	7234363422	1881	1881	1881	1881	0
228	20250313	165100	7234363422	1881	1881	1881	1881	0
229	20250313	165000	7234363422	1881	1881	1881	1881	0
230	20250313	164900	7234363422	1881	1881	1881	1881	0
231	20250313	164800	7234363422	1881	1881	1881	1881	0
232	20250313	164700	7234363422	1881	1881	1881	1881	0
233	20250313	164600	7234363422	1881	1881	1881	1881	0
234	20250313	164500	7234363422	1881	1881	1881	1881	0
235	20250313	164400	7234363422	1881	1881	1881	1881	0
236	20250313	164300	7234363422	1881	1881	1881	1881	0
237	20250313	164200	7234363422	1881	1881	1881	1881	0
238	20250313	164100	7234363422	1881	1881	1881	1881	0
239	20250313	164000	7234363422	1881	1881	1881	1881	0
240	20250313	163900	7234363422	1881	1881	1881	1881	0
241	20250313	163800	7234363422	1881	1881	1881	1881	0
242	20250313	163700	7234363422	1881	1881	1881	1881	19399
243	20250313	163600	7234363422	1881	1881	1881	1881	0
244	20250313	163500	7234363422	1881	1881	1881	1881	0
245	20250313	163400	7234363422	1881	1881	1881	1881	0
246	20250313	163300	7234363422	1881	1881	1881	1881	0
247	20250313	163200	7234363422	1881	1881	1881	1881	0
248	20250313	163100	7234363422	1881	1881	1881	1881	0
249	20250313	163000	7234363422	1881	1881	1881	1881	0
250	20250313	162900	7234363422	1881	1881	1881	1881	0
251	20250313	162800	7234363422	1881	1881	1881	1881	0
252	20250313	162700	7234363422	1881	1881	1881	1881	0
253	20250313	162600	7234363422	1881	1881	1881	1881	0
254	20250313	162500	7234363422	1881	1881	1881	1881	0
255	20250313	162400	7234363422	1881	1881	1881	1881	0
256	20250313	162300	7234363422	1881	1881	1881	1881	0
257	20250313	162200	7234363422	1881	1881	1881	1881	0
258	20250313	162100	7234363422	1881	1881	1881	1881	0
259	20250313	162000	7234363422	1881	1881	1881	1881	0
260	20250313	161900	7234363422	1881	1881	1881	1881	0
261	20250313	161800	7234363422	1881	1881	1881	1881	0
262	20250313	161700	7234363422	1881	1881	1881	1881	0
263	20250313	161600	7234363422	1881	1881	1881	1881	0
264	20250313	161500	7234363422	1881	1881	1881	1881	0
265	20250313	161400	7234363422	1881	1881	1881	1881	0
266	20250313	161300	7234363422	1881	1881	1881	1881	0
267	20250313	161200	7234363422	1881	1881	1881	1881	0
268	20250313	161100	7234363422	1881	1881	1881	1881	0
269	20250313	161000	7234363422	1881	1881	1881	1881	0
270	20250313	160900	7234363422	1881	1881	1881	1881	0
271	20250313	160800	7234363422	1881	1881	1881	1881	0
272	20250313	160700	7234363422	1881	1881	1881	1881	19399
273	20250313	160600	7234363422	1881	1881	1881	1881	0
274	20250313	160500	7234363422	1881	1881	1881	1881	0
275	20250313	160400	7234363422	1881	1881	1881	1881	0
276	20250313	160300	7234363422	1881	1881	1881	1881	0
277	20250313	160200	7234363422	1881	1881	1881	1881	0
278	20250313	160100	7234363422	1881	1881	1881	1881	0
279	20250313	160000	7234363422	1881	1881	1881	1881	0
280	20250313	155900	7234363422	1881	1881	1881	1881	0
281	20250313	155800	7234363422	1881	1881	1881	1881	0
282	20250313	155700	7234363422	1881	1881	1881	1881	0
283	20250313	155600	7234363422	1881	1881	1881	1881	0
284	20250313	155500	7234363422	1881	1881	1881	1881	0
285	20250313	155400	7234363422	1881	1881	1881	1881	0
286	20250313	155300	7234363422	1881	1881	1881	1881	0
287	20250313	155200	7234363422	1881	1881	1881	1881	0
288	20250313	155100	7234363422	1881	1881	1881	1881	0
289	20250313	155000	7234363422	1881	1881	1881	1881	0
290	20250313	154900	7234363422	1881	1881	1881	1881	0
291	20250313	154800	7234363422	1881	1881	1881	1881	0
292	20250313	154700	7234363422	1881	1881	1881	1881	0
293	20250313	154600	7234363422	1881	1881	1881	1881	0
294	20250313	154500	7234363422	1881	1881	1881	1881	0
295	20250313	154400	7234363422	1881	1881	1881	1881	0
296	20250313	154300	7234363422	1881	1881	1881	1881	0
297	20250313	154200	7234363422	1881	1881	1881	1881	0
298	20250313	154100	7234363422	1881	1881	1881	1881	0
299	20250313	154000	7234363422	1881	1881	1881	1881	0
300	20250313	153900	7234363422	1881	1881	1881	1881	0
301	20250313	153800	7234363422	1881	1881	1881	1881	0
302	20250313	153700	7234363422	1881	1881	1881	1881	19399
303	20250313	153600	7234363422	1881	1881	1881	1881	0
304	20250313	153500	7234363422	1881	1881	1881	1881	0
305	20250313	153400	7234363422	1881	1881	1881	1881	0
306	20250313	153300	7234363422	1881	1881	1881	1881	0
307	20250313	153200	7234363422	1881	1881	1881	1881	0
308	20250313	153100	7234363422	1881	1881	1881	1881	0
309	20250313	153000	7234363422	1881	1881	1881	1881	19399
310	20250313	152900	7197873903	1881	1881	1881	1881	0
311	20250313	152800	7197873903	1881	1881	1881	1881	0
312	20250313	152700	7197873903	1881	1881	1881	1881	0
313	20250313	152600	7197873903	1881	1881	1881	1881	0
314	20250313	152500	7197873903	1881	1881	1881	1881	0
315	20250313	152400	7197873903	1881	1881	1881	1881	0
316	20250313	152300	7197873903	1881	1881	1881	1881	0
317	20250313	152200	7197873903	1881	1881	1881	1881	0
318	20250313	152100	7197873903	1881	1881	1881	1881	0
319	20250313	152000	7197873903	1881	1881	1881	1881	0
320	20250313	151900	7197873903	1881	1871	1899	1862	26744
321	20250313	151800	7147789882	1883	1882	1889	1880	17937
322	20250313	151700	7113996596	1882	1880	1885	1861	20782
323	20250313	151600	7075187053	1887	1889	1889	1880	125
324	20250313	151500	7074952002	1880	1881	1889	1880	3706
325	20250313	151400	7067984192	1883	1890	1896	1883	9154
326	20250313	151300	7050687912	1890	1890	1899	1890	1767
327	20250313	151200	7047347272	1890	1891	1901	1890	1802
328	20250313	151100	7043941200	1891	1895	1903	1891	1459
329	20250313	151000	7041178703	1895	1906	1906	1895	652
330	20250313	150900	7039938452	1906	1896	1906	1895	3022
331	20250313	150800	7034208022	1895	1897	1900	1895	4309
332	20250313	150700	7026038255	1897	1897	1903	1897	4194
333	20250313	150600	7018077297	1897	1909	1909	1895	6251
334	20250313	150500	7006192230	1909	1910	1910	1897	33477
335	20250313	150400	6942551702	1905	1908	1913	1905	3663
336	20250313	150300	6935569181	1913	1908	1913	1908	147
337	20250313	150200	6935288645	1915	1916	1916	1908	821
338	20250313	150100	6933720110	1917	1917	1917	1912	2423
339	20250313	150000	6929080422	1917	1916	1917	1916	2162
340	20250313	145900	6924936176	1916	1917	1917	1910	286
341	20250313	145800	6924387987	1917	1917	1917	1917	0
342	20250313	145700	6924387987	1917	1911	1917	1911	6901
343	20250313	145600	6911187690	1911	1913	1913	1902	965
344	20250313	145500	6909341957	1913	1907	1913	1900	11272
345	20250313	145400	6887858450	1909	1913	1914	1908	4502
346	20250313	145300	6879260005	1914	1910	1914	1910	4834
347	20250313	145200	6870020913	1910	1914	1914	1910	976
348	20250313	145100	6868156233	1915	1915	1916	1908	827
349	20250313	145000	6866577645	1916	1916	1916	1908	4519
350	20250313	144900	6857929154	1915	1920	1924	1910	10327
351	20250313	144800	6838133964	1923	1924	1924	1923	601
352	20250313	144700	6836977741	1924	1921	1924	1917	3122
353	20250313	144600	6830990737	1924	1924	1926	1921	3028
354	20250313	144500	6825170575	1926	1932	1932	1924	4775
355	20250313	144400	6815954680	1939	1939	1939	1931	512
356	20250313	144300	6814962088	1940	1927	1940	1927	3264
357	20250313	144200	6808654259	1923	1921	1923	1921	294
358	20250313	144100	6808088985	1920	1921	1921	1919	1470
359	20250313	144000	6805266679	1928	1932	1932	1928	2435
360	20250313	143900	6800565388	1934	1932	1943	1932	2386
361	20250313	143800	6795952110	1932	1935	1943	1932	1529
362	20250313	143700	6792996280	1934	1933	1946	1933	9187
363	20250313	143600	6775154419	1932	1918	1932	1918	11147
364	20250313	143500	6753717385	1918	1907	1918	1907	8290
365	20250313	143400	6737896034	1907	1901	1907	1899	1235
366	20250313	143300	6735549309	1907	1900	1909	1897	944
367	20250313	143200	6733748035	1908	1897	1908	1891	5531
368	20250313	143100	6723265956	1887	1906	1909	1887	29636
369	20250313	143000	6666960329	1909	1912	1912	1905	2133
370	20250313	142900	6662892251	1912	1907	1912	1902	9267
371	20250313	142800	6645249476	1908	1913	1913	1907	3240
372	20250313	142700	6639069805	1909	1921	1921	1909	7216
373	20250313	142600	6625259755	1921	1917	1921	1916	1011
374	20250313	142500	6623320328	1918	1914	1922	1913	1277
375	20250313	142400	6620876009	1922	1922	1922	1913	1374
376	20250313	142300	6618245567	1923	1919	1923	1913	4075
377	20250313	142200	6610445256	1914	1920	1923	1914	1086
378	20250313	142100	6608362385	1919	1919	1922	1918	5114
379	20250313	142000	6598548272	1918	1923	1924	1913	4401
380	20250313	141900	6590099297	1924	1918	1924	1911	2710
381	20250313	141800	6584900080	1911	1910	1911	1909	6779
382	20250313	141700	6571951826	1909	1921	1924	1907	29603
383	20250313	141600	6515197571	1921	1941	1942	1921	23499
384	20250313	141500	6469780276	1942	1948	1951	1942	10064
385	20250313	141400	6450208833	1947	1957	1957	1942	11420
386	20250313	141300	6427955557	1960	1943	1960	1932	25029
387	20250313	141200	6379226688	1943	1960	1960	1943	20740
388	20250313	141100	6338749864	1956	1979	1980	1955	12133
389	20250313	141000	6314921500	1980	1979	1983	1967	17043
390	20250313	140900	6281206946	1981	1969	1981	1967	21941
391	20250313	140800	6237844361	1966	1960	1980	1952	22801
392	20250313	140700	6192986187	1960	1975	1980	1960	22800
393	20250313	140600	6148064035	1980	1970	1985	1940	94006
394	20250313	140500	5962597521	1970	1934	1970	1934	60686
395	20250313	140400	5844047284	1937	1933	1941	1931	9745
396	20250313	140300	5825174489	1939	1941	1948	1933	19454
397	20250313	140200	5787472830	1948	1945	1951	1929	35682
398	20250313	140100	5718039491	1946	1913	1946	1913	41431
399	20250313	140000	5638093435	1913	1890	1916	1885	24362
400	20250313	135900	5591880106	1890	1888	1890	1880	14729
401	20250313	135800	5564115421	1882	1883	1890	1878	10369
402	20250313	135700	5544577759	1883	1874	1883	1872	9183
403	20250313	135600	5527338224	1875	1874	1875	1863	1000
404	20250313	135500	5525465156	1874	1873	1875	1862	864
405	20250313	135400	5523854222	1861	1873	1874	1860	5792
406	20250313	135300	5513018843	1874	1861	1874	1851	41609
407	20250313	135200	5435923537	1861	1865	1871	1859	12645
408	20250313	135100	5412394366	1872	1880	1880	1862	1735
409	20250313	135000	5409153510	1880	1880	1880	1870	4226
410	20250313	134900	5401217031	1880	1863	1880	1860	20875
411	20250313	134800	5362121793	1859	1863	1863	1858	5739
412	20250313	134700	5351449432	1863	1862	1863	1857	1257
413	20250313	134600	5349107889	1862	1862	1864	1854	13387
414	20250313	134500	5324271735	1862	1857	1862	1857	766
415	20250313	134400	5322849268	1856	1847	1857	1847	8225
416	20250313	134300	5307603491	1852	1853	1857	1845	5350
417	20250313	134200	5297711494	1853	1850	1857	1850	1340
418	20250313	134100	5295229256	1850	1853	1853	1848	12583
419	20250313	134000	5271947422	1857	1860	1867	1850	6728
420	20250313	133900	5259479730	1857	1857	1869	1857	8082
421	20250313	133800	5244408142	1859	1857	1865	1850	2941
422	20250313	133700	5238944382	1847	1852	1859	1847	9799
423	20250313	133600	5220812979	1851	1864	1869	1851	8133
424	20250313	133500	5205695279	1865	1859	1865	1859	1914
425	20250313	133400	5202133844	1859	1854	1863	1854	3503
426	20250313	133300	5195625449	1854	1849	1858	1848	6334
427	20250313	133200	5183888382	1849	1859	1863	1844	9499
428	20250313	133100	5166303107	1860	1854	1863	1853	5856
429	20250313	133000	5155427220	1854	1843	1874	1843	26569
430	20250313	132900	5106052488	1843	1826	1847	1826	10949
431	20250313	132800	5085974313	1826	1834	1834	1825	12610
432	20250313	132700	5062915346	1834	1844	1845	1825	32057
433	20250313	132600	5004185308	1842	1866	1866	1842	25491
434	20250313	132500	4956967289	1861	1873	1873	1860	11540
435	20250313	132400	4935463995	1869	1863	1877	1860	6262
436	20250313	132300	4923790281	1863	1875	1875	1862	39183
437	20250313	132200	4850634537	1870	1874	1880	1868	33685
438	20250313	132100	4787584976	1875	1889	1889	1871	45377
439	20250313	132000	4702378900	1889	1907	1912	1880	78651
440	20250313	131900	4552921273	1907	1927	1945	1907	36905
441	20250313	131800	4481764112	1935	1938	1946	1925	14153
442	20250313	131700	4454391115	1940	1928	1955	1910	58476
443	20250313	131600	4341611931	1930	1938	1940	1928	24370
444	20250313	131500	4294518288	1940	1963	1963	1935	21086
445	20250313	131400	4253427907	1954	1959	1975	1944	28703
446	20250313	131300	4197200324	1961	1953	1961	1939	42809
447	20250313	131200	4113697220	1953	1938	1978	1938	32863
448	20250313	131100	4049321254	1937	1967	1968	1927	52407
449	20250313	131000	3947190900	1967	1972	1976	1946	75601
450	20250313	130900	3798552649	1972	1983	2000	1971	125614
451	20250313	130800	3548927282	1983	1973	1994	1973	139749
452	20250313	130700	3271301346	1975	1980	1990	1969	194166
453	20250313	130600	2886736067	1985	1985	1985	1985	0
454	20250313	130500	2886736067	1985	1968	1985	1960	133296
455	20250313	130400	2623420662	1960	1903	1970	1903	134966
456	20250313	130300	2361223139	1903	1877	1934	1874	52028
457	20250313	130200	2262512838	1877	1946	1952	1874	83688
458	20250313	130100	2102396953	1946	1937	1975	1937	73655
459	20250313	130000	1958254963	1937	1935	1985	1919	334232
460	20250313	125900	1302072881	1933	1897	1945	1874	200496
461	20250313	125800	918191235	1897	1836	1915	1836	150300
462	20250313	125700	634301946	1832	1777	1839	1777	28803
463	20250313	125600	581942744	1775	1775	1775	1775	0
464	20250313	125500	581942744	1775	1775	1775	1775	0
465	20250313	125400	581942744	1775	1775	1775	1775	0
466	20250313	125300	581942744	1775	1776	1776	1775	172
467	20250313	125200	581637394	1775	1775	1775	1775	0
468	20250313	125100	581637394	1775	1775	1775	1775	0
469	20250313	125000	581637394	1775	1775	1775	1775	0
470	20250313	124900	581637394	1775	1776	1776	1775	1038
471	20250313	124800	579794741	1776	1776	1776	1776	0
472	20250313	124700	579794741	1776	1776	1776	1776	17
473	20250313	124600	579764549	1776	1777	1782	1776	843
474	20250313	124500	578266179	1782	1782	1782	1782	200
475	20250313	124400	577909779	1782	1782	1782	1782	1
476	20250313	124300	577907997	1776	1776	1776	1776	0
477	20250313	124200	577907997	1776	1776	1776	1776	11
478	20250313	124100	577888461	1776	1778	1778	1776	6539
479	20250313	124000	566267945	1783	1778	1783	1778	103
480	20250313	123900	566084796	1783	1783	1783	1783	0
481	20250313	123800	566084796	1783	1780	1783	1779	660
482	20250313	123700	564910463	1784	1784	1784	1784	100
483	20250313	123600	564732063	1784	1784	1784	1784	0
484	20250313	123500	564732063	1784	1781	1784	1779	110
485	20250313	123400	564536153	1780	1780	1780	1780	0
486	20250313	123300	564536153	1780	1780	1780	1780	0
487	20250313	123200	564536153	1780	1780	1780	1780	1000
488	20250313	123100	562756153	1780	1780	1780	1780	0
489	20250313	123000	562756153	1780	1782	1782	1780	866
490	20250313	122900	561214201	1782	1782	1782	1782	1
491	20250313	122800	561212419	1782	1782	1782	1782	0
492	20250313	122700	561212419	1782	1784	1784	1782	2
493	20250313	122600	561208853	1782	1782	1782	1782	0
494	20250313	122500	561208853	1782	1782	1782	1782	97
495	20250313	122400	561035999	1782	1782	1782	1782	3
496	20250313	122300	561030653	1782	1782	1782	1782	2
497	20250313	122200	561027089	1786	1786	1786	1786	0
498	20250313	122100	561027089	1786	1786	1786	1786	170
499	20250313	122000	560723469	1786	1786	1786	1786	1
500	20250313	121900	560721683	1786	1786	1786	1786	1
501	20250313	121800	560719897	1780	1780	1780	1780	1158
502	20250313	121700	558658657	1780	1780	1780	1780	7
503	20250313	121600	558646197	1780	1781	1781	1780	382
504	20250313	121500	557966137	1782	1782	1782	1782	280
505	20250313	121400	557467177	1779	1779	1779	1779	0
506	20250313	121300	557467177	1779	1779	1779	1779	0
507	20250313	121200	557467177	1779	1779	1779	1779	1401
508	20250313	121100	554974798	1779	1779	1779	1779	48
509	20250313	121000	554889406	1779	1779	1779	1779	0
510	20250313	120900	554889406	1779	1779	1779	1779	0
511	20250313	120800	554889406	1779	1779	1779	1779	100
512	20250313	120700	554711506	1778	1778	1778	1778	0
513	20250313	120600	554711506	1778	1778	1778	1778	1
514	20250313	120500	554709728	1781	1781	1781	1781	130
515	20250313	120400	554478198	1777	1777	1777	1777	0
516	20250313	120300	554478198	1777	1777	1777	1777	0
517	20250313	120200	554478198	1777	1777	1777	1777	507
518	20250313	120100	553577259	1777	1777	1777	1777	0
519	20250313	120000	553577259	1777	1777	1777	1777	0
520	20250313	115900	553577259	1777	1777	1777	1777	0
521	20250313	115800	553577259	1777	1779	1779	1777	115
522	20250313	115700	553372902	1781	1791	1792	1781	16836
523	20250313	115600	523287770	1801	1801	1801	1801	10
524	20250313	115500	523269760	1793	1793	1793	1793	200
525	20250313	115400	522911160	1793	1793	1793	1793	0
526	20250313	115300	522911160	1793	1793	1793	1793	0
527	20250313	115200	522911160	1793	1801	1802	1793	2946
528	20250313	115100	517619225	1801	1801	1801	1801	1
529	20250313	115000	517617424	1793	1793	1793	1793	10
530	20250313	114900	517599494	1804	1804	1804	1804	0
531	20250313	114800	517599494	1804	1804	1804	1804	0
532	20250313	114700	517599494	1804	1804	1804	1804	0
533	20250313	114600	517599494	1804	1804	1804	1804	1845
534	20250313	114500	514271114	1804	1804	1804	1804	100
535	20250313	114400	514090714	1805	1795	1805	1790	5082
536	20250313	114300	504956814	1795	1795	1795	1795	0
537	20250313	114200	504956814	1795	1795	1795	1795	0
538	20250313	114100	504956814	1795	1795	1795	1795	200
539	20250313	114000	504597814	1795	1795	1795	1795	244
540	20250313	113900	504159834	1795	1795	1795	1795	367
541	20250313	113800	503501069	1795	1795	1795	1795	0
542	20250313	113700	503501069	1795	1795	1795	1795	311
543	20250313	113600	502942824	1795	1795	1795	1795	599
544	20250313	113500	501867619	1795	1795	1795	1795	106
545	20250313	113400	501677349	1787	1787	1787	1787	0
546	20250313	113300	501677349	1787	1795	1796	1787	3111
547	20250313	113200	496112423	1798	1794	1799	1790	3363
548	20250313	113100	490075758	1795	1786	1795	1784	2076
549	20250313	113000	486359247	1786	1786	1786	1786	0
550	20250313	112900	486359247	1786	1783	1786	1783	1749
551	20250313	112800	483237429	1782	1784	1784	1782	355
552	20250313	112700	482604465	1777	1778	1778	1777	324
553	20250313	112600	482028547	1777	1777	1777	1777	0
554	20250313	112500	482028547	1777	1777	1777	1777	0
555	20250313	112400	482028547	1777	1777	1780	1777	1409
556	20250313	112300	479521754	1784	1784	1784	1784	0
557	20250313	112200	479521754	1784	1784	1784	1784	0
558	20250313	112100	479521754	1784	1780	1785	1774	1902
559	20250313	112000	476130394	1780	1779	1780	1779	674
560	20250313	111900	474930848	1773	1773	1773	1773	0
561	20250313	111800	474930848	1773	1773	1773	1773	100
562	20250313	111700	474753548	1773	1773	1773	1773	2000
563	20250313	111600	471207548	1773	1773	1773	1773	2500
564	20250313	111500	466775048	1772	1788	1788	1772	2005
565	20250313	111400	463221348	1773	1781	1781	1773	1398
566	20250313	111300	460739250	1781	1781	1781	1781	202
567	20250313	111200	460379488	1782	1782	1782	1782	1001
568	20250313	111100	458595706	1772	1772	1772	1772	1549
569	20250313	111000	455850878	1772	1772	1772	1772	14
570	20250313	110900	455826070	1772	1772	1772	1772	132
571	20250313	110800	455592166	1772	1772	1772	1772	10
572	20250313	110700	455574446	1772	1772	1781	1772	756
573	20250313	110600	454232141	1781	1780	1781	1780	124
574	20250313	110500	454011397	1781	1781	1781	1781	0
575	20250313	110400	454011397	1781	1781	1781	1781	1
576	20250313	110300	454009616	1771	1771	1771	1771	0
577	20250313	110200	454009616	1771	1771	1771	1771	0
578	20250313	110100	454009616	1771	1771	1771	1771	0
579	20250313	110000	454009616	1771	1771	1771	1771	2512
580	20250313	105900	449560864	1771	1771	1771	1771	0
581	20250313	105800	449560864	1771	1781	1781	1771	10
582	20250313	105700	449543084	1781	1781	1781	1781	1
583	20250313	105600	449541303	1771	1771	1771	1771	0
584	20250313	105500	449541303	1771	1771	1772	1771	1908
585	20250313	105400	446162087	1771	1777	1777	1771	439
586	20250313	105300	445384438	1779	1778	1779	1778	100
587	20250313	105200	445206539	1780	1780	1780	1780	11
588	20250313	105100	445186959	1781	1771	1781	1771	800
589	20250313	105000	443765465	1771	1771	1771	1771	0
590	20250313	104900	443765465	1771	1780	1780	1771	2817
591	20250313	104800	438759382	1780	1780	1780	1780	0
592	20250313	104700	438759382	1780	1780	1780	1780	200
593	20250313	104600	438403382	1780	1780	1780	1780	0
594	20250313	104500	438403382	1780	1780	1780	1780	1
595	20250313	104400	438401602	1769	1769	1769	1769	36
596	20250313	104300	438337918	1769	1769	1769	1769	1514
597	20250313	104200	435659652	1769	1770	1770	1769	1145
598	20250313	104100	433633760	1777	1777	1777	1777	0
599	20250313	104000	433633760	1777	1777	1777	1777	3
600	20250313	103900	433628429	1778	1778	1778	1778	3000
601	20250313	103800	428294429	1770	1778	1778	1770	501
602	20250313	103700	427407648	1770	1770	1770	1770	0
603	20250313	103600	427407648	1770	1771	1771	1770	980
604	20250313	103500	425673037	1769	1767	1769	1767	623
605	20250313	103400	424572173	1767	1772	1772	1767	7492
606	20250313	103300	411320800	1772	1774	1774	1772	1217
607	20250313	103200	409162622	1775	1775	1775	1775	357
608	20250313	103100	408528947	1781	1781	1781	1781	50
609	20250313	103000	408439897	1781	1781	1781	1781	100
610	20250313	102900	408261797	1781	1775	1781	1775	5
611	20250313	102800	408252898	1774	1774	1774	1774	0
612	20250313	102700	408252898	1774	1774	1774	1774	19
613	20250313	102600	408219192	1774	1774	1774	1774	500
614	20250313	102500	407332192	1774	1775	1775	1774	300
615	20250313	102400	406799792	1773	1773	1773	1773	0
616	20250313	102300	406799792	1773	1775	1775	1773	17
617	20250313	102200	406769642	1773	1773	1773	1773	0
618	20250313	102100	406769642	1773	1773	1773	1773	1
619	20250313	102000	406767869	1772	1773	1773	1772	25
620	20250313	101900	406723559	1772	1773	1773	1772	137
621	20250313	101800	406480768	1772	1772	1772	1772	0
622	20250313	101700	406480768	1772	1782	1782	1772	159
623	20250313	101600	406199010	1782	1782	1782	1782	1
624	20250313	101500	406197228	1776	1776	1776	1776	3000
625	20250313	101400	400869228	1771	1771	1771	1771	0
626	20250313	101300	400869228	1771	1771	1771	1771	0
627	20250313	101200	400869228	1771	1771	1771	1771	1514
628	20250313	101100	398187934	1782	1781	1782	1780	1201
629	20250313	101000	396048868	1771	1773	1773	1771	4281
630	20250313	100900	388462812	1773	1774	1774	1773	1147
631	20250313	100800	386428555	1774	1791	1791	1774	3012
632	20250313	100700	381082163	1791	1790	1791	1790	411
633	20250313	100600	380346456	1790	1777	1790	1777	308
634	20250313	100500	379799014	1779	1776	1780	1776	352
635	20250313	100400	379172459	1776	1776	1776	1776	6
636	20250313	100300	379161803	1775	1782	1782	1775	5412
637	20250313	100200	369531716	1782	1777	1782	1777	353
638	20250313	100100	368903760	1777	1772	1777	1772	3120
639	20250313	100000	363359670	1776	1772	1776	1772	4086
640	20250313	095900	356111274	1771	1775	1775	1771	943
641	20250313	095800	354438021	1775	1775	1775	1775	1
642	20250313	095700	354436246	1769	1782	1782	1769	27220
643	20250313	095600	306063333	1781	1784	1784	1781	2564
644	20250313	095500	301493221	1783	1783	1783	1783	1216
645	20250313	095400	299325093	1783	1783	1783	1783	149
646	20250313	095300	299059426	1783	1783	1783	1783	358
647	20250313	095200	298421112	1782	1782	1782	1782	0
648	20250313	095100	298421112	1782	1785	1785	1782	3053
649	20250313	095000	292973500	1785	1785	1785	1785	80
650	20250313	094900	292830700	1795	1795	1795	1795	1
651	20250313	094800	292828905	1795	1795	1795	1795	101
652	20250313	094700	292647610	1795	1794	1795	1794	944
653	20250313	094600	290953266	1785	1785	1785	1785	702
654	20250313	094500	289700196	1795	1788	1795	1788	300
655	20250313	094400	289163754	1788	1788	1788	1788	1
656	20250313	094300	289161966	1788	1786	1788	1779	10163
657	20250313	094200	271078276	1786	1785	1786	1780	6008
658	20250313	094100	260359490	1786	1786	1786	1786	96
659	20250313	094000	260188034	1786	1795	1797	1786	1979
660	20250313	093900	256652629	1795	1795	1795	1795	1
661	20250313	093800	256650834	1784	1785	1797	1781	3977
662	20250313	093700	249557131	1785	1785	1785	1785	0
663	20250313	093600	249557131	1785	1792	1795	1784	5331
664	20250313	093500	240045360	1784	1786	1786	1784	6266
665	20250313	093400	228865823	1786	1787	1787	1786	292
666	20250313	093300	228344025	1787	1796	1799	1787	2598
667	20250313	093200	223692918	1801	1798	1801	1798	488
668	20250313	093100	222814642	1801	1797	1801	1797	271
669	20250313	093000	222327270	1798	1796	1798	1796	199
670	20250313	092900	221969568	1788	1788	1788	1788	6796
671	20250313	092800	209818320	1788	1788	1798	1788	707
672	20250313	092700	208553994	1788	1801	1801	1788	866
673	20250313	092600	206999368	1801	1801	1801	1801	97
674	20250313	092500	206824671	1808	1808	1808	1808	0
675	20250313	092400	206824671	1808	1799	1808	1794	1661
676	20250313	092300	203834859	1795	1800	1800	1792	302
677	20250313	092200	203293153	1781	1798	1798	1780	9301
678	20250313	092100	186635210	1798	1798	1807	1798	69
679	20250313	092000	186511139	1798	1808	1809	1797	7840
680	20250313	091900	172408951	1808	1809	1809	1801	9
681	20250313	091800	172392681	1800	1800	1800	1800	140
682	20250313	091700	172140681	1808	1797	1808	1797	2471
683	20250313	091600	167686208	1797	1797	1797	1797	300
684	20250313	091500	167147108	1797	1792	1797	1791	736
685	20250313	091400	165828324	1791	1791	1791	1791	0
686	20250313	091300	165828324	1791	1780	1791	1780	8912
687	20250313	091200	149879708	1780	1784	1785	1780	12838
688	20250313	091100	127021024	1794	1784	1794	1783	890
689	20250313	091000	125431515	1782	1800	1800	1782	241
690	20250313	090900	125001742	1801	1782	1801	1777	2718
691	20250313	090800	120158423	1777	1803	1803	1777	2051
692	20250313	090700	116501680	1792	1797	1797	1786	13392
693	20250313	090600	92477464	1809	1805	1809	1796	2723
694	20250313	090500	87557780	1805	1798	1807	1796	1277
695	20250313	090400	85259714	1797	1815	1815	1797	657
696	20250313	090300	84068159	1815	1791	1815	1791	1381
697	20250313	090200	81574984	1791	1769	1809	1750	23971
698	20250313	090100	39064367	1770	1808	1808	1770	9778
699	20250313	090000	21615501	1808	1805	1808	1800	11996