KissMeData/012170/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	185800	795582390	1704	1704	1704	1704	3729
3	20250307	185700	795582390	1704	1704	1704	1704	0
4	20250307	185600	795582390	1704	1704	1704	1704	0
5	20250307	185500	795582390	1704	1704	1704	1704	0
6	20250307	185400	795582390	1704	1704	1704	1704	0
7	20250307	185300	795582390	1704	1704	1704	1704	0
8	20250307	185200	795582390	1704	1704	1704	1704	0
9	20250307	185100	795582390	1704	1704	1704	1704	0
10	20250307	185000	795582390	1704	1704	1704	1704	0
11	20250307	184900	795582390	1704	1704	1704	1704	0
12	20250307	184800	795582390	1704	1704	1704	1704	0
13	20250307	184700	795582390	1704	1704	1704	1704	0
14	20250307	184600	795582390	1704	1704	1704	1704	0
15	20250307	184500	795582390	1704	1704	1704	1704	0
16	20250307	184400	795582390	1704	1704	1704	1704	0
17	20250307	184300	795582390	1704	1704	1704	1704	0
18	20250307	184200	795582390	1704	1704	1704	1704	0
19	20250307	184100	795582390	1704	1704	1704	1704	0
20	20250307	184000	795582390	1704	1704	1704	1704	0
21	20250307	183900	795582390	1704	1704	1704	1704	0
22	20250307	183800	795582390	1704	1704	1704	1704	0
23	20250307	183700	795582390	1704	1704	1704	1704	0
24	20250307	183600	795582390	1704	1704	1704	1704	0
25	20250307	183500	795582390	1704	1704	1704	1704	0
26	20250307	183400	795582390	1704	1704	1704	1704	0
27	20250307	183300	795582390	1704	1704	1704	1704	0
28	20250307	183200	795582390	1704	1704	1704	1704	0
29	20250307	183100	795582390	1704	1704	1704	1704	0
30	20250307	183000	795582390	1704	1704	1704	1704	0
31	20250307	182900	795582390	1704	1704	1704	1704	0
32	20250307	182800	795582390	1704	1704	1704	1704	3729
33	20250307	182700	795582390	1704	1704	1704	1704	0
34	20250307	182600	795582390	1704	1704	1704	1704	0
35	20250307	182500	795582390	1704	1704	1704	1704	0
36	20250307	182400	795582390	1704	1704	1704	1704	0
37	20250307	182300	795582390	1704	1704	1704	1704	0
38	20250307	182200	795582390	1704	1704	1704	1704	0
39	20250307	182100	795582390	1704	1704	1704	1704	0
40	20250307	182000	795582390	1704	1704	1704	1704	0
41	20250307	181900	795582390	1704	1704	1704	1704	0
42	20250307	181800	795582390	1704	1704	1704	1704	0
43	20250307	181700	795582390	1704	1704	1704	1704	0
44	20250307	181600	795582390	1704	1704	1704	1704	0
45	20250307	181500	795582390	1704	1704	1704	1704	0
46	20250307	181400	795582390	1704	1704	1704	1704	0
47	20250307	181300	795582390	1704	1704	1704	1704	0
48	20250307	181200	795582390	1704	1704	1704	1704	0
49	20250307	181100	795582390	1704	1704	1704	1704	0
50	20250307	181000	795582390	1704	1704	1704	1704	0
51	20250307	180900	795582390	1704	1704	1704	1704	0
52	20250307	180800	795582390	1704	1704	1704	1704	0
53	20250307	180700	795582390	1704	1704	1704	1704	0
54	20250307	180600	795582390	1704	1704	1704	1704	0
55	20250307	180500	795582390	1704	1704	1704	1704	0
56	20250307	180400	795582390	1704	1704	1704	1704	0
57	20250307	180300	795582390	1704	1704	1704	1704	0
58	20250307	180200	795582390	1704	1704	1704	1704	0
59	20250307	180100	795582390	1704	1704	1704	1704	0
60	20250307	180000	795582390	1704	1704	1704	1704	0
61	20250307	175900	795582390	1704	1704	1704	1704	0
62	20250307	175800	795582390	1704	1704	1704	1704	3729
63	20250307	175700	795582390	1704	1704	1704	1704	0
64	20250307	175600	795582390	1704	1704	1704	1704	0
65	20250307	175500	795582390	1704	1704	1704	1704	0
66	20250307	175400	795582390	1704	1704	1704	1704	0
67	20250307	175300	795582390	1704	1704	1704	1704	0
68	20250307	175200	795582390	1704	1704	1704	1704	0
69	20250307	175100	795582390	1704	1704	1704	1704	0
70	20250307	175000	795582390	1704	1704	1704	1704	0
71	20250307	174900	795582390	1704	1704	1704	1704	0
72	20250307	174800	795582390	1704	1704	1704	1704	0
73	20250307	174700	795582390	1704	1704	1704	1704	0
74	20250307	174600	795582390	1704	1704	1704	1704	0
75	20250307	174500	795582390	1704	1704	1704	1704	0
76	20250307	174400	795582390	1704	1704	1704	1704	0
77	20250307	174300	795582390	1704	1704	1704	1704	0
78	20250307	174200	795582390	1704	1704	1704	1704	0
79	20250307	174100	795582390	1704	1704	1704	1704	0
80	20250307	174000	795582390	1704	1704	1704	1704	0
81	20250307	173900	795582390	1704	1704	1704	1704	0
82	20250307	173800	795582390	1704	1704	1704	1704	0
83	20250307	173700	795582390	1704	1704	1704	1704	0
84	20250307	173600	795582390	1704	1704	1704	1704	0
85	20250307	173500	795582390	1704	1704	1704	1704	0
86	20250307	173400	795582390	1704	1704	1704	1704	0
87	20250307	173300	795582390	1704	1704	1704	1704	0
88	20250307	173200	795582390	1704	1704	1704	1704	0
89	20250307	173100	795582390	1704	1704	1704	1704	0
90	20250307	173000	795582390	1704	1704	1704	1704	0
91	20250307	172900	795582390	1704	1704	1704	1704	0
92	20250307	172800	795582390	1704	1704	1704	1704	3729
93	20250307	172700	795582390	1704	1704	1704	1704	0
94	20250307	172600	795582390	1704	1704	1704	1704	0
95	20250307	172500	795582390	1704	1704	1704	1704	0
96	20250307	172400	795582390	1704	1704	1704	1704	0
97	20250307	172300	795582390	1704	1704	1704	1704	0
98	20250307	172200	795582390	1704	1704	1704	1704	0
99	20250307	172100	795582390	1704	1704	1704	1704	0
100	20250307	172000	795582390	1704	1704	1704	1704	0
101	20250307	171900	795582390	1704	1704	1704	1704	0
102	20250307	171800	795582390	1704	1704	1704	1704	0
103	20250307	171700	795582390	1704	1704	1704	1704	0
104	20250307	171600	795582390	1704	1704	1704	1704	0
105	20250307	171500	795582390	1704	1704	1704	1704	0
106	20250307	171400	795582390	1704	1704	1704	1704	0
107	20250307	171300	795582390	1704	1704	1704	1704	0
108	20250307	171200	795582390	1704	1704	1704	1704	0
109	20250307	171100	795582390	1704	1704	1704	1704	0
110	20250307	171000	795582390	1704	1704	1704	1704	0
111	20250307	170900	795582390	1704	1704	1704	1704	0
112	20250307	170800	795582390	1704	1704	1704	1704	0
113	20250307	170700	795582390	1704	1704	1704	1704	0
114	20250307	170600	795582390	1704	1704	1704	1704	0
115	20250307	170500	795582390	1704	1704	1704	1704	0
116	20250307	170400	795582390	1704	1704	1704	1704	0
117	20250307	170300	795582390	1704	1704	1704	1704	0
118	20250307	170200	795582390	1704	1704	1704	1704	0
119	20250307	170100	795582390	1704	1704	1704	1704	0
120	20250307	170000	795582390	1704	1704	1704	1704	0
121	20250307	165900	795582390	1704	1704	1704	1704	0
122	20250307	165800	795582390	1704	1704	1704	1704	3729
123	20250307	165700	795582390	1704	1704	1704	1704	0
124	20250307	165600	795582390	1704	1704	1704	1704	0
125	20250307	165500	795582390	1704	1704	1704	1704	0
126	20250307	165400	795582390	1704	1704	1704	1704	0
127	20250307	165300	795582390	1704	1704	1704	1704	0
128	20250307	165200	795582390	1704	1704	1704	1704	0
129	20250307	165100	795582390	1704	1704	1704	1704	0
130	20250307	165000	795582390	1704	1704	1704	1704	0
131	20250307	164900	795582390	1704	1704	1704	1704	0
132	20250307	164800	795582390	1704	1704	1704	1704	0
133	20250307	164700	795582390	1704	1704	1704	1704	0
134	20250307	164600	795582390	1704	1704	1704	1704	0
135	20250307	164500	795582390	1704	1704	1704	1704	0
136	20250307	164400	795582390	1704	1704	1704	1704	0
137	20250307	164300	795582390	1704	1704	1704	1704	0
138	20250307	164200	795582390	1704	1704	1704	1704	0
139	20250307	164100	795582390	1704	1704	1704	1704	0
140	20250307	164000	795582390	1704	1704	1704	1704	0
141	20250307	163900	795582390	1704	1704	1704	1704	0
142	20250307	163800	795582390	1704	1704	1704	1704	0
143	20250307	163700	795582390	1704	1704	1704	1704	0
144	20250307	163600	795582390	1704	1704	1704	1704	0
145	20250307	163500	795582390	1704	1704	1704	1704	0
146	20250307	163400	795582390	1704	1704	1704	1704	0
147	20250307	163300	795582390	1704	1704	1704	1704	0
148	20250307	163200	795582390	1704	1704	1704	1704	0
149	20250307	163100	795582390	1704	1704	1704	1704	0
150	20250307	163000	795582390	1704	1704	1704	1704	0
151	20250307	162900	795582390	1704	1704	1704	1704	0
152	20250307	162800	795582390	1704	1704	1704	1704	3729
153	20250307	162700	795582390	1704	1704	1704	1704	0
154	20250307	162600	795582390	1704	1704	1704	1704	0
155	20250307	162500	795582390	1704	1704	1704	1704	0
156	20250307	162400	795582390	1704	1704	1704	1704	0
157	20250307	162300	795582390	1704	1704	1704	1704	0
158	20250307	162200	795582390	1704	1704	1704	1704	0
159	20250307	162100	795582390	1704	1704	1704	1704	0
160	20250307	162000	795582390	1704	1704	1704	1704	0
161	20250307	161900	795582390	1704	1704	1704	1704	0
162	20250307	161800	795582390	1704	1704	1704	1704	0
163	20250307	161700	795582390	1704	1704	1704	1704	0
164	20250307	161600	795582390	1704	1704	1704	1704	0
165	20250307	161500	795582390	1704	1704	1704	1704	0
166	20250307	161400	795582390	1704	1704	1704	1704	0
167	20250307	161300	795582390	1704	1704	1704	1704	0
168	20250307	161200	795582390	1704	1704	1704	1704	0
169	20250307	161100	795582390	1704	1704	1704	1704	0
170	20250307	161000	795582390	1704	1704	1704	1704	0
171	20250307	160900	795582390	1704	1704	1704	1704	0
172	20250307	160800	795582390	1704	1704	1704	1704	0
173	20250307	160700	795582390	1704	1704	1704	1704	0
174	20250307	160600	795582390	1704	1704	1704	1704	0
175	20250307	160500	795582390	1704	1704	1704	1704	0
176	20250307	160400	795582390	1704	1704	1704	1704	0
177	20250307	160300	795582390	1704	1704	1704	1704	0
178	20250307	160200	795582390	1704	1704	1704	1704	0
179	20250307	160100	795582390	1704	1704	1704	1704	0
180	20250307	160000	795582390	1704	1704	1704	1704	0
181	20250307	155900	795582390	1704	1704	1704	1704	0
182	20250307	155800	795582390	1704	1704	1704	1704	3729
183	20250307	155700	795582390	1704	1704	1704	1704	0
184	20250307	155600	795582390	1704	1704	1704	1704	0
185	20250307	155500	795582390	1704	1704	1704	1704	0
186	20250307	155400	795582390	1704	1704	1704	1704	0
187	20250307	155300	795582390	1704	1704	1704	1704	0
188	20250307	155200	795582390	1704	1704	1704	1704	0
189	20250307	155100	795582390	1704	1704	1704	1704	0
190	20250307	155000	795582390	1704	1704	1704	1704	0
191	20250307	154900	795582390	1704	1704	1704	1704	0
192	20250307	154800	795582390	1704	1704	1704	1704	0
193	20250307	154700	795582390	1704	1704	1704	1704	0
194	20250307	154600	795582390	1704	1704	1704	1704	0
195	20250307	154500	795582390	1704	1704	1704	1704	0
196	20250307	154400	795582390	1704	1704	1704	1704	0
197	20250307	154300	795582390	1704	1704	1704	1704	0
198	20250307	154200	795582390	1704	1704	1704	1704	0
199	20250307	154100	795582390	1704	1704	1704	1704	0
200	20250307	154000	795582390	1704	1704	1704	1704	0
201	20250307	153900	795582390	1704	1704	1704	1704	0
202	20250307	153800	795582390	1704	1704	1704	1704	0
203	20250307	153700	795582390	1704	1704	1704	1704	0
204	20250307	153600	795582390	1704	1704	1704	1704	0
205	20250307	153500	795582390	1704	1704	1704	1704	0
206	20250307	153400	795582390	1704	1704	1704	1704	0
207	20250307	153300	795582390	1704	1704	1704	1704	0
208	20250307	153200	795582390	1704	1704	1704	1704	0
209	20250307	153100	795582390	1704	1704	1704	1704	0
210	20250307	153000	795582390	1704	1704	1704	1704	3729
211	20250307	152900	789228174	1721	1721	1721	1721	0
212	20250307	152800	789228174	1721	1721	1721	1721	0
213	20250307	152700	789228174	1721	1721	1721	1721	0
214	20250307	152600	789228174	1721	1721	1721	1721	0
215	20250307	152500	789228174	1721	1721	1721	1721	0
216	20250307	152400	789228174	1721	1721	1721	1721	0
217	20250307	152300	789228174	1721	1721	1721	1721	0
218	20250307	152200	789228174	1721	1721	1721	1721	0
219	20250307	152100	789228174	1721	1721	1721	1721	0
220	20250307	152000	789228174	1721	1721	1721	1721	0
221	20250307	151900	789228174	1721	1737	1737	1721	1729
222	20250307	151800	786238135	1734	1750	1750	1734	5451
223	20250307	151700	776741467	1750	1756	1764	1750	5268
224	20250307	151600	767513633	1755	1764	1764	1752	2053
225	20250307	151500	763908213	1765	1767	1767	1765	739
226	20250307	151400	762603447	1769	1769	1769	1767	224
227	20250307	151300	762207635	1769	1767	1769	1767	654
228	20250307	151200	761052003	1769	1767	1769	1767	68
229	20250307	151100	760931843	1767	1769	1769	1767	1665
230	20250307	151000	757989706	1769	1767	1769	1767	381
231	20250307	150900	757316475	1769	1772	1772	1767	289
232	20250307	150800	756805487	1769	1770	1772	1769	2627
233	20250307	150700	752157973	1771	1772	1772	1769	294
234	20250307	150600	751637879	1769	1772	1772	1769	122
235	20250307	150500	751421955	1769	1771	1772	1769	1621
236	20250307	150400	748553550	1772	1772	1772	1772	171
237	20250307	150300	748250538	1778	1770	1778	1770	11
238	20250307	150200	748231060	1779	1770	1779	1770	184
239	20250307	150100	747905371	1769	1772	1772	1769	836
240	20250307	150000	746425222	1772	1779	1779	1772	1109
241	20250307	145900	744459322	1777	1779	1779	1777	298
242	20250307	145800	743929622	1779	1779	1779	1779	154
243	20250307	145700	743655656	1779	1779	1779	1779	1
244	20250307	145600	743653877	1780	1780	1780	1780	10
245	20250307	145500	743636077	1780	1780	1782	1778	2063
246	20250307	145400	739963951	1780	1782	1782	1780	247
247	20250307	145300	739524174	1783	1783	1783	1783	609
248	20250307	145200	738438327	1783	1783	1783	1783	0
249	20250307	145100	738438327	1783	1784	1784	1783	1798
250	20250307	145000	735232480	1785	1785	1785	1785	1
251	20250307	144900	735230695	1784	1786	1786	1784	464
252	20250307	144800	734402492	1786	1787	1787	1786	337
253	20250307	144700	733800493	1788	1792	1792	1788	255
254	20250307	144600	733343577	1796	1796	1796	1796	330
255	20250307	144500	732750897	1796	1786	1796	1785	1191
256	20250307	144400	730621048	1796	1786	1796	1785	1114
257	20250307	144300	728624320	1785	1796	1796	1785	946
258	20250307	144200	726928100	1796	1800	1800	1796	364
259	20250307	144100	726274163	1800	1800	1800	1800	347
260	20250307	144000	725649563	1805	1805	1805	1805	1
261	20250307	143900	725647758	1800	1804	1804	1800	2101
262	20250307	143800	721864810	1805	1804	1805	1804	4
263	20250307	143700	721857592	1805	1805	1805	1805	1
264	20250307	143600	721855787	1805	1805	1805	1805	61
265	20250307	143500	721745682	1804	1804	1804	1804	499
266	20250307	143400	720845486	1804	1800	1804	1800	857
267	20250307	143300	719302882	1800	1800	1800	1800	0
268	20250307	143200	719302882	1800	1796	1800	1795	675
269	20250307	143100	718088421	1795	1799	1799	1795	789
270	20250307	143000	716671733	1799	1800	1800	1799	611
271	20250307	142900	715572525	1800	1799	1800	1799	203
272	20250307	142800	715207128	1800	1800	1800	1800	899
273	20250307	142700	713588928	1807	1807	1807	1800	3455
274	20250307	142600	707367040	1808	1808	1808	1808	500
275	20250307	142500	706463040	1808	1809	1809	1808	166
276	20250307	142400	706162906	1808	1809	1809	1808	26
277	20250307	142300	706115873	1809	1811	1811	1809	1128
278	20250307	142200	704074456	1811	1811	1811	1811	370
279	20250307	142100	703404386	1811	1811	1811	1811	233
280	20250307	142000	702982423	1811	1811	1811	1811	246
281	20250307	141900	702536917	1813	1814	1814	1812	362
282	20250307	141800	701880744	1814	1814	1814	1814	796
283	20250307	141700	700436800	1814	1814	1814	1814	21
284	20250307	141600	700398706	1815	1817	1817	1815	1004
285	20250307	141500	698576062	1818	1819	1819	1818	119
286	20250307	141400	698359710	1818	1818	1818	1818	123
287	20250307	141300	698136096	1818	1819	1819	1818	184
288	20250307	141200	697801413	1819	1819	1819	1819	58
289	20250307	141100	697695911	1819	1819	1819	1819	182
290	20250307	141000	697364853	1819	1819	1822	1819	2119
291	20250307	140900	693510389	1819	1821	1821	1819	782
292	20250307	140800	692087158	1820	1821	1821	1820	2047
293	20250307	140700	688360068	1821	1822	1822	1821	1800
294	20250307	140600	685081371	1822	1822	1822	1822	438
295	20250307	140500	684283335	1823	1823	1823	1823	180
296	20250307	140400	683955195	1825	1825	1825	1825	0
297	20250307	140300	683955195	1825	1825	1825	1825	1215
298	20250307	140200	681737820	1825	1825	1825	1825	0
299	20250307	140100	681737820	1825	1825	1825	1825	0
300	20250307	140000	681737820	1825	1825	1826	1825	464
301	20250307	135900	680891000	1832	1832	1832	1832	1
302	20250307	135800	680889168	1825	1825	1825	1825	266
303	20250307	135700	680403718	1822	1822	1822	1822	0
304	20250307	135600	680403718	1822	1822	1822	1822	444
305	20250307	135500	679594750	1822	1822	1822	1822	0
306	20250307	135400	679594750	1822	1822	1822	1822	0
307	20250307	135300	679594750	1822	1822	1822	1822	347
308	20250307	135200	678962516	1821	1821	1821	1821	0
309	20250307	135100	678962516	1821	1821	1821	1821	0
310	20250307	135000	678962516	1821	1821	1821	1821	420
311	20250307	134900	678197696	1822	1823	1823	1822	739
312	20250307	134800	676850859	1823	1823	1823	1823	0
313	20250307	134700	676850859	1823	1823	1823	1823	0
314	20250307	134600	676850859	1823	1826	1826	1823	2172
315	20250307	134500	672887560	1825	1825	1825	1825	500
316	20250307	134400	671975060	1825	1825	1825	1825	50
317	20250307	134300	671883810	1825	1833	1833	1825	342
318	20250307	134200	671259652	1825	1826	1826	1825	2267
319	20250307	134100	667121473	1826	1826	1826	1826	300
320	20250307	134000	666573673	1827	1827	1827	1827	0
321	20250307	133900	666573673	1827	1827	1827	1827	283
322	20250307	133800	666056632	1827	1830	1830	1827	141
323	20250307	133700	665798683	1833	1833	1833	1833	520
324	20250307	133600	664845523	1830	1830	1830	1830	306
325	20250307	133500	664285543	1830	1830	1830	1830	457
326	20250307	133400	663449233	1830	1830	1830	1830	300
327	20250307	133300	662900233	1830	1830	1830	1830	350
328	20250307	133200	662259733	1830	1831	1831	1830	631
329	20250307	133100	661105000	1830	1830	1830	1830	0
330	20250307	133000	661105000	1830	1830	1830	1830	701
331	20250307	132900	659822170	1830	1830	1830	1830	399
332	20250307	132800	659092000	1831	1831	1831	1831	125
333	20250307	132700	658863125	1833	1833	1833	1833	4
334	20250307	132600	658855793	1830	1830	1830	1830	0
335	20250307	132500	658855793	1830	1833	1833	1830	1607
336	20250307	132400	655914658	1833	1831	1833	1830	247
337	20250307	132300	655462116	1830	1830	1830	1830	58
338	20250307	132200	655355976	1830	1832	1832	1830	1713
339	20250307	132100	652219175	1833	1833	1833	1833	8
340	20250307	132000	652204511	1831	1831	1831	1831	0
341	20250307	131900	652204511	1831	1831	1831	1831	325
342	20250307	131800	651609436	1831	1831	1831	1831	0
343	20250307	131700	651609436	1831	1831	1831	1831	117
344	20250307	131600	651395209	1831	1834	1834	1831	438
345	20250307	131500	650593207	1834	1834	1834	1834	100
346	20250307	131400	650409807	1834	1830	1834	1830	101
347	20250307	131300	650224973	1830	1830	1830	1830	68
348	20250307	131200	650100533	1825	1825	1825	1825	2240
349	20250307	131100	646012533	1823	1835	1835	1823	2
350	20250307	131000	646008875	1821	1824	1835	1821	1268
351	20250307	130900	643699403	1822	1828	1835	1822	552
352	20250307	130800	642692123	1823	1825	1828	1823	1005
353	20250307	130700	640859873	1823	1835	1835	1823	9496
354	20250307	130600	623490156	1834	1834	1834	1834	55
355	20250307	130500	623389286	1834	1834	1834	1834	324
356	20250307	130400	622795070	1835	1835	1835	1835	4
357	20250307	130300	622787730	1835	1835	1835	1835	46
358	20250307	130200	622703320	1843	1843	1843	1843	0
359	20250307	130100	622703320	1843	1843	1843	1843	0
360	20250307	130000	622703320	1843	1843	1843	1843	302
361	20250307	125900	622146734	1843	1843	1843	1843	0
362	20250307	125800	622146734	1843	1843	1843	1843	361
363	20250307	125700	621481411	1860	1838	1860	1838	131
364	20250307	125600	621240144	1840	1840	1840	1840	10
365	20250307	125500	621221744	1840	1843	1860	1840	65
366	20250307	125400	621101339	1860	1859	1860	1843	118
367	20250307	125300	620882332	1858	1832	1858	1832	342
368	20250307	125200	620254629	1832	1841	1855	1832	2076
369	20250307	125100	616447337	1841	1836	1841	1836	576
370	20250307	125000	615387909	1836	1834	1836	1834	2386
371	20250307	124900	611008309	1830	1830	1830	1830	0
372	20250307	124800	611008309	1830	1829	1830	1829	595
373	20250307	124700	609919888	1830	1829	1830	1829	203
374	20250307	124600	609548521	1830	1831	1831	1830	201
375	20250307	124500	609180690	1834	1834	1834	1834	0
376	20250307	124400	609180690	1834	1834	1834	1834	1
377	20250307	124300	609178856	1829	1830	1830	1829	3360
378	20250307	124200	603031910	1830	1832	1832	1830	1157
379	20250307	124100	600913203	1832	1832	1832	1832	38
380	20250307	124000	600843587	1831	1831	1833	1831	315
381	20250307	123900	600266819	1831	1832	1832	1831	3
382	20250307	123800	600261325	1831	1833	1833	1831	320
383	20250307	123700	599675288	1833	1831	1833	1831	36
384	20250307	123600	599609368	1831	1832	1832	1831	66
385	20250307	123500	599488521	1835	1835	1835	1835	0
386	20250307	123400	599488521	1835	1835	1835	1835	0
387	20250307	123300	599488521	1835	1835	1835	1835	1045
388	20250307	123200	597570946	1835	1835	1835	1835	458
389	20250307	123100	596730516	1835	1835	1835	1835	0
390	20250307	123000	596730516	1835	1835	1835	1835	580
391	20250307	122900	595666216	1835	1840	1840	1835	876
392	20250307	122800	594058134	1840	1840	1840	1840	23
393	20250307	122700	594015814	1841	1840	1841	1840	83
394	20250307	122600	593863040	1840	1840	1840	1840	53
395	20250307	122500	593765520	1840	1840	1840	1840	1169
396	20250307	122400	591614560	1840	1841	1841	1840	51
397	20250307	122300	591520670	1840	1840	1850	1840	134
398	20250307	122200	591274090	1843	1841	1850	1841	894
399	20250307	122100	589628215	1841	1843	1843	1841	221
400	20250307	122000	589221350	1843	1850	1850	1843	2138
401	20250307	121900	585269788	1850	1841	1860	1841	3473
402	20250307	121800	578858736	1841	1841	1841	1841	0
403	20250307	121700	578858736	1841	1829	1841	1829	12
404	20250307	121600	578836766	1829	1829	1840	1829	159
405	20250307	121500	578545856	1840	1830	1840	1829	330
406	20250307	121400	577941947	1831	1832	1832	1830	674
407	20250307	121300	576707854	1830	1842	1842	1830	12382
408	20250307	121200	553953918	1843	1843	1843	1843	1
409	20250307	121100	553952075	1841	1840	1843	1840	316
410	20250307	121000	553370320	1843	1842	1843	1841	1097
411	20250307	120900	551350600	1843	1843	1843	1843	0
412	20250307	120800	551350600	1843	1843	1843	1843	1
413	20250307	120700	551348757	1843	1843	1843	1843	107
414	20250307	120600	551151556	1843	1843	1843	1843	1393
415	20250307	120500	548584257	1842	1843	1853	1842	1544
416	20250307	120400	545740100	1843	1850	1850	1842	5719
417	20250307	120300	535189963	1850	1850	1863	1850	10
418	20250307	120200	535171435	1863	1850	1863	1850	1153
419	20250307	120100	533038251	1862	1853	1862	1850	1065
420	20250307	120000	531065544	1853	1853	1853	1853	139
421	20250307	115900	530807977	1853	1854	1854	1853	489
422	20250307	115800	529901859	1853	1853	1853	1853	7
423	20250307	115700	529888888	1853	1863	1863	1853	142
424	20250307	115600	529624712	1853	1854	1854	1853	787
425	20250307	115500	528166398	1853	1857	1857	1853	1613
426	20250307	115400	525174303	1855	1856	1860	1855	1689
427	20250307	115300	522040696	1856	1863	1863	1856	595
428	20250307	115200	520935441	1860	1862	1863	1860	1148
429	20250307	115100	518797058	1861	1866	1866	1861	1464
430	20250307	115000	516066589	1866	1867	1867	1866	404
431	20250307	114900	515312666	1867	1867	1868	1867	88
432	20250307	114800	515148369	1867	1867	1867	1867	260
433	20250307	114700	514662949	1867	1886	1886	1867	272
434	20250307	114600	514154716	1869	1888	1888	1867	666
435	20250307	114500	512904551	1877	1887	1888	1877	788
436	20250307	114400	511418272	1882	1883	1883	1882	352
437	20250307	114300	510755484	1882	1882	1882	1882	6
438	20250307	114200	510744192	1882	1882	1883	1882	35
439	20250307	114100	510678321	1882	1883	1883	1882	805
440	20250307	114000	509163292	1883	1884	1889	1883	14
441	20250307	113900	509136904	1882	1882	1882	1882	0
442	20250307	113800	509136904	1882	1881	1883	1881	90
443	20250307	113700	508967561	1874	1874	1874	1874	0
444	20250307	113600	508967561	1874	1883	1889	1874	323
445	20250307	113500	508357549	1883	1876	1883	1876	851
446	20250307	113400	506758527	1872	1866	1872	1866	1316
447	20250307	113300	504298822	1865	1863	1868	1863	17
448	20250307	113200	504267104	1862	1862	1863	1862	93
449	20250307	113100	504093933	1860	1868	1868	1860	10
450	20250307	113000	504075268	1867	1865	1867	1865	23
451	20250307	112900	504032331	1863	1863	1863	1863	2
452	20250307	112800	504028605	1855	1850	1855	1846	2043
453	20250307	112700	500242965	1850	1865	1865	1850	8996
454	20250307	112600	483547288	1866	1867	1868	1866	243
455	20250307	112500	483093637	1868	1871	1872	1868	7131
456	20250307	112400	469758665	1871	1872	1872	1871	2617
457	20250307	112300	464861517	1873	1873	1873	1873	1
458	20250307	112200	464859644	1872	1873	1875	1872	26
459	20250307	112100	464810967	1876	1876	1876	1874	58
460	20250307	112000	464702193	1876	1878	1878	1876	164
461	20250307	111900	464394403	1879	1879	1883	1879	588
462	20250307	111800	463289436	1878	1877	1878	1877	774
463	20250307	111700	461836365	1876	1875	1876	1875	475
464	20250307	111600	460945539	1873	1875	1875	1873	50
465	20250307	111500	460851869	1873	1874	1875	1873	116
466	20250307	111400	460634598	1872	1872	1872	1872	450
467	20250307	111300	459792198	1872	1876	1876	1872	534
468	20250307	111200	458792294	1876	1872	1876	1871	4
469	20250307	111100	458784800	1878	1872	1878	1872	126
470	20250307	111000	458548183	1871	1871	1871	1871	1333
471	20250307	110900	456054140	1871	1872	1872	1871	100
472	20250307	110800	455867020	1871	1878	1878	1871	172
473	20250307	110700	455544840	1878	1878	1878	1871	1134
474	20250307	110600	453420249	1878	1872	1878	1872	1178
475	20250307	110500	451211837	1872	1872	1872	1872	210
476	20250307	110400	450818717	1872	1870	1872	1870	891
477	20250307	110300	449151363	1870	1868	1870	1868	589
478	20250307	110200	448050456	1868	1869	1869	1868	2040
479	20250307	110100	444237998	1867	1867	1869	1866	1925
480	20250307	110000	440643869	1867	1865	1867	1865	1229
481	20250307	105900	438351228	1866	1866	1866	1866	366
482	20250307	105800	437668272	1866	1865	1866	1864	732
483	20250307	105700	436303488	1863	1865	1865	1863	513
484	20250307	105600	435347042	1865	1865	1865	1865	1
485	20250307	105500	435345177	1861	1861	1861	1861	1
486	20250307	105400	435343316	1861	1864	1867	1861	634
487	20250307	105300	434161505	1863	1857	1863	1857	2365
488	20250307	105200	429766169	1857	1857	1857	1856	507
489	20250307	105100	428824676	1856	1856	1856	1856	1
490	20250307	105000	428822820	1855	1863	1863	1855	373
491	20250307	104900	428130525	1863	1863	1863	1863	600
492	20250307	104800	427012725	1863	1855	1863	1854	601
493	20250307	104700	425897876	1854	1866	1866	1854	130
494	20250307	104600	425656777	1857	1860	1866	1857	911
495	20250307	104500	423963529	1860	1866	1867	1860	835
496	20250307	104400	422407079	1866	1866	1867	1866	887
497	20250307	104300	420751934	1866	1866	1866	1864	303
498	20250307	104200	420187137	1866	1862	1866	1862	79
499	20250307	104100	420039991	1865	1865	1865	1865	0
500	20250307	104000	420039991	1865	1860	1865	1860	2700
501	20250307	103900	415008743	1859	1858	1859	1858	2
502	20250307	103800	415005026	1864	1857	1864	1857	15
503	20250307	103700	414977149	1857	1856	1857	1856	13
504	20250307	103600	414953009	1857	1857	1857	1857	1
505	20250307	103500	414951152	1866	1860	1866	1854	1800
506	20250307	103400	411613735	1860	1863	1867	1860	1043
507	20250307	103300	409669301	1867	1865	1867	1864	42
508	20250307	103200	409590955	1865	1865	1867	1865	1107
509	20250307	103100	407526368	1866	1865	1866	1862	960
510	20250307	103000	405735360	1861	1861	1861	1861	100
511	20250307	102900	405549260	1861	1861	1861	1861	245
512	20250307	102800	405093315	1861	1851	1861	1851	9
513	20250307	102700	405076598	1850	1850	1850	1850	361
514	20250307	102600	404408748	1861	1849	1862	1848	612
515	20250307	102500	403276143	1849	1863	1863	1849	1375
516	20250307	102400	400719374	1863	1867	1867	1854	2155
517	20250307	102300	396717951	1879	1842	1879	1842	4462
518	20250307	102200	388490476	1842	1848	1848	1842	7330
519	20250307	102100	374965113	1848	1853	1853	1848	3703
520	20250307	102000	368111549	1854	1855	1855	1854	624
521	20250307	101900	366954139	1855	1856	1856	1854	4279
522	20250307	101800	359016736	1857	1869	1869	1857	2092
523	20250307	101700	355126013	1870	1872	1872	1870	4261
524	20250307	101600	347152238	1872	1879	1879	1872	559
525	20250307	101500	346105157	1879	1884	1884	1879	498
526	20250307	101400	345168280	1885	1890	1890	1885	3777
527	20250307	101300	338038078	1891	1896	1896	1891	762
528	20250307	101200	336596166	1896	1899	1899	1896	793
529	20250307	101100	335091708	1899	1900	1900	1898	2000
530	20250307	101000	331292920	1901	1902	1902	1900	5034
531	20250307	100900	321723375	1902	1903	1903	1902	3210
532	20250307	100800	315615796	1903	1903	1903	1902	824
533	20250307	100700	314047754	1903	1902	1903	1902	315
534	20250307	100600	313448536	1902	1902	1902	1901	1423
535	20250307	100500	310742382	1902	1902	1908	1902	830
536	20250307	100400	309163305	1908	1904	1908	1902	268
537	20250307	100300	308653214	1911	1912	1912	1902	40
538	20250307	100200	308577046	1902	1904	1913	1901	2101
539	20250307	100100	304580858	1902	1904	1904	1901	1047
540	20250307	100000	302589407	1904	1931	1931	1902	29145
541	20250307	095900	246499074	1931	1932	1932	1931	763
542	20250307	095800	245025122	1932	1931	1939	1930	1432
543	20250307	095700	242260994	1931	1931	1939	1931	51
544	20250307	095600	242162505	1931	1939	1939	1931	1079
545	20250307	095500	240077667	1932	1934	1941	1932	2635
546	20250307	095400	234977173	1934	1941	1951	1934	1291
547	20250307	095300	232476139	1935	1933	1937	1933	1732
548	20250307	095200	229124181	1933	1939	1940	1932	1795
549	20250307	095100	225654199	1939	1940	1947	1939	1202
550	20250307	095000	223322701	1940	1948	1948	1940	1216
551	20250307	094900	220958457	1948	1939	1951	1939	193
552	20250307	094800	220582264	1948	1938	1948	1938	1590
553	20250307	094700	217488535	1938	1939	1939	1938	569
554	20250307	094600	216385406	1939	1938	1939	1937	1217
555	20250307	094500	214027236	1938	1938	1939	1938	53
556	20250307	094400	213924519	1946	1938	1946	1938	675
557	20250307	094300	212616318	1937	1934	1946	1934	3563
558	20250307	094200	205711567	1936	1933	1936	1931	1617
559	20250307	094100	202584389	1933	1938	1938	1933	498
560	20250307	094000	201620760	1935	1939	1940	1935	4411
561	20250307	093900	193068586	1939	1936	1942	1936	259
562	20250307	093800	192566425	1936	1942	1942	1936	5958
563	20250307	093700	181013354	1942	1943	1946	1942	366
564	20250307	093600	180302282	1942	1944	1944	1941	995
565	20250307	093500	178370203	1943	1959	1959	1943	1321
566	20250307	093400	175799055	1950	1955	1960	1949	721
567	20250307	093300	174392315	1950	1950	1955	1948	1270
568	20250307	093200	171915802	1950	1959	1959	1950	1657
569	20250307	093100	168678112	1955	1955	1960	1955	177
570	20250307	093000	168331386	1955	1954	1962	1954	43
571	20250307	092900	168247324	1954	1953	1962	1953	309
572	20250307	092800	167643831	1954	1954	1954	1953	183
573	20250307	092700	167286379	1954	1962	1965	1952	719
574	20250307	092600	165873994	1962	1953	1962	1951	2201
575	20250307	092500	161566119	1953	1954	1957	1951	1214
576	20250307	092400	159193790	1953	1957	1961	1951	1723
577	20250307	092300	155824433	1957	1965	1967	1957	1250
578	20250307	092200	153369970	1967	1960	1967	1960	1262
579	20250307	092100	150892966	1960	1948	1960	1945	6192
580	20250307	092000	138774717	1948	1953	1955	1948	1649
581	20250307	091900	135560550	1955	1949	1955	1948	564
582	20250307	091800	134460318	1948	1948	1949	1948	1687
583	20250307	091700	131172439	1948	1940	1949	1940	584
584	20250307	091600	130035859	1940	1940	1940	1933	6032
585	20250307	091500	118357387	1940	1941	1941	1939	7168
586	20250307	091400	104451174	1941	1940	1949	1933	4531
587	20250307	091300	95662208	1939	1952	1952	1939	4914
588	20250307	091200	86096506	1951	1952	1959	1951	4034
589	20250307	091100	78213205	1952	1954	1955	1952	3974
590	20250307	091000	70454885	1955	1963	1963	1955	6331
591	20250307	090900	58045074	1963	1973	1973	1963	175
592	20250307	090800	57701181	1973	1975	1975	1973	718
593	20250307	090700	56284563	1973	1982	1992	1973	6185
594	20250307	090600	44077090	1982	1981	1992	1981	9
595	20250307	090500	44059245	1994	1995	1995	1950	9671
596	20250307	090400	24932181	1995	1995	1997	1985	1490
597	20250307	090300	21969531	1985	1985	1985	1985	4719
598	20250307	090200	12602316	1985	1985	1999	1984	2193
599	20250307	090100	8240248	1999	2005	2010	1981	1147
600	20250307	090000	5960888	2015	1981	2015	1981	2948