KissMeData/027830/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	191300	752338586	1906	1906	1906	1906	7956
3	20250306	191200	752338586	1906	1906	1906	1906	0
4	20250306	191100	752338586	1906	1906	1906	1906	0
5	20250306	191000	752338586	1906	1906	1906	1906	0
6	20250306	190900	752338586	1906	1906	1906	1906	0
7	20250306	190800	752338586	1906	1906	1906	1906	0
8	20250306	190700	752338586	1906	1906	1906	1906	0
9	20250306	190600	752338586	1906	1906	1906	1906	0
10	20250306	190500	752338586	1906	1906	1906	1906	0
11	20250306	190400	752338586	1906	1906	1906	1906	0
12	20250306	190300	752338586	1906	1906	1906	1906	0
13	20250306	190200	752338586	1906	1906	1906	1906	0
14	20250306	190100	752338586	1906	1906	1906	1906	0
15	20250306	190000	752338586	1906	1906	1906	1906	0
16	20250306	185900	752338586	1906	1906	1906	1906	0
17	20250306	185800	752338586	1906	1906	1906	1906	0
18	20250306	185700	752338586	1906	1906	1906	1906	0
19	20250306	185600	752338586	1906	1906	1906	1906	0
20	20250306	185500	752338586	1906	1906	1906	1906	0
21	20250306	185400	752338586	1906	1906	1906	1906	0
22	20250306	185300	752338586	1906	1906	1906	1906	0
23	20250306	185200	752338586	1906	1906	1906	1906	0
24	20250306	185100	752338586	1906	1906	1906	1906	0
25	20250306	185000	752338586	1906	1906	1906	1906	0
26	20250306	184900	752338586	1906	1906	1906	1906	0
27	20250306	184800	752338586	1906	1906	1906	1906	0
28	20250306	184700	752338586	1906	1906	1906	1906	0
29	20250306	184600	752338586	1906	1906	1906	1906	0
30	20250306	184500	752338586	1906	1906	1906	1906	0
31	20250306	184400	752338586	1906	1906	1906	1906	0
32	20250306	184300	752338586	1906	1906	1906	1906	7956
33	20250306	184200	752338586	1906	1906	1906	1906	0
34	20250306	184100	752338586	1906	1906	1906	1906	0
35	20250306	184000	752338586	1906	1906	1906	1906	0
36	20250306	183900	752338586	1906	1906	1906	1906	0
37	20250306	183800	752338586	1906	1906	1906	1906	0
38	20250306	183700	752338586	1906	1906	1906	1906	0
39	20250306	183600	752338586	1906	1906	1906	1906	0
40	20250306	183500	752338586	1906	1906	1906	1906	0
41	20250306	183400	752338586	1906	1906	1906	1906	0
42	20250306	183300	752338586	1906	1906	1906	1906	0
43	20250306	183200	752338586	1906	1906	1906	1906	0
44	20250306	183100	752338586	1906	1906	1906	1906	0
45	20250306	183000	752338586	1906	1906	1906	1906	0
46	20250306	182900	752338586	1906	1906	1906	1906	0
47	20250306	182800	752338586	1906	1906	1906	1906	0
48	20250306	182700	752338586	1906	1906	1906	1906	0
49	20250306	182600	752338586	1906	1906	1906	1906	0
50	20250306	182500	752338586	1906	1906	1906	1906	0
51	20250306	182400	752338586	1906	1906	1906	1906	0
52	20250306	182300	752338586	1906	1906	1906	1906	0
53	20250306	182200	752338586	1906	1906	1906	1906	0
54	20250306	182100	752338586	1906	1906	1906	1906	0
55	20250306	182000	752338586	1906	1906	1906	1906	0
56	20250306	181900	752338586	1906	1906	1906	1906	0
57	20250306	181800	752338586	1906	1906	1906	1906	0
58	20250306	181700	752338586	1906	1906	1906	1906	0
59	20250306	181600	752338586	1906	1906	1906	1906	0
60	20250306	181500	752338586	1906	1906	1906	1906	0
61	20250306	181400	752338586	1906	1906	1906	1906	0
62	20250306	181300	752338586	1906	1906	1906	1906	7956
63	20250306	181200	752338586	1906	1906	1906	1906	0
64	20250306	181100	752338586	1906	1906	1906	1906	0
65	20250306	181000	752338586	1906	1906	1906	1906	0
66	20250306	180900	752338586	1906	1906	1906	1906	0
67	20250306	180800	752338586	1906	1906	1906	1906	0
68	20250306	180700	752338586	1906	1906	1906	1906	0
69	20250306	180600	752338586	1906	1906	1906	1906	0
70	20250306	180500	752338586	1906	1906	1906	1906	0
71	20250306	180400	752338586	1906	1906	1906	1906	0
72	20250306	180300	752338586	1906	1906	1906	1906	0
73	20250306	180200	752338586	1906	1906	1906	1906	0
74	20250306	180100	752338586	1906	1906	1906	1906	0
75	20250306	180000	752338586	1906	1906	1906	1906	0
76	20250306	175900	752338586	1906	1906	1906	1906	0
77	20250306	175800	752338586	1906	1906	1906	1906	0
78	20250306	175700	752338586	1906	1906	1906	1906	0
79	20250306	175600	752338586	1906	1906	1906	1906	0
80	20250306	175500	752338586	1906	1906	1906	1906	0
81	20250306	175400	752338586	1906	1906	1906	1906	0
82	20250306	175300	752338586	1906	1906	1906	1906	0
83	20250306	175200	752338586	1906	1906	1906	1906	0
84	20250306	175100	752338586	1906	1906	1906	1906	0
85	20250306	175000	752338586	1906	1906	1906	1906	0
86	20250306	174900	752338586	1906	1906	1906	1906	0
87	20250306	174800	752338586	1906	1906	1906	1906	0
88	20250306	174700	752338586	1906	1906	1906	1906	0
89	20250306	174600	752338586	1906	1906	1906	1906	0
90	20250306	174500	752338586	1906	1906	1906	1906	0
91	20250306	174400	752338586	1906	1906	1906	1906	0
92	20250306	174300	752338586	1906	1906	1906	1906	7956
93	20250306	174200	752338586	1906	1906	1906	1906	0
94	20250306	174100	752338586	1906	1906	1906	1906	0
95	20250306	174000	752338586	1906	1906	1906	1906	0
96	20250306	173900	752338586	1906	1906	1906	1906	0
97	20250306	173800	752338586	1906	1906	1906	1906	0
98	20250306	173700	752338586	1906	1906	1906	1906	0
99	20250306	173600	752338586	1906	1906	1906	1906	0
100	20250306	173500	752338586	1906	1906	1906	1906	0
101	20250306	173400	752338586	1906	1906	1906	1906	0
102	20250306	173300	752338586	1906	1906	1906	1906	0
103	20250306	173200	752338586	1906	1906	1906	1906	0
104	20250306	173100	752338586	1906	1906	1906	1906	0
105	20250306	173000	752338586	1906	1906	1906	1906	0
106	20250306	172900	752338586	1906	1906	1906	1906	0
107	20250306	172800	752338586	1906	1906	1906	1906	0
108	20250306	172700	752338586	1906	1906	1906	1906	0
109	20250306	172600	752338586	1906	1906	1906	1906	0
110	20250306	172500	752338586	1906	1906	1906	1906	0
111	20250306	172400	752338586	1906	1906	1906	1906	0
112	20250306	172300	752338586	1906	1906	1906	1906	0
113	20250306	172200	752338586	1906	1906	1906	1906	0
114	20250306	172100	752338586	1906	1906	1906	1906	0
115	20250306	172000	752338586	1906	1906	1906	1906	0
116	20250306	171900	752338586	1906	1906	1906	1906	0
117	20250306	171800	752338586	1906	1906	1906	1906	0
118	20250306	171700	752338586	1906	1906	1906	1906	0
119	20250306	171600	752338586	1906	1906	1906	1906	0
120	20250306	171500	752338586	1906	1906	1906	1906	0
121	20250306	171400	752338586	1906	1906	1906	1906	0
122	20250306	171300	752338586	1906	1906	1906	1906	7956
123	20250306	171200	752338586	1906	1906	1906	1906	0
124	20250306	171100	752338586	1906	1906	1906	1906	0
125	20250306	171000	752338586	1906	1906	1906	1906	0
126	20250306	170900	752338586	1906	1906	1906	1906	0
127	20250306	170800	752338586	1906	1906	1906	1906	0
128	20250306	170700	752338586	1906	1906	1906	1906	0
129	20250306	170600	752338586	1906	1906	1906	1906	0
130	20250306	170500	752338586	1906	1906	1906	1906	0
131	20250306	170400	752338586	1906	1906	1906	1906	0
132	20250306	170300	752338586	1906	1906	1906	1906	0
133	20250306	170200	752338586	1906	1906	1906	1906	0
134	20250306	170100	752338586	1906	1906	1906	1906	0
135	20250306	170000	752338586	1906	1906	1906	1906	0
136	20250306	165900	752338586	1906	1906	1906	1906	0
137	20250306	165800	752338586	1906	1906	1906	1906	0
138	20250306	165700	752338586	1906	1906	1906	1906	0
139	20250306	165600	752338586	1906	1906	1906	1906	0
140	20250306	165500	752338586	1906	1906	1906	1906	0
141	20250306	165400	752338586	1906	1906	1906	1906	0
142	20250306	165300	752338586	1906	1906	1906	1906	0
143	20250306	165200	752338586	1906	1906	1906	1906	0
144	20250306	165100	752338586	1906	1906	1906	1906	0
145	20250306	165000	752338586	1906	1906	1906	1906	0
146	20250306	164900	752338586	1906	1906	1906	1906	0
147	20250306	164800	752338586	1906	1906	1906	1906	0
148	20250306	164700	752338586	1906	1906	1906	1906	0
149	20250306	164600	752338586	1906	1906	1906	1906	0
150	20250306	164500	752338586	1906	1906	1906	1906	0
151	20250306	164400	752338586	1906	1906	1906	1906	0
152	20250306	164300	752338586	1906	1906	1906	1906	7956
153	20250306	164200	752338586	1906	1906	1906	1906	0
154	20250306	164100	752338586	1906	1906	1906	1906	0
155	20250306	164000	752338586	1906	1906	1906	1906	0
156	20250306	163900	752338586	1906	1906	1906	1906	0
157	20250306	163800	752338586	1906	1906	1906	1906	0
158	20250306	163700	752338586	1906	1906	1906	1906	0
159	20250306	163600	752338586	1906	1906	1906	1906	0
160	20250306	163500	752338586	1906	1906	1906	1906	0
161	20250306	163400	752338586	1906	1906	1906	1906	0
162	20250306	163300	752338586	1906	1906	1906	1906	0
163	20250306	163200	752338586	1906	1906	1906	1906	0
164	20250306	163100	752338586	1906	1906	1906	1906	0
165	20250306	163000	752338586	1906	1906	1906	1906	0
166	20250306	162900	752338586	1906	1906	1906	1906	0
167	20250306	162800	752338586	1906	1906	1906	1906	0
168	20250306	162700	752338586	1906	1906	1906	1906	0
169	20250306	162600	752338586	1906	1906	1906	1906	0
170	20250306	162500	752338586	1906	1906	1906	1906	0
171	20250306	162400	752338586	1906	1906	1906	1906	0
172	20250306	162300	752338586	1906	1906	1906	1906	0
173	20250306	162200	752338586	1906	1906	1906	1906	0
174	20250306	162100	752338586	1906	1906	1906	1906	0
175	20250306	162000	752338586	1906	1906	1906	1906	0
176	20250306	161900	752338586	1906	1906	1906	1906	0
177	20250306	161800	752338586	1906	1906	1906	1906	0
178	20250306	161700	752338586	1906	1906	1906	1906	0
179	20250306	161600	752338586	1906	1906	1906	1906	0
180	20250306	161500	752338586	1906	1906	1906	1906	0
181	20250306	161400	752338586	1906	1906	1906	1906	0
182	20250306	161300	752338586	1906	1906	1906	1906	7956
183	20250306	161200	752338586	1906	1906	1906	1906	0
184	20250306	161100	752338586	1906	1906	1906	1906	0
185	20250306	161000	752338586	1906	1906	1906	1906	0
186	20250306	160900	752338586	1906	1906	1906	1906	0
187	20250306	160800	752338586	1906	1906	1906	1906	0
188	20250306	160700	752338586	1906	1906	1906	1906	0
189	20250306	160600	752338586	1906	1906	1906	1906	0
190	20250306	160500	752338586	1906	1906	1906	1906	0
191	20250306	160400	752338586	1906	1906	1906	1906	0
192	20250306	160300	752338586	1906	1906	1906	1906	0
193	20250306	160200	752338586	1906	1906	1906	1906	0
194	20250306	160100	752338586	1906	1906	1906	1906	0
195	20250306	160000	752338586	1906	1906	1906	1906	0
196	20250306	155900	752338586	1906	1906	1906	1906	0
197	20250306	155800	752338586	1906	1906	1906	1906	0
198	20250306	155700	752338586	1906	1906	1906	1906	0
199	20250306	155600	752338586	1906	1906	1906	1906	0
200	20250306	155500	752338586	1906	1906	1906	1906	0
201	20250306	155400	752338586	1906	1906	1906	1906	0
202	20250306	155300	752338586	1906	1906	1906	1906	0
203	20250306	155200	752338586	1906	1906	1906	1906	0
204	20250306	155100	752338586	1906	1906	1906	1906	0
205	20250306	155000	752338586	1906	1906	1906	1906	0
206	20250306	154900	752338586	1906	1906	1906	1906	0
207	20250306	154800	752338586	1906	1906	1906	1906	0
208	20250306	154700	752338586	1906	1906	1906	1906	0
209	20250306	154600	752338586	1906	1906	1906	1906	0
210	20250306	154500	752338586	1906	1906	1906	1906	0
211	20250306	154400	752338586	1906	1906	1906	1906	0
212	20250306	154300	752338586	1906	1906	1906	1906	7956
213	20250306	154200	752338586	1906	1906	1906	1906	0
214	20250306	154100	752338586	1906	1906	1906	1906	0
215	20250306	154000	752338586	1906	1906	1906	1906	0
216	20250306	153900	752338586	1906	1906	1906	1906	0
217	20250306	153800	752338586	1906	1906	1906	1906	0
218	20250306	153700	752338586	1906	1906	1906	1906	0
219	20250306	153600	752338586	1906	1906	1906	1906	0
220	20250306	153500	752338586	1906	1906	1906	1906	0
221	20250306	153400	752338586	1906	1906	1906	1906	0
222	20250306	153300	752338586	1906	1906	1906	1906	0
223	20250306	153200	752338586	1906	1906	1906	1906	0
224	20250306	153100	752338586	1906	1906	1906	1906	0
225	20250306	153000	752338586	1906	1906	1906	1906	7956
226	20250306	152900	737174450	1902	1902	1902	1902	0
227	20250306	152800	737174450	1902	1902	1902	1902	0
228	20250306	152700	737174450	1902	1902	1902	1902	0
229	20250306	152600	737174450	1902	1902	1902	1902	0
230	20250306	152500	737174450	1902	1902	1902	1902	0
231	20250306	152400	737174450	1902	1902	1902	1902	0
232	20250306	152300	737174450	1902	1902	1902	1902	0
233	20250306	152200	737174450	1902	1902	1902	1902	0
234	20250306	152100	737174450	1902	1902	1902	1902	0
235	20250306	152000	737174450	1902	1902	1902	1902	0
236	20250306	151900	737174450	1902	1904	1906	1902	1344
237	20250306	151800	734616022	1904	1901	1906	1901	9644
238	20250306	151700	716255972	1902	1902	1902	1902	0
239	20250306	151600	716255972	1902	1899	1902	1899	5
240	20250306	151500	716246474	1896	1900	1900	1896	2058
241	20250306	151400	712342006	1900	1901	1901	1900	706
242	20250306	151300	711000400	1900	1898	1900	1896	5252
243	20250306	151200	701024222	1895	1896	1896	1895	531
244	20250306	151100	700017976	1896	1896	1896	1896	301
245	20250306	151000	699447280	1898	1898	1898	1898	0
246	20250306	150900	699447280	1898	1896	1898	1895	1257
247	20250306	150800	697062911	1897	1898	1898	1896	3858
248	20250306	150700	689747651	1899	1895	1899	1895	7740
249	20250306	150600	675068901	1895	1895	1895	1895	0
250	20250306	150500	675068901	1895	1894	1896	1894	202
251	20250306	150400	674686160	1895	1895	1895	1895	1189
252	20250306	150300	672433005	1891	1895	1895	1891	785
253	20250306	150200	670945766	1895	1895	1895	1895	0
254	20250306	150100	670945766	1895	1891	1895	1891	1501
255	20250306	150000	668104883	1891	1891	1891	1891	0
256	20250306	145900	668104883	1891	1892	1892	1891	490
257	20250306	145800	667178143	1891	1891	1891	1891	1
258	20250306	145700	667176252	1891	1892	1892	1891	185
259	20250306	145600	666826350	1891	1891	1891	1891	0
260	20250306	145500	666826350	1891	1892	1892	1891	333
261	20250306	145400	666196614	1893	1893	1893	1893	0
262	20250306	145300	666196614	1893	1894	1894	1893	3
263	20250306	145200	666190934	1894	1894	1894	1894	0
264	20250306	145100	666190934	1894	1891	1894	1891	909
265	20250306	145000	664471816	1890	1890	1890	1890	300
266	20250306	144900	663904816	1890	1891	1891	1890	743
267	20250306	144800	662500503	1891	1892	1892	1891	1946
268	20250306	144700	658820524	1892	1894	1894	1892	409
269	20250306	144600	658046583	1892	1892	1892	1892	1000
270	20250306	144500	656154583	1892	1892	1892	1892	0
271	20250306	144400	656154583	1892	1893	1893	1892	1000
272	20250306	144300	654262083	1892	1892	1892	1892	0
273	20250306	144200	654262083	1892	1892	1892	1892	0
274	20250306	144100	654262083	1892	1892	1892	1892	0
275	20250306	144000	654262083	1892	1892	1892	1892	0
276	20250306	143900	654262083	1892	1892	1892	1892	0
277	20250306	143800	654262083	1892	1892	1892	1892	252
278	20250306	143700	653785299	1892	1892	1892	1892	28
279	20250306	143600	653732323	1892	1892	1892	1892	320
280	20250306	143500	653126883	1892	1892	1892	1892	0
281	20250306	143400	653126883	1892	1893	1893	1892	477
282	20250306	143300	652224030	1894	1895	1895	1894	106
283	20250306	143200	652023264	1892	1892	1892	1892	1
284	20250306	143100	652021372	1890	1890	1890	1890	0
285	20250306	143000	652021372	1890	1890	1890	1890	0
286	20250306	142900	652021372	1890	1890	1890	1890	462
287	20250306	142800	651148192	1890	1892	1892	1890	5187
288	20250306	142700	641339598	1892	1891	1894	1891	2906
289	20250306	142600	635836922	1891	1891	1891	1891	278
290	20250306	142500	635311224	1891	1891	1891	1891	724
291	20250306	142400	633942140	1892	1892	1892	1892	4
292	20250306	142300	633934572	1892	1892	1892	1892	2880
293	20250306	142200	628485612	1892	1892	1892	1892	0
294	20250306	142100	628485612	1892	1892	1892	1892	44
295	20250306	142000	628402364	1892	1891	1892	1891	419
296	20250306	141900	627610031	1892	1892	1892	1892	0
297	20250306	141800	627610031	1892	1892	1892	1892	0
298	20250306	141700	627610031	1892	1892	1892	1892	0
299	20250306	141600	627610031	1892	1892	1892	1892	0
300	20250306	141500	627610031	1892	1892	1892	1892	1073
301	20250306	141400	625579915	1890	1889	1890	1889	7532
302	20250306	141300	611346435	1889	1890	1890	1889	1031
303	20250306	141200	609398512	1890	1890	1890	1890	166
304	20250306	141100	609084772	1890	1890	1890	1890	0
305	20250306	141000	609084772	1890	1890	1890	1890	0
306	20250306	140900	609084772	1890	1891	1891	1890	428
307	20250306	140800	608275724	1891	1891	1891	1891	0
308	20250306	140700	608275724	1891	1891	1891	1891	0
309	20250306	140600	608275724	1891	1891	1891	1891	298
310	20250306	140500	607712206	1891	1893	1893	1891	91
311	20250306	140400	607540111	1894	1894	1894	1894	0
312	20250306	140300	607540111	1894	1894	1894	1894	3
313	20250306	140200	607534429	1891	1891	1891	1890	427
314	20250306	140100	606726973	1890	1890	1890	1890	200
315	20250306	140000	606348973	1890	1890	1890	1890	0
316	20250306	135900	606348973	1890	1891	1891	1890	948
317	20250306	135800	604556349	1891	1891	1891	1891	150
318	20250306	135700	604272699	1894	1894	1894	1894	0
319	20250306	135600	604272699	1894	1894	1894	1894	10
320	20250306	135500	604253759	1890	1897	1897	1890	2880
321	20250306	135400	598799201	1894	1894	1894	1894	0
322	20250306	135300	598799201	1894	1894	1894	1894	739
323	20250306	135200	597399535	1896	1894	1896	1894	1400
324	20250306	135100	594747735	1894	1894	1894	1894	80
325	20250306	135000	594596215	1894	1894	1894	1894	20
326	20250306	134900	594558335	1896	1894	1896	1894	580
327	20250306	134800	593459655	1894	1894	1894	1894	0
328	20250306	134700	593459655	1894	1894	1894	1894	0
329	20250306	134600	593459655	1894	1894	1894	1894	0
330	20250306	134500	593459655	1894	1894	1894	1894	0
331	20250306	134400	593459655	1894	1894	1894	1894	0
332	20250306	134300	593459655	1894	1894	1894	1894	0
333	20250306	134200	593459655	1894	1895	1895	1894	1300
334	20250306	134100	590996638	1896	1896	1896	1896	0
335	20250306	134000	590996638	1896	1896	1896	1896	0
336	20250306	133900	590996638	1896	1895	1896	1895	104
337	20250306	133800	590799557	1896	1896	1896	1896	127
338	20250306	133700	590558765	1899	1899	1899	1899	129
339	20250306	133600	590313794	1899	1899	1899	1899	30
340	20250306	133500	590256824	1898	1898	1898	1898	4748
341	20250306	133400	581245120	1899	1899	1899	1899	26
342	20250306	133300	581195746	1898	1897	1898	1897	6355
343	20250306	133200	569138425	1896	1896	1897	1896	1269
344	20250306	133100	566732400	1897	1897	1897	1897	0
345	20250306	133000	566732400	1897	1895	1897	1895	767
346	20250306	132900	565278170	1892	1893	1893	1892	140
347	20250306	132800	565013188	1896	1895	1896	1893	247
348	20250306	132700	564545472	1895	1895	1895	1895	51
349	20250306	132600	564448827	1896	1896	1896	1896	0
350	20250306	132500	564448827	1896	1895	1896	1895	500
351	20250306	132400	563501054	1895	1896	1896	1895	173
352	20250306	132300	563173119	1896	1897	1897	1896	25
353	20250306	132200	563125695	1897	1895	1897	1894	1290
354	20250306	132100	560680227	1894	1894	1894	1894	179
355	20250306	132000	560341201	1895	1895	1895	1895	0
356	20250306	131900	560341201	1895	1892	1895	1891	300
357	20250306	131800	559773601	1894	1892	1894	1892	643
358	20250306	131700	558556049	1894	1894	1894	1894	150
359	20250306	131600	558271949	1894	1894	1894	1894	1
360	20250306	131500	558270055	1889	1892	1894	1889	1582
361	20250306	131400	555274976	1890	1890	1890	1890	772
362	20250306	131300	553815896	1890	1886	1890	1886	3553
363	20250306	131200	547106938	1887	1887	1887	1887	995
364	20250306	131100	545229373	1890	1890	1890	1890	0
365	20250306	131000	545229373	1890	1890	1890	1890	0
366	20250306	130900	545229373	1890	1890	1890	1890	0
367	20250306	130800	545229373	1890	1890	1890	1890	0
368	20250306	130700	545229373	1890	1890	1890	1890	1
369	20250306	130600	545227483	1886	1890	1890	1886	210
370	20250306	130500	544831373	1890	1890	1890	1890	0
371	20250306	130400	544831373	1890	1890	1890	1890	1
372	20250306	130300	544829483	1889	1889	1889	1889	28
373	20250306	130200	544776591	1889	1890	1890	1889	28
374	20250306	130100	544723693	1890	1890	1890	1890	280
375	20250306	130000	544194493	1894	1894	1894	1894	0
376	20250306	125900	544194493	1894	1894	1894	1894	305
377	20250306	125800	543616823	1894	1894	1894	1894	0
378	20250306	125700	543616823	1894	1885	1894	1885	3804
379	20250306	125600	536446252	1884	1883	1884	1883	8513
380	20250306	125500	520415893	1883	1883	1883	1883	0
381	20250306	125400	520415893	1883	1883	1883	1883	125
382	20250306	125300	520180518	1884	1884	1884	1884	0
383	20250306	125200	520180518	1884	1884	1884	1884	5
384	20250306	125100	520171098	1884	1884	1884	1884	0
385	20250306	125000	520171098	1884	1884	1884	1884	0
386	20250306	124900	520171098	1884	1884	1884	1884	0
387	20250306	124800	520171098	1884	1884	1884	1884	292
388	20250306	124700	519620970	1882	1883	1883	1881	522
389	20250306	124600	518638861	1884	1883	1884	1883	228
390	20250306	124500	518209532	1882	1882	1882	1882	0
391	20250306	124400	518209532	1882	1882	1882	1882	0
392	20250306	124300	518209532	1882	1882	1882	1882	0
393	20250306	124200	518209532	1882	1882	1882	1882	150
394	20250306	124100	517927232	1882	1882	1882	1882	308
395	20250306	124000	517347576	1882	1882	1882	1882	500
396	20250306	123900	516406576	1884	1884	1884	1884	0
397	20250306	123800	516406576	1884	1884	1884	1884	0
398	20250306	123700	516406576	1884	1884	1884	1884	0
399	20250306	123600	516406576	1884	1884	1884	1884	2
400	20250306	123500	516402808	1884	1884	1884	1884	0
401	20250306	123400	516402808	1884	1884	1884	1884	100
402	20250306	123300	516214408	1881	1882	1882	1881	457
403	20250306	123200	515354491	1881	1881	1881	1881	0
404	20250306	123100	515354491	1881	1881	1881	1881	0
405	20250306	123000	515354491	1881	1881	1881	1881	0
406	20250306	122900	515354491	1881	1882	1882	1881	1313
407	20250306	122800	512884450	1884	1884	1884	1884	0
408	20250306	122700	512884450	1884	1884	1884	1884	0
409	20250306	122600	512884450	1884	1884	1884	1884	3
410	20250306	122500	512878798	1882	1882	1884	1882	15
411	20250306	122400	512850562	1880	1880	1880	1880	0
412	20250306	122300	512850562	1880	1880	1880	1880	317
413	20250306	122200	512254602	1880	1881	1881	1880	2888
414	20250306	122100	506823013	1881	1881	1884	1881	1640
415	20250306	122000	503738164	1881	1882	1882	1879	9552
416	20250306	121900	485775345	1883	1881	1883	1881	1340
417	20250306	121800	483254795	1882	1883	1883	1882	897
418	20250306	121700	481566307	1884	1884	1884	1884	501
419	20250306	121600	480622423	1884	1884	1884	1884	976
420	20250306	121500	478783639	1884	1885	1885	1884	73
421	20250306	121400	478646060	1885	1894	1894	1885	128
422	20250306	121300	478404122	1894	1894	1894	1894	30
423	20250306	121200	478347302	1894	1894	1894	1894	0
424	20250306	121100	478347302	1894	1894	1894	1894	8
425	20250306	121000	478332150	1894	1894	1894	1894	3
426	20250306	120900	478326468	1888	1888	1888	1888	0
427	20250306	120800	478326468	1888	1888	1888	1888	0
428	20250306	120700	478326468	1888	1888	1888	1888	500
429	20250306	120600	477382468	1888	1888	1888	1888	102
430	20250306	120500	477189892	1884	1885	1885	1884	100
431	20250306	120400	477001462	1886	1886	1886	1886	1
432	20250306	120300	476999576	1894	1894	1894	1894	0
433	20250306	120200	476999576	1894	1894	1894	1894	2040
434	20250306	120100	473135816	1894	1894	1894	1894	0
435	20250306	120000	473135816	1894	1894	1894	1894	1
436	20250306	115900	473133922	1894	1894	1894	1894	1
437	20250306	115800	473132028	1884	1884	1884	1884	92
438	20250306	115700	472958700	1884	1884	1884	1884	0
439	20250306	115600	472958700	1884	1884	1884	1884	0
440	20250306	115500	472958700	1884	1884	1884	1884	0
441	20250306	115400	472958700	1884	1884	1884	1884	64
442	20250306	115300	472838124	1884	1884	1884	1884	0
443	20250306	115200	472838124	1884	1884	1884	1884	0
444	20250306	115100	472838124	1884	1884	1884	1884	38
445	20250306	115000	472766532	1884	1884	1884	1884	3
446	20250306	114900	472760880	1880	1881	1881	1880	479
447	20250306	114800	471860355	1880	1883	1883	1880	1978
448	20250306	114700	468139809	1884	1886	1886	1884	1175
449	20250306	114600	465925012	1887	1887	1887	1887	0
450	20250306	114500	465925012	1887	1887	1887	1887	1
451	20250306	114400	465923125	1886	1887	1887	1886	211
452	20250306	114300	465525034	1888	1888	1888	1888	0
453	20250306	114200	465525034	1888	1888	1888	1888	0
454	20250306	114100	465525034	1888	1888	1888	1888	89
455	20250306	114000	465357002	1889	1889	1889	1889	9
456	20250306	113900	465340001	1888	1888	1888	1888	21
457	20250306	113800	465300353	1888	1888	1888	1888	100
458	20250306	113700	465111553	1888	1888	1888	1888	27
459	20250306	113600	465060577	1888	1888	1888	1888	2
460	20250306	113500	465056801	1887	1887	1887	1887	1
461	20250306	113400	465054914	1895	1895	1895	1895	0
462	20250306	113300	465054914	1895	1895	1895	1895	0
463	20250306	113200	465054914	1895	1895	1895	1895	0
464	20250306	113100	465054914	1895	1895	1895	1895	0
465	20250306	113000	465054914	1895	1895	1895	1895	0
466	20250306	112900	465054914	1895	1895	1895	1895	0
467	20250306	112800	465054914	1895	1895	1895	1895	411
468	20250306	112700	464276069	1895	1886	1895	1886	727
469	20250306	112600	462903147	1895	1895	1895	1895	0
470	20250306	112500	462903147	1895	1887	1895	1886	6730
471	20250306	112400	450203675	1886	1886	1886	1886	0
472	20250306	112300	450203675	1886	1886	1886	1886	60
473	20250306	112200	450090515	1887	1887	1887	1887	0
474	20250306	112100	450090515	1887	1887	1887	1887	1
475	20250306	112000	450088628	1887	1886	1887	1886	114
476	20250306	111900	449873617	1886	1886	1886	1886	1
477	20250306	111800	449871731	1886	1886	1886	1886	4
478	20250306	111700	449864187	1887	1887	1887	1887	5612
479	20250306	111600	439274343	1887	1887	1887	1887	77
480	20250306	111500	439129044	1887	1887	1887	1887	0
481	20250306	111400	439129044	1887	1887	1887	1887	4
482	20250306	111300	439121496	1887	1886	1887	1886	4616
483	20250306	111200	430411910	1886	1887	1887	1886	900
484	20250306	111100	428714310	1887	1887	1887	1887	5
485	20250306	111000	428704875	1887	1887	1887	1887	18
486	20250306	110900	428670909	1887	1887	1887	1887	0
487	20250306	110800	428670909	1887	1887	1887	1887	0
488	20250306	110700	428670909	1887	1887	1887	1887	13
489	20250306	110600	428646378	1887	1887	1887	1887	0
490	20250306	110500	428646378	1887	1885	1887	1885	3629
491	20250306	110400	421798523	1886	1886	1886	1886	20
492	20250306	110300	421760803	1880	1880	1880	1880	0
493	20250306	110200	421760803	1880	1880	1880	1880	0
494	20250306	110100	421760803	1880	1881	1886	1880	1763
495	20250306	110000	418444472	1880	1880	1880	1880	0
496	20250306	105900	418444472	1880	1880	1880	1880	0
497	20250306	105800	418444472	1880	1880	1880	1880	0
498	20250306	105700	418444472	1880	1880	1880	1880	0
499	20250306	105600	418444472	1880	1880	1880	1880	0
500	20250306	105500	418444472	1880	1880	1880	1880	0
501	20250306	105400	418444472	1880	1880	1880	1880	0
502	20250306	105300	418444472	1880	1881	1881	1880	1430
503	20250306	105200	415755709	1881	1883	1883	1881	1971
504	20250306	105100	412048158	1883	1883	1883	1883	500
505	20250306	105000	411106658	1880	1880	1880	1880	15
506	20250306	104900	411078458	1880	1880	1880	1880	0
507	20250306	104800	411078458	1880	1883	1883	1880	10527
508	20250306	104700	391286399	1883	1883	1883	1883	19
509	20250306	104600	391250622	1883	1883	1883	1883	77
510	20250306	104500	391105631	1883	1883	1883	1883	0
511	20250306	104400	391105631	1883	1882	1883	1881	1640
512	20250306	104300	388020393	1882	1882	1882	1882	19
513	20250306	104200	387984635	1881	1881	1881	1881	0
514	20250306	104100	387984635	1881	1881	1881	1881	0
515	20250306	104000	387984635	1881	1883	1883	1881	2
516	20250306	103900	387980871	1880	1880	1880	1880	93
517	20250306	103800	387806031	1880	1880	1880	1880	0
518	20250306	103700	387806031	1880	1881	1881	1880	13
519	20250306	103600	387781581	1881	1885	1885	1881	1789
520	20250306	103500	384410092	1885	1885	1885	1885	1
521	20250306	103400	384408207	1885	1885	1887	1885	502
522	20250306	103300	383461365	1885	1885	1885	1885	38
523	20250306	103200	383389735	1879	1879	1879	1879	0
524	20250306	103100	383389735	1879	1879	1879	1879	17731
525	20250306	103000	350073186	1879	1881	1881	1879	3055
526	20250306	102900	344331066	1883	1883	1883	1883	241
527	20250306	102800	343877263	1883	1887	1887	1881	7424
528	20250306	102700	329899776	1895	1888	1895	1885	15526
529	20250306	102600	300618529	1896	1896	1896	1896	10
530	20250306	102500	300599569	1889	1892	1892	1889	2343
531	20250306	102400	296171684	1897	1897	1897	1897	0
532	20250306	102300	296171684	1897	1893	1897	1891	3073
533	20250306	102200	290355983	1892	1897	1897	1892	1585
534	20250306	102100	287354155	1897	1897	1897	1897	7
535	20250306	102000	287340876	1894	1894	1894	1894	93
536	20250306	101900	287164734	1894	1894	1894	1894	52
537	20250306	101800	287066246	1894	1894	1894	1894	0
538	20250306	101700	287066246	1894	1894	1894	1894	120
539	20250306	101600	286838966	1897	1894	1897	1894	3212
540	20250306	101500	280755429	1894	1894	1894	1894	159
541	20250306	101400	280454283	1894	1895	1895	1894	276
542	20250306	101300	279931504	1898	1898	1898	1898	1
543	20250306	101200	279929606	1895	1898	1898	1895	230
544	20250306	101100	279493456	1896	1898	1898	1896	141
545	20250306	101000	279225938	1898	1898	1898	1898	200
546	20250306	100900	278846338	1898	1897	1898	1897	90
547	20250306	100800	278675526	1898	1898	1898	1894	886
548	20250306	100700	276996424	1895	1896	1896	1895	2387
549	20250306	100600	272472069	1896	1898	1898	1896	4657
550	20250306	100500	263637605	1897	1898	1898	1897	1233
551	20250306	100400	261298366	1898	1899	1899	1898	1069
552	20250306	100300	259268535	1900	1903	1905	1900	5087
553	20250306	100200	249599797	1905	1911	1911	1905	5928
554	20250306	100100	238295198	1911	1910	1911	1910	162
555	20250306	100000	237985621	1911	1907	1911	1907	2431
556	20250306	095900	233349692	1906	1909	1912	1906	3442
557	20250306	095800	226785657	1910	1910	1910	1910	0
558	20250306	095700	226785657	1910	1910	1910	1907	2589
559	20250306	095600	221846421	1910	1912	1912	1908	1734
560	20250306	095500	218532165	1912	1911	1913	1911	2501
561	20250306	095400	213752241	1913	1904	1913	1904	8767
562	20250306	095300	197024225	1904	1906	1906	1904	286
563	20250306	095200	196479525	1906	1897	1906	1897	10472
564	20250306	095100	176542142	1898	1898	1898	1898	5
565	20250306	095000	176532652	1898	1898	1902	1898	3861
566	20250306	094900	169200474	1902	1897	1902	1897	100
567	20250306	094800	169010759	1897	1898	1903	1897	2459
568	20250306	094700	164334971	1903	1899	1903	1898	1859
569	20250306	094600	160803273	1903	1903	1904	1902	578
570	20250306	094500	159703334	1903	1897	1903	1897	1357
571	20250306	094400	157128803	1904	1905	1905	1897	2326
572	20250306	094300	152700066	1904	1902	1904	1902	6587
573	20250306	094200	140163681	1899	1899	1899	1899	2491
574	20250306	094100	135433272	1903	1900	1904	1900	2937
575	20250306	094000	129850397	1900	1890	1901	1886	11073
576	20250306	093900	108869539	1890	1886	1890	1886	3193
577	20250306	093800	102842034	1885	1885	1885	1884	1092
578	20250306	093700	100783616	1885	1885	1885	1885	10
579	20250306	093600	100764766	1886	1887	1889	1886	601
580	20250306	093500	99629980	1888	1888	1888	1888	885
581	20250306	093400	97959100	1888	1888	1888	1888	240
582	20250306	093300	97505980	1888	1883	1888	1883	1658
583	20250306	093200	94377194	1881	1881	1881	1881	29
584	20250306	093100	94322645	1881	1877	1881	1876	435
585	20250306	093000	93506070	1877	1876	1877	1876	744
586	20250306	092900	92109805	1876	1875	1876	1875	722
587	20250306	092800	90755555	1876	1873	1876	1873	2235
588	20250306	092700	86569019	1873	1873	1873	1873	1022
589	20250306	092600	84654813	1873	1870	1873	1870	326
590	20250306	092500	84045043	1873	1876	1876	1870	14099
591	20250306	092400	57658448	1875	1877	1877	1874	1269
592	20250306	092300	55279332	1873	1877	1877	1873	8
593	20250306	092200	55264320	1873	1873	1873	1873	213
594	20250306	092100	54865371	1873	1874	1874	1873	916
595	20250306	092000	53149188	1874	1877	1877	1874	318
596	20250306	091900	52552929	1871	1872	1872	1871	605
597	20250306	091800	51420503	1870	1876	1876	1870	2118
598	20250306	091700	47456460	1875	1875	1875	1875	0
599	20250306	091600	47456460	1875	1884	1884	1875	2952
600	20250306	091500	41902419	1884	1888	1888	1884	3991
601	20250306	091400	34376182	1888	1888	1888	1888	2
602	20250306	091300	34372406	1893	1893	1893	1893	1020
603	20250306	091200	32441546	1894	1894	1894	1894	0
604	20250306	091100	32441546	1894	1889	1894	1889	73
605	20250306	091000	32303614	1889	1889	1889	1888	1267
606	20250306	090900	29910685	1888	1888	1888	1888	0
607	20250306	090800	29910685	1888	1892	1892	1888	1001
608	20250306	090700	28020793	1888	1888	1888	1888	1
609	20250306	090600	28018905	1888	1897	1897	1888	661
610	20250306	090500	26767703	1887	1898	1900	1885	4975
611	20250306	090400	17339637	1884	1898	1898	1884	304
612	20250306	090300	16766661	1898	1886	1898	1886	2396
613	20250306	090200	12247793	1890	1891	1891	1890	3309
614	20250306	090100	5991233	1890	1890	1890	1890	857
615	20250306	090000	4371503	1894	1897	1900	1894	2304