KissMeData/027830/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	191400	1464343279	1820	1820	1820	1820	12269
3	20250307	191300	1464343279	1820	1820	1820	1820	0
4	20250307	191200	1464343279	1820	1820	1820	1820	0
5	20250307	191100	1464343279	1820	1820	1820	1820	0
6	20250307	191000	1464343279	1820	1820	1820	1820	0
7	20250307	190900	1464343279	1820	1820	1820	1820	0
8	20250307	190800	1464343279	1820	1820	1820	1820	0
9	20250307	190700	1464343279	1820	1820	1820	1820	0
10	20250307	190600	1464343279	1820	1820	1820	1820	0
11	20250307	190500	1464343279	1820	1820	1820	1820	0
12	20250307	190400	1464343279	1820	1820	1820	1820	0
13	20250307	190300	1464343279	1820	1820	1820	1820	0
14	20250307	190200	1464343279	1820	1820	1820	1820	0
15	20250307	190100	1464343279	1820	1820	1820	1820	0
16	20250307	190000	1464343279	1820	1820	1820	1820	0
17	20250307	185900	1464343279	1820	1820	1820	1820	0
18	20250307	185800	1464343279	1820	1820	1820	1820	0
19	20250307	185700	1464343279	1820	1820	1820	1820	0
20	20250307	185600	1464343279	1820	1820	1820	1820	0
21	20250307	185500	1464343279	1820	1820	1820	1820	0
22	20250307	185400	1464343279	1820	1820	1820	1820	0
23	20250307	185300	1464343279	1820	1820	1820	1820	0
24	20250307	185200	1464343279	1820	1820	1820	1820	0
25	20250307	185100	1464343279	1820	1820	1820	1820	0
26	20250307	185000	1464343279	1820	1820	1820	1820	0
27	20250307	184900	1464343279	1820	1820	1820	1820	0
28	20250307	184800	1464343279	1820	1820	1820	1820	0
29	20250307	184700	1464343279	1820	1820	1820	1820	0
30	20250307	184600	1464343279	1820	1820	1820	1820	0
31	20250307	184500	1464343279	1820	1820	1820	1820	0
32	20250307	184400	1464343279	1820	1820	1820	1820	12269
33	20250307	184300	1464343279	1820	1820	1820	1820	0
34	20250307	184200	1464343279	1820	1820	1820	1820	0
35	20250307	184100	1464343279	1820	1820	1820	1820	0
36	20250307	184000	1464343279	1820	1820	1820	1820	0
37	20250307	183900	1464343279	1820	1820	1820	1820	0
38	20250307	183800	1464343279	1820	1820	1820	1820	0
39	20250307	183700	1464343279	1820	1820	1820	1820	0
40	20250307	183600	1464343279	1820	1820	1820	1820	0
41	20250307	183500	1464343279	1820	1820	1820	1820	0
42	20250307	183400	1464343279	1820	1820	1820	1820	0
43	20250307	183300	1464343279	1820	1820	1820	1820	0
44	20250307	183200	1464343279	1820	1820	1820	1820	0
45	20250307	183100	1464343279	1820	1820	1820	1820	0
46	20250307	183000	1464343279	1820	1820	1820	1820	0
47	20250307	182900	1464343279	1820	1820	1820	1820	0
48	20250307	182800	1464343279	1820	1820	1820	1820	0
49	20250307	182700	1464343279	1820	1820	1820	1820	0
50	20250307	182600	1464343279	1820	1820	1820	1820	0
51	20250307	182500	1464343279	1820	1820	1820	1820	0
52	20250307	182400	1464343279	1820	1820	1820	1820	0
53	20250307	182300	1464343279	1820	1820	1820	1820	0
54	20250307	182200	1464343279	1820	1820	1820	1820	0
55	20250307	182100	1464343279	1820	1820	1820	1820	0
56	20250307	182000	1464343279	1820	1820	1820	1820	0
57	20250307	181900	1464343279	1820	1820	1820	1820	0
58	20250307	181800	1464343279	1820	1820	1820	1820	0
59	20250307	181700	1464343279	1820	1820	1820	1820	0
60	20250307	181600	1464343279	1820	1820	1820	1820	0
61	20250307	181500	1464343279	1820	1820	1820	1820	0
62	20250307	181400	1464343279	1820	1820	1820	1820	12269
63	20250307	181300	1464343279	1820	1820	1820	1820	0
64	20250307	181200	1464343279	1820	1820	1820	1820	0
65	20250307	181100	1464343279	1820	1820	1820	1820	0
66	20250307	181000	1464343279	1820	1820	1820	1820	0
67	20250307	180900	1464343279	1820	1820	1820	1820	0
68	20250307	180800	1464343279	1820	1820	1820	1820	0
69	20250307	180700	1464343279	1820	1820	1820	1820	0
70	20250307	180600	1464343279	1820	1820	1820	1820	0
71	20250307	180500	1464343279	1820	1820	1820	1820	0
72	20250307	180400	1464343279	1820	1820	1820	1820	0
73	20250307	180300	1464343279	1820	1820	1820	1820	0
74	20250307	180200	1464343279	1820	1820	1820	1820	0
75	20250307	180100	1464343279	1820	1820	1820	1820	0
76	20250307	180000	1464343279	1820	1820	1820	1820	0
77	20250307	175900	1464343279	1820	1820	1820	1820	0
78	20250307	175800	1464343279	1820	1820	1820	1820	0
79	20250307	175700	1464343279	1820	1820	1820	1820	0
80	20250307	175600	1464343279	1820	1820	1820	1820	0
81	20250307	175500	1464343279	1820	1820	1820	1820	0
82	20250307	175400	1464343279	1820	1820	1820	1820	0
83	20250307	175300	1464343279	1820	1820	1820	1820	0
84	20250307	175200	1464343279	1820	1820	1820	1820	0
85	20250307	175100	1464343279	1820	1820	1820	1820	0
86	20250307	175000	1464343279	1820	1820	1820	1820	0
87	20250307	174900	1464343279	1820	1820	1820	1820	0
88	20250307	174800	1464343279	1820	1820	1820	1820	0
89	20250307	174700	1464343279	1820	1820	1820	1820	0
90	20250307	174600	1464343279	1820	1820	1820	1820	0
91	20250307	174500	1464343279	1820	1820	1820	1820	0
92	20250307	174400	1464343279	1820	1820	1820	1820	12269
93	20250307	174300	1464343279	1820	1820	1820	1820	0
94	20250307	174200	1464343279	1820	1820	1820	1820	0
95	20250307	174100	1464343279	1820	1820	1820	1820	0
96	20250307	174000	1464343279	1820	1820	1820	1820	0
97	20250307	173900	1464343279	1820	1820	1820	1820	0
98	20250307	173800	1464343279	1820	1820	1820	1820	0
99	20250307	173700	1464343279	1820	1820	1820	1820	0
100	20250307	173600	1464343279	1820	1820	1820	1820	0
101	20250307	173500	1464343279	1820	1820	1820	1820	0
102	20250307	173400	1464343279	1820	1820	1820	1820	0
103	20250307	173300	1464343279	1820	1820	1820	1820	0
104	20250307	173200	1464343279	1820	1820	1820	1820	0
105	20250307	173100	1464343279	1820	1820	1820	1820	0
106	20250307	173000	1464343279	1820	1820	1820	1820	0
107	20250307	172900	1464343279	1820	1820	1820	1820	0
108	20250307	172800	1464343279	1820	1820	1820	1820	0
109	20250307	172700	1464343279	1820	1820	1820	1820	0
110	20250307	172600	1464343279	1820	1820	1820	1820	0
111	20250307	172500	1464343279	1820	1820	1820	1820	0
112	20250307	172400	1464343279	1820	1820	1820	1820	0
113	20250307	172300	1464343279	1820	1820	1820	1820	0
114	20250307	172200	1464343279	1820	1820	1820	1820	0
115	20250307	172100	1464343279	1820	1820	1820	1820	0
116	20250307	172000	1464343279	1820	1820	1820	1820	0
117	20250307	171900	1464343279	1820	1820	1820	1820	0
118	20250307	171800	1464343279	1820	1820	1820	1820	0
119	20250307	171700	1464343279	1820	1820	1820	1820	0
120	20250307	171600	1464343279	1820	1820	1820	1820	0
121	20250307	171500	1464343279	1820	1820	1820	1820	0
122	20250307	171400	1464343279	1820	1820	1820	1820	12269
123	20250307	171300	1464343279	1820	1820	1820	1820	0
124	20250307	171200	1464343279	1820	1820	1820	1820	0
125	20250307	171100	1464343279	1820	1820	1820	1820	0
126	20250307	171000	1464343279	1820	1820	1820	1820	0
127	20250307	170900	1464343279	1820	1820	1820	1820	0
128	20250307	170800	1464343279	1820	1820	1820	1820	0
129	20250307	170700	1464343279	1820	1820	1820	1820	0
130	20250307	170600	1464343279	1820	1820	1820	1820	0
131	20250307	170500	1464343279	1820	1820	1820	1820	0
132	20250307	170400	1464343279	1820	1820	1820	1820	0
133	20250307	170300	1464343279	1820	1820	1820	1820	0
134	20250307	170200	1464343279	1820	1820	1820	1820	0
135	20250307	170100	1464343279	1820	1820	1820	1820	0
136	20250307	170000	1464343279	1820	1820	1820	1820	0
137	20250307	165900	1464343279	1820	1820	1820	1820	0
138	20250307	165800	1464343279	1820	1820	1820	1820	0
139	20250307	165700	1464343279	1820	1820	1820	1820	0
140	20250307	165600	1464343279	1820	1820	1820	1820	0
141	20250307	165500	1464343279	1820	1820	1820	1820	0
142	20250307	165400	1464343279	1820	1820	1820	1820	0
143	20250307	165300	1464343279	1820	1820	1820	1820	0
144	20250307	165200	1464343279	1820	1820	1820	1820	0
145	20250307	165100	1464343279	1820	1820	1820	1820	0
146	20250307	165000	1464343279	1820	1820	1820	1820	0
147	20250307	164900	1464343279	1820	1820	1820	1820	0
148	20250307	164800	1464343279	1820	1820	1820	1820	0
149	20250307	164700	1464343279	1820	1820	1820	1820	0
150	20250307	164600	1464343279	1820	1820	1820	1820	0
151	20250307	164500	1464343279	1820	1820	1820	1820	0
152	20250307	164400	1464343279	1820	1820	1820	1820	12269
153	20250307	164300	1464343279	1820	1820	1820	1820	0
154	20250307	164200	1464343279	1820	1820	1820	1820	0
155	20250307	164100	1464343279	1820	1820	1820	1820	0
156	20250307	164000	1464343279	1820	1820	1820	1820	0
157	20250307	163900	1464343279	1820	1820	1820	1820	0
158	20250307	163800	1464343279	1820	1820	1820	1820	0
159	20250307	163700	1464343279	1820	1820	1820	1820	0
160	20250307	163600	1464343279	1820	1820	1820	1820	0
161	20250307	163500	1464343279	1820	1820	1820	1820	0
162	20250307	163400	1464343279	1820	1820	1820	1820	0
163	20250307	163300	1464343279	1820	1820	1820	1820	0
164	20250307	163200	1464343279	1820	1820	1820	1820	0
165	20250307	163100	1464343279	1820	1820	1820	1820	0
166	20250307	163000	1464343279	1820	1820	1820	1820	0
167	20250307	162900	1464343279	1820	1820	1820	1820	0
168	20250307	162800	1464343279	1820	1820	1820	1820	0
169	20250307	162700	1464343279	1820	1820	1820	1820	0
170	20250307	162600	1464343279	1820	1820	1820	1820	0
171	20250307	162500	1464343279	1820	1820	1820	1820	0
172	20250307	162400	1464343279	1820	1820	1820	1820	0
173	20250307	162300	1464343279	1820	1820	1820	1820	0
174	20250307	162200	1464343279	1820	1820	1820	1820	0
175	20250307	162100	1464343279	1820	1820	1820	1820	0
176	20250307	162000	1464343279	1820	1820	1820	1820	0
177	20250307	161900	1464343279	1820	1820	1820	1820	0
178	20250307	161800	1464343279	1820	1820	1820	1820	0
179	20250307	161700	1464343279	1820	1820	1820	1820	0
180	20250307	161600	1464343279	1820	1820	1820	1820	0
181	20250307	161500	1464343279	1820	1820	1820	1820	0
182	20250307	161400	1464343279	1820	1820	1820	1820	12269
183	20250307	161300	1464343279	1820	1820	1820	1820	0
184	20250307	161200	1464343279	1820	1820	1820	1820	0
185	20250307	161100	1464343279	1820	1820	1820	1820	0
186	20250307	161000	1464343279	1820	1820	1820	1820	0
187	20250307	160900	1464343279	1820	1820	1820	1820	0
188	20250307	160800	1464343279	1820	1820	1820	1820	0
189	20250307	160700	1464343279	1820	1820	1820	1820	0
190	20250307	160600	1464343279	1820	1820	1820	1820	0
191	20250307	160500	1464343279	1820	1820	1820	1820	0
192	20250307	160400	1464343279	1820	1820	1820	1820	0
193	20250307	160300	1464343279	1820	1820	1820	1820	0
194	20250307	160200	1464343279	1820	1820	1820	1820	0
195	20250307	160100	1464343279	1820	1820	1820	1820	0
196	20250307	160000	1464343279	1820	1820	1820	1820	0
197	20250307	155900	1464343279	1820	1820	1820	1820	0
198	20250307	155800	1464343279	1820	1820	1820	1820	0
199	20250307	155700	1464343279	1820	1820	1820	1820	0
200	20250307	155600	1464343279	1820	1820	1820	1820	0
201	20250307	155500	1464343279	1820	1820	1820	1820	0
202	20250307	155400	1464343279	1820	1820	1820	1820	0
203	20250307	155300	1464343279	1820	1820	1820	1820	0
204	20250307	155200	1464343279	1820	1820	1820	1820	0
205	20250307	155100	1464343279	1820	1820	1820	1820	0
206	20250307	155000	1464343279	1820	1820	1820	1820	0
207	20250307	154900	1464343279	1820	1820	1820	1820	0
208	20250307	154800	1464343279	1820	1820	1820	1820	0
209	20250307	154700	1464343279	1820	1820	1820	1820	0
210	20250307	154600	1464343279	1820	1820	1820	1820	0
211	20250307	154500	1464343279	1820	1820	1820	1820	0
212	20250307	154400	1464343279	1820	1820	1820	1820	12269
213	20250307	154300	1464343279	1820	1820	1820	1820	0
214	20250307	154200	1464343279	1820	1820	1820	1820	0
215	20250307	154100	1464343279	1820	1820	1820	1820	0
216	20250307	154000	1464343279	1820	1820	1820	1820	0
217	20250307	153900	1464343279	1820	1820	1820	1820	0
218	20250307	153800	1464343279	1820	1820	1820	1820	0
219	20250307	153700	1464343279	1820	1820	1820	1820	0
220	20250307	153600	1464343279	1820	1820	1820	1820	0
221	20250307	153500	1464343279	1820	1820	1820	1820	0
222	20250307	153400	1464343279	1820	1820	1820	1820	0
223	20250307	153300	1464343279	1820	1820	1820	1820	0
224	20250307	153200	1464343279	1820	1820	1820	1820	0
225	20250307	153100	1464343279	1820	1820	1820	1820	0
226	20250307	153000	1464343279	1820	1820	1820	1820	12269
227	20250307	152900	1442013699	1823	1823	1823	1823	0
228	20250307	152800	1442013699	1823	1823	1823	1823	0
229	20250307	152700	1442013699	1823	1823	1823	1823	0
230	20250307	152600	1442013699	1823	1823	1823	1823	0
231	20250307	152500	1442013699	1823	1823	1823	1823	0
232	20250307	152400	1442013699	1823	1823	1823	1823	0
233	20250307	152300	1442013699	1823	1823	1823	1823	0
234	20250307	152200	1442013699	1823	1823	1823	1823	0
235	20250307	152100	1442013699	1823	1823	1823	1823	0
236	20250307	152000	1442013699	1823	1823	1823	1823	0
237	20250307	151900	1442013699	1823	1820	1823	1819	2914
238	20250307	151800	1436708174	1820	1816	1820	1813	5101
239	20250307	151700	1427439252	1817	1813	1817	1813	529
240	20250307	151600	1426480141	1813	1818	1818	1813	1472
241	20250307	151500	1423809578	1814	1818	1819	1812	1694
242	20250307	151400	1420736377	1819	1818	1820	1818	5977
243	20250307	151300	1409861792	1819	1810	1819	1810	3847
244	20250307	151200	1402881826	1810	1808	1812	1806	3230
245	20250307	151100	1397034753	1806	1808	1808	1806	3262
246	20250307	151000	1391137559	1809	1809	1809	1809	159
247	20250307	150900	1390849928	1809	1809	1809	1808	1098
248	20250307	150800	1388863897	1810	1808	1810	1807	1901
249	20250307	150700	1385425231	1808	1808	1809	1808	785
250	20250307	150600	1384005941	1808	1808	1809	1807	742
251	20250307	150500	1382664510	1808	1806	1808	1806	1059
252	20250307	150400	1380750668	1806	1806	1808	1805	1947
253	20250307	150300	1377234624	1805	1804	1809	1801	4254
254	20250307	150200	1369564783	1805	1810	1810	1805	14230
255	20250307	150100	1343872315	1812	1812	1812	1812	468
256	20250307	150000	1343024299	1812	1811	1814	1805	3785
257	20250307	145900	1336175526	1810	1803	1810	1803	1869
258	20250307	145800	1332799058	1803	1804	1806	1803	2345
259	20250307	145700	1328569481	1803	1805	1806	1803	3157
260	20250307	145600	1322873573	1805	1807	1807	1805	7118
261	20250307	145500	1310023355	1807	1809	1810	1807	1137
262	20250307	145400	1307966891	1809	1811	1811	1809	332
263	20250307	145300	1307365949	1812	1813	1813	1811	2928
264	20250307	145200	1302062963	1812	1814	1814	1812	1428
265	20250307	145100	1299474551	1813	1811	1813	1811	2350
266	20250307	145000	1295217135	1812	1813	1813	1812	2904
267	20250307	144900	1289955077	1812	1811	1812	1811	1847
268	20250307	144800	1286609874	1812	1816	1816	1812	299
269	20250307	144700	1286068060	1812	1810	1812	1806	4462
270	20250307	144600	1277994572	1806	1811	1811	1805	16034
271	20250307	144500	1249027155	1811	1807	1813	1806	3618
272	20250307	144400	1242490153	1810	1813	1814	1806	6292
273	20250307	144300	1231110394	1810	1811	1811	1810	3190
274	20250307	144200	1225336250	1815	1816	1816	1811	2405
275	20250307	144100	1220975073	1816	1817	1817	1812	2283
276	20250307	144000	1216833951	1817	1818	1818	1815	1212
277	20250307	143900	1214633676	1816	1817	1818	1815	844
278	20250307	143800	1213100970	1818	1815	1820	1814	3161
279	20250307	143700	1207358725	1815	1815	1816	1814	505
280	20250307	143600	1206442280	1814	1814	1815	1813	1332
281	20250307	143500	1204026248	1812	1815	1815	1812	1568
282	20250307	143400	1201182044	1815	1813	1815	1813	619
283	20250307	143300	1200059442	1813	1810	1816	1810	2041
284	20250307	143200	1196361662	1807	1811	1811	1807	5137
285	20250307	143100	1187065956	1811	1811	1811	1811	554
286	20250307	143000	1186062662	1811	1812	1812	1811	651
287	20250307	142900	1184883668	1811	1811	1813	1810	2030
288	20250307	142800	1181208777	1812	1810	1812	1810	4063
289	20250307	142700	1173853944	1811	1812	1812	1811	2566
290	20250307	142600	1169206685	1812	1816	1816	1811	1294
291	20250307	142500	1166859565	1817	1819	1820	1810	3159
292	20250307	142400	1161132614	1817	1817	1820	1816	3266
293	20250307	142300	1155197782	1817	1820	1820	1817	205
294	20250307	142200	1154825267	1820	1810	1820	1810	3571
295	20250307	142100	1148347832	1810	1814	1817	1802	12203
296	20250307	142000	1126250662	1814	1817	1817	1814	669
297	20250307	141900	1125035682	1815	1822	1822	1814	4580
298	20250307	141800	1116711216	1819	1824	1833	1819	5708
299	20250307	141700	1106312085	1825	1835	1835	1825	2488
300	20250307	141600	1101766650	1836	1836	1836	1836	100
301	20250307	141500	1101583050	1836	1839	1839	1825	774
302	20250307	141400	1100167150	1840	1830	1841	1822	10590
303	20250307	141300	1080738764	1830	1812	1833	1812	5537
304	20250307	141200	1070618189	1812	1810	1819	1805	8656
305	20250307	141100	1054947362	1810	1824	1824	1810	22815
306	20250307	141000	1013606371	1817	1809	1822	1809	4221
307	20250307	140900	1005946507	1805	1807	1813	1727	38904
308	20250307	140800	936459055	1807	1786	1836	1786	42584
309	20250307	140700	860003507	1720	1720	1720	1720	0
310	20250307	140600	860003507	1720	1720	1720	1720	0
311	20250307	140500	860003507	1720	1833	1834	1720	35347
312	20250307	140400	796285279	1825	1841	1841	1825	140
313	20250307	140300	796029754	1824	1845	1853	1820	6632
314	20250307	140200	783923524	1846	1860	1860	1846	21430
315	20250307	140100	744205235	1861	1870	1870	1861	24549
316	20250307	140000	698409300	1871	1871	1871	1871	1306
317	20250307	135900	695965774	1871	1871	1871	1871	1500
318	20250307	135800	693159274	1871	1871	1871	1871	453
319	20250307	135700	692311711	1871	1871	1871	1871	1795
320	20250307	135600	688953266	1871	1871	1871	1871	1460
321	20250307	135500	686221606	1869	1869	1869	1869	0
322	20250307	135400	686221606	1869	1870	1870	1869	3036
323	20250307	135300	680546322	1870	1873	1873	1870	3322
324	20250307	135200	674330220	1874	1874	1874	1874	53
325	20250307	135100	674230898	1873	1873	1873	1873	28
326	20250307	135000	674178454	1873	1873	1873	1873	52
327	20250307	134900	674081058	1875	1874	1875	1874	115
328	20250307	134800	673865543	1875	1877	1877	1875	1234
329	20250307	134700	671551038	1878	1878	1878	1878	101
330	20250307	134600	671361360	1879	1879	1879	1879	197
331	20250307	134500	670991197	1879	1879	1879	1879	7
332	20250307	134400	670978044	1880	1881	1881	1880	364
333	20250307	134300	670293553	1886	1881	1886	1881	2
334	20250307	134200	670289786	1881	1882	1882	1881	570
335	20250307	134100	669217514	1884	1884	1884	1884	0
336	20250307	134000	669217514	1884	1884	1884	1884	1
337	20250307	133900	669215630	1886	1886	1886	1886	250
338	20250307	133800	668744130	1881	1881	1881	1881	0
339	20250307	133700	668744130	1881	1881	1881	1881	30
340	20250307	133600	668687700	1883	1883	1883	1883	2
341	20250307	133500	668683934	1889	1889	1889	1889	1000
342	20250307	133400	666794934	1889	1889	1889	1889	0
343	20250307	133300	666794934	1889	1889	1889	1889	0
344	20250307	133200	666794934	1889	1889	1889	1889	0
345	20250307	133100	666794934	1889	1889	1889	1889	400
346	20250307	133000	666039334	1889	1889	1889	1889	0
347	20250307	132900	666039334	1889	1889	1889	1889	0
348	20250307	132800	666039334	1889	1889	1889	1889	0
349	20250307	132700	666039334	1889	1883	1889	1883	68
350	20250307	132600	665911248	1883	1882	1883	1882	932
351	20250307	132500	664156392	1883	1883	1883	1883	343
352	20250307	132400	663510523	1883	1883	1883	1883	0
353	20250307	132300	663510523	1883	1883	1883	1883	0
354	20250307	132200	663510523	1883	1883	1883	1883	882
355	20250307	132100	661849717	1883	1883	1883	1883	0
356	20250307	132000	661849717	1883	1883	1883	1883	1366
357	20250307	131900	659277539	1890	1884	1890	1884	422
358	20250307	131800	658482473	1885	1885	1885	1885	10
359	20250307	131700	658463623	1885	1889	1889	1885	2737
360	20250307	131600	653293842	1891	1891	1891	1891	86
361	20250307	131500	653131216	1891	1891	1891	1891	0
362	20250307	131400	653131216	1891	1891	1891	1891	3
363	20250307	131300	653125543	1887	1887	1887	1887	200
364	20250307	131200	652748143	1891	1891	1891	1891	0
365	20250307	131100	652748143	1891	1891	1891	1891	0
366	20250307	131000	652748143	1891	1884	1891	1884	2
367	20250307	130900	652744368	1885	1886	1886	1885	14
368	20250307	130800	652717976	1885	1891	1891	1885	104
369	20250307	130700	652521930	1883	1885	1891	1883	1370
370	20250307	130600	649940841	1884	1884	1884	1884	0
371	20250307	130500	649940841	1884	1885	1885	1883	3595
372	20250307	130400	643168195	1883	1885	1885	1883	850
373	20250307	130300	641566733	1885	1885	1885	1885	100
374	20250307	130200	641378233	1885	1885	1885	1885	336
375	20250307	130100	640744873	1885	1885	1885	1885	0
376	20250307	130000	640744873	1885	1885	1885	1885	773
377	20250307	125900	639287768	1885	1892	1892	1885	3132
378	20250307	125800	633362668	1885	1885	1885	1885	45
379	20250307	125700	633277843	1885	1885	1885	1885	0
380	20250307	125600	633277843	1885	1887	1887	1885	118
381	20250307	125500	633055304	1887	1887	1887	1887	1
382	20250307	125400	633053417	1887	1886	1887	1886	147
383	20250307	125300	632776170	1893	1893	1893	1893	50
384	20250307	125200	632681520	1893	1893	1893	1893	3
385	20250307	125100	632675841	1893	1893	1893	1893	3
386	20250307	125000	632670162	1883	1883	1883	1883	3
387	20250307	124900	632664513	1894	1894	1894	1894	0
388	20250307	124800	632664513	1894	1894	1894	1894	500
389	20250307	124700	631717513	1881	1893	1894	1881	530
390	20250307	124600	630713983	1893	1893	1893	1893	1449
391	20250307	124500	627971026	1892	1889	1893	1889	2995
392	20250307	124400	622303971	1890	1888	1890	1888	1100
393	20250307	124300	620225782	1887	1883	1887	1883	6120
394	20250307	124200	608691731	1884	1883	1884	1883	1531
395	20250307	124100	605808394	1883	1883	1884	1883	1594
396	20250307	124000	602806099	1883	1874	1883	1874	10695
397	20250307	123900	582739900	1875	1873	1875	1873	3914
398	20250307	123800	575408165	1873	1874	1874	1873	1346
399	20250307	123700	572887103	1874	1875	1875	1874	505
400	20250307	123600	571940729	1875	1874	1875	1872	2437
401	20250307	123500	567374603	1874	1874	1874	1874	3
402	20250307	123400	567368981	1874	1874	1874	1874	0
403	20250307	123300	567368981	1874	1874	1874	1874	4
404	20250307	123200	567361485	1871	1874	1874	1871	5041
405	20250307	123100	557928901	1874	1874	1874	1874	1
406	20250307	123000	557927027	1871	1869	1873	1869	6567
407	20250307	122900	545640483	1870	1870	1870	1870	110
408	20250307	122800	545434783	1872	1872	1872	1872	0
409	20250307	122700	545434783	1872	1866	1872	1866	3122
410	20250307	122600	539598239	1866	1866	1866	1866	1
411	20250307	122500	539596373	1861	1861	1861	1861	0
412	20250307	122400	539596373	1861	1861	1861	1861	0
413	20250307	122300	539596373	1861	1861	1861	1861	849
414	20250307	122200	538016384	1861	1862	1862	1861	4151
415	20250307	122100	530291279	1861	1861	1861	1861	0
416	20250307	122000	530291279	1861	1862	1862	1861	2159
417	20250307	121900	526273085	1862	1862	1862	1862	706
418	20250307	121800	524958513	1861	1861	1861	1861	2650
419	20250307	121700	520026863	1862	1863	1863	1862	2806
420	20250307	121600	514802011	1862	1862	1862	1862	0
421	20250307	121500	514802011	1862	1862	1862	1862	0
422	20250307	121400	514802011	1862	1862	1862	1862	200
423	20250307	121300	514429611	1862	1862	1862	1862	0
424	20250307	121200	514429611	1862	1862	1862	1862	471
425	20250307	121100	513552609	1862	1864	1864	1862	7953
426	20250307	121000	498730489	1864	1865	1865	1864	704
427	20250307	120900	497418229	1864	1865	1865	1864	2142
428	20250307	120800	493425408	1865	1865	1865	1865	0
429	20250307	120700	493425408	1865	1865	1865	1865	2092
430	20250307	120600	489523828	1866	1868	1868	1866	124
431	20250307	120500	489292441	1868	1868	1868	1868	0
432	20250307	120400	489292441	1868	1868	1868	1868	1
433	20250307	120300	489290573	1865	1865	1865	1865	0
434	20250307	120200	489290573	1865	1865	1865	1865	0
435	20250307	120100	489290573	1865	1865	1865	1865	0
436	20250307	120000	489290573	1865	1865	1865	1865	0
437	20250307	115900	489290573	1865	1865	1865	1865	0
438	20250307	115800	489290573	1865	1865	1865	1865	0
439	20250307	115700	489290573	1865	1865	1865	1865	355
440	20250307	115600	488628498	1865	1865	1865	1865	192
441	20250307	115500	488270418	1866	1866	1866	1866	2906
442	20250307	115400	482847822	1866	1868	1868	1866	3372
443	20250307	115300	476555660	1867	1868	1868	1867	3274
444	20250307	115200	470442048	1869	1869	1869	1869	206
445	20250307	115100	470057034	1870	1870	1870	1870	0
446	20250307	115000	470057034	1870	1870	1870	1870	1
447	20250307	114900	470055164	1870	1870	1870	1870	0
448	20250307	114800	470055164	1870	1870	1870	1868	2222
449	20250307	114700	465902425	1870	1871	1871	1870	2026
450	20250307	114600	462113207	1872	1872	1872	1872	5
451	20250307	114500	462103847	1872	1871	1872	1871	84
452	20250307	114400	461946681	1871	1870	1871	1870	2322
453	20250307	114300	457602541	1870	1870	1870	1870	0
454	20250307	114200	457602541	1870	1870	1870	1870	485
455	20250307	114100	456695591	1869	1869	1869	1869	0
456	20250307	114000	456695591	1869	1869	1869	1869	0
457	20250307	113900	456695591	1869	1869	1869	1869	124
458	20250307	113800	456463835	1870	1870	1870	1870	0
459	20250307	113700	456463835	1870	1870	1870	1870	1704
460	20250307	113600	453277355	1870	1870	1870	1870	40
461	20250307	113500	453202555	1869	1869	1869	1869	127
462	20250307	113400	452965192	1870	1870	1870	1870	533
463	20250307	113300	451968482	1868	1868	1868	1868	966
464	20250307	113200	450163994	1868	1868	1868	1868	7
465	20250307	113100	450150918	1868	1869	1870	1868	2079
466	20250307	113000	446265234	1869	1869	1869	1869	3
467	20250307	112900	446259627	1870	1870	1870	1870	50
468	20250307	112800	446166127	1870	1870	1870	1870	231
469	20250307	112700	445734157	1870	1870	1870	1870	100
470	20250307	112600	445547157	1871	1871	1871	1871	262
471	20250307	112500	445056955	1871	1870	1871	1870	81
472	20250307	112400	444905405	1870	1871	1871	1870	759
473	20250307	112300	443485716	1871	1871	1871	1871	267
474	20250307	112200	442986159	1870	1870	1870	1870	14
475	20250307	112100	442959979	1870	1871	1871	1869	7062
476	20250307	112000	429749537	1871	1872	1872	1871	9279
477	20250307	111900	412382556	1873	1873	1873	1873	50
478	20250307	111800	412288906	1873	1873	1873	1873	1507
479	20250307	111700	409466295	1873	1873	1873	1873	1
480	20250307	111600	409464422	1873	1874	1874	1873	159
481	20250307	111500	409166614	1874	1875	1875	1874	946
482	20250307	111400	407393807	1876	1876	1876	1876	0
483	20250307	111300	407393807	1876	1875	1876	1875	12979
484	20250307	111200	383058181	1875	1875	1875	1875	0
485	20250307	111100	383058181	1875	1875	1875	1875	2351
486	20250307	111000	378650056	1876	1876	1876	1876	276
487	20250307	110900	378132280	1876	1876	1876	1876	200
488	20250307	110800	377757080	1876	1876	1876	1876	0
489	20250307	110700	377757080	1876	1876	1876	1876	101
490	20250307	110600	377567604	1877	1877	1877	1877	204
491	20250307	110500	377184696	1877	1877	1877	1877	300
492	20250307	110400	376621596	1877	1877	1877	1877	2101
493	20250307	110300	372678019	1877	1875	1877	1875	5800
494	20250307	110200	361793440	1877	1877	1877	1877	0
495	20250307	110100	361793440	1877	1877	1877	1875	5014
496	20250307	110000	352387769	1883	1878	1883	1877	626
497	20250307	105900	351212760	1883	1883	1883	1883	0
498	20250307	105800	351212760	1883	1883	1883	1883	7
499	20250307	105700	351199579	1877	1878	1878	1877	2263
500	20250307	105600	346951887	1879	1881	1881	1879	8915
501	20250307	105500	330191217	1883	1883	1883	1883	0
502	20250307	105400	330191217	1883	1883	1883	1883	3
503	20250307	105300	330185568	1880	1880	1880	1880	0
504	20250307	105200	330185568	1880	1880	1880	1880	27
505	20250307	105100	330134808	1881	1881	1881	1881	0
506	20250307	105000	330134808	1881	1883	1883	1881	2672
507	20250307	104900	325106516	1884	1884	1884	1884	0
508	20250307	104800	325106516	1884	1889	1889	1884	5116
509	20250307	104700	315457476	1894	1894	1894	1894	1
510	20250307	104600	315455582	1894	1894	1894	1894	0
511	20250307	104500	315455582	1894	1894	1894	1894	0
512	20250307	104400	315455582	1894	1894	1894	1894	0
513	20250307	104300	315455582	1894	1894	1894	1894	0
514	20250307	104200	315455582	1894	1894	1894	1894	100
515	20250307	104100	315266182	1894	1894	1894	1894	3
516	20250307	104000	315260500	1888	1888	1888	1888	1458
517	20250307	103900	312507796	1894	1893	1894	1889	5564
518	20250307	103800	301987723	1894	1894	1894	1894	5579
519	20250307	103700	291421097	1894	1894	1894	1894	72
520	20250307	103600	291284729	1892	1892	1892	1892	0
521	20250307	103500	291284729	1892	1893	1894	1892	68
522	20250307	103400	291156009	1893	1894	1894	1892	103
523	20250307	103300	290961009	1892	1892	1892	1892	299
524	20250307	103200	290395301	1892	1892	1892	1892	2201
525	20250307	103100	286231009	1892	1893	1893	1892	264
526	20250307	103000	285731321	1894	1894	1894	1894	205
527	20250307	102900	285343051	1894	1894	1894	1894	0
528	20250307	102800	285343051	1894	1894	1894	1894	0
529	20250307	102700	285343051	1894	1894	1894	1894	0
530	20250307	102600	285343051	1894	1894	1894	1894	0
531	20250307	102500	285343051	1894	1894	1894	1894	21
532	20250307	102400	285303277	1900	1900	1900	1900	0
533	20250307	102300	285303277	1900	1900	1900	1900	0
534	20250307	102200	285303277	1900	1900	1900	1900	1
535	20250307	102100	285301377	1900	1900	1900	1900	0
536	20250307	102000	285301377	1900	1899	1900	1899	202
537	20250307	101900	284917777	1899	1892	1900	1892	16206
538	20250307	101800	254188924	1892	1892	1892	1892	0
539	20250307	101700	254188924	1892	1888	1892	1888	10003
540	20250307	101600	235303248	1892	1892	1892	1892	0
541	20250307	101500	235303248	1892	1891	1892	1891	744
542	20250307	101400	233896341	1892	1889	1892	1889	1455
543	20250307	101300	231145729	1888	1888	1888	1888	10
544	20250307	101200	231126849	1888	1888	1888	1888	1
545	20250307	101100	231124961	1889	1889	1889	1889	3
546	20250307	101000	231119294	1888	1882	1888	1882	9339
547	20250307	100900	213530824	1882	1882	1882	1882	0
548	20250307	100800	213530824	1882	1882	1882	1882	1
549	20250307	100700	213528942	1883	1883	1883	1883	0
550	20250307	100600	213528942	1883	1883	1883	1883	0
551	20250307	100500	213528942	1883	1883	1883	1883	1250
552	20250307	100400	211175192	1887	1887	1887	1887	0
553	20250307	100300	211175192	1887	1887	1887	1887	692
554	20250307	100200	209869388	1888	1888	1888	1888	264
555	20250307	100100	209370956	1889	1889	1889	1889	0
556	20250307	100000	209370956	1889	1889	1889	1889	3
557	20250307	095900	209365289	1880	1887	1889	1880	57
558	20250307	095800	209258048	1880	1883	1884	1880	8958
559	20250307	095700	192382125	1881	1881	1881	1881	41
560	20250307	095600	192305004	1880	1880	1880	1880	1000
561	20250307	095500	190425004	1880	1880	1880	1879	2181
562	20250307	095400	186325241	1876	1876	1876	1876	1
563	20250307	095300	186323365	1880	1880	1880	1880	41
564	20250307	095200	186246285	1876	1876	1876	1876	4122
565	20250307	095100	178513413	1881	1881	1881	1881	50
566	20250307	095000	178419363	1876	1876	1876	1872	9341
567	20250307	094900	160908143	1875	1876	1876	1875	715
568	20250307	094800	159567512	1876	1884	1884	1876	23968
569	20250307	094700	114520977	1881	1881	1881	1881	1
570	20250307	094600	114519096	1884	1884	1884	1884	4
571	20250307	094500	114511560	1884	1883	1884	1882	996
572	20250307	094400	112637057	1882	1884	1884	1882	1601
573	20250307	094300	109623488	1884	1884	1884	1884	210
574	20250307	094200	109227848	1883	1883	1883	1883	90
575	20250307	094100	109058378	1884	1884	1884	1884	0
576	20250307	094000	109058378	1884	1884	1884	1884	500
577	20250307	093900	108116378	1884	1890	1890	1884	2087
578	20250307	093800	104182396	1890	1890	1890	1890	0
579	20250307	093700	104182396	1890	1890	1890	1890	16
580	20250307	093600	104152156	1890	1890	1890	1890	3
581	20250307	093500	104146486	1884	1884	1884	1884	1350
582	20250307	093400	101603086	1884	1890	1890	1884	1503
583	20250307	093300	98771416	1884	1888	1888	1884	1902
584	20250307	093200	95186750	1887	1887	1887	1887	0
585	20250307	093100	95186750	1887	1887	1887	1887	6
586	20250307	093000	95175428	1890	1890	1890	1890	51
587	20250307	092900	95079038	1884	1885	1885	1884	1328
588	20250307	092800	92577071	1890	1884	1890	1884	418
589	20250307	092700	91789553	1884	1885	1885	1884	389
590	20250307	092600	91056505	1890	1890	1890	1890	0
591	20250307	092500	91056505	1890	1890	1890	1890	3
592	20250307	092400	91050835	1890	1890	1890	1890	0
593	20250307	092300	91050835	1890	1890	1890	1882	253
594	20250307	092200	90574673	1884	1884	1884	1882	1907
595	20250307	092100	86983587	1884	1885	1885	1884	487
596	20250307	092000	86065876	1886	1890	1890	1886	4687
597	20250307	091900	77213066	1893	1893	1893	1893	3
598	20250307	091800	77207387	1896	1889	1896	1888	835
599	20250307	091700	75629271	1888	1894	1894	1888	5933
600	20250307	091600	64410422	1895	1897	1897	1893	1596
601	20250307	091500	61383270	1896	1895	1897	1893	1722
602	20250307	091400	58123343	1895	1893	1895	1893	531
603	20250307	091300	57117647	1894	1894	1894	1894	0
604	20250307	091200	57117647	1894	1894	1894	1894	3
605	20250307	091100	57111965	1885	1881	1887	1879	844
606	20250307	091000	55522886	1880	1879	1880	1879	217
607	20250307	090900	55115126	1879	1886	1886	1879	4381
608	20250307	090800	46869648	1886	1886	1886	1885	1618
609	20250307	090700	43819150	1884	1885	1885	1884	1000
610	20250307	090600	41935135	1884	1898	1898	1884	975
611	20250307	090500	40088435	1881	1881	1881	1881	80
612	20250307	090400	39937955	1880	1886	1886	1879	10565
613	20250307	090300	20060509	1886	1886	1886	1886	117
614	20250307	090200	19839847	1884	1905	1905	1884	4853
615	20250307	090100	10692103	1905	1898	1916	1885	3787
616	20250307	090000	3474532	1884	1881	1884	1881	1846