KissMeData/131400/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	202600	656705140	1896	1896	1896	1896	8472
3	20250306	202500	656705140	1896	1896	1896	1896	0
4	20250306	202400	656705140	1896	1896	1896	1896	0
5	20250306	202300	656705140	1896	1896	1896	1896	0
6	20250306	202200	656705140	1896	1896	1896	1896	0
7	20250306	202100	656705140	1896	1896	1896	1896	0
8	20250306	202000	656705140	1896	1896	1896	1896	0
9	20250306	201900	656705140	1896	1896	1896	1896	0
10	20250306	201800	656705140	1896	1896	1896	1896	0
11	20250306	201700	656705140	1896	1896	1896	1896	0
12	20250306	201600	656705140	1896	1896	1896	1896	0
13	20250306	201500	656705140	1896	1896	1896	1896	0
14	20250306	201400	656705140	1896	1896	1896	1896	0
15	20250306	201300	656705140	1896	1896	1896	1896	0
16	20250306	201200	656705140	1896	1896	1896	1896	0
17	20250306	201100	656705140	1896	1896	1896	1896	0
18	20250306	201000	656705140	1896	1896	1896	1896	0
19	20250306	200900	656705140	1896	1896	1896	1896	0
20	20250306	200800	656705140	1896	1896	1896	1896	0
21	20250306	200700	656705140	1896	1896	1896	1896	0
22	20250306	200600	656705140	1896	1896	1896	1896	0
23	20250306	200500	656705140	1896	1896	1896	1896	0
24	20250306	200400	656705140	1896	1896	1896	1896	0
25	20250306	200300	656705140	1896	1896	1896	1896	0
26	20250306	200200	656705140	1896	1896	1896	1896	0
27	20250306	200100	656705140	1896	1896	1896	1896	0
28	20250306	200000	656705140	1896	1896	1896	1896	0
29	20250306	195900	656705140	1896	1896	1896	1896	0
30	20250306	195800	656705140	1896	1896	1896	1896	0
31	20250306	195700	656705140	1896	1896	1896	1896	0
32	20250306	195600	656705140	1896	1896	1896	1896	8472
33	20250306	195500	656705140	1896	1896	1896	1896	0
34	20250306	195400	656705140	1896	1896	1896	1896	0
35	20250306	195300	656705140	1896	1896	1896	1896	0
36	20250306	195200	656705140	1896	1896	1896	1896	0
37	20250306	195100	656705140	1896	1896	1896	1896	0
38	20250306	195000	656705140	1896	1896	1896	1896	0
39	20250306	194900	656705140	1896	1896	1896	1896	0
40	20250306	194800	656705140	1896	1896	1896	1896	0
41	20250306	194700	656705140	1896	1896	1896	1896	0
42	20250306	194600	656705140	1896	1896	1896	1896	0
43	20250306	194500	656705140	1896	1896	1896	1896	0
44	20250306	194400	656705140	1896	1896	1896	1896	0
45	20250306	194300	656705140	1896	1896	1896	1896	0
46	20250306	194200	656705140	1896	1896	1896	1896	0
47	20250306	194100	656705140	1896	1896	1896	1896	0
48	20250306	194000	656705140	1896	1896	1896	1896	0
49	20250306	193900	656705140	1896	1896	1896	1896	0
50	20250306	193800	656705140	1896	1896	1896	1896	0
51	20250306	193700	656705140	1896	1896	1896	1896	0
52	20250306	193600	656705140	1896	1896	1896	1896	0
53	20250306	193500	656705140	1896	1896	1896	1896	0
54	20250306	193400	656705140	1896	1896	1896	1896	0
55	20250306	193300	656705140	1896	1896	1896	1896	0
56	20250306	193200	656705140	1896	1896	1896	1896	0
57	20250306	193100	656705140	1896	1896	1896	1896	0
58	20250306	193000	656705140	1896	1896	1896	1896	0
59	20250306	192900	656705140	1896	1896	1896	1896	0
60	20250306	192800	656705140	1896	1896	1896	1896	0
61	20250306	192700	656705140	1896	1896	1896	1896	0
62	20250306	192600	656705140	1896	1896	1896	1896	8472
63	20250306	192500	656705140	1896	1896	1896	1896	0
64	20250306	192400	656705140	1896	1896	1896	1896	0
65	20250306	192300	656705140	1896	1896	1896	1896	0
66	20250306	192200	656705140	1896	1896	1896	1896	0
67	20250306	192100	656705140	1896	1896	1896	1896	0
68	20250306	192000	656705140	1896	1896	1896	1896	0
69	20250306	191900	656705140	1896	1896	1896	1896	0
70	20250306	191800	656705140	1896	1896	1896	1896	0
71	20250306	191700	656705140	1896	1896	1896	1896	0
72	20250306	191600	656705140	1896	1896	1896	1896	0
73	20250306	191500	656705140	1896	1896	1896	1896	0
74	20250306	191400	656705140	1896	1896	1896	1896	0
75	20250306	191300	656705140	1896	1896	1896	1896	0
76	20250306	191200	656705140	1896	1896	1896	1896	0
77	20250306	191100	656705140	1896	1896	1896	1896	0
78	20250306	191000	656705140	1896	1896	1896	1896	0
79	20250306	190900	656705140	1896	1896	1896	1896	0
80	20250306	190800	656705140	1896	1896	1896	1896	0
81	20250306	190700	656705140	1896	1896	1896	1896	0
82	20250306	190600	656705140	1896	1896	1896	1896	0
83	20250306	190500	656705140	1896	1896	1896	1896	0
84	20250306	190400	656705140	1896	1896	1896	1896	0
85	20250306	190300	656705140	1896	1896	1896	1896	0
86	20250306	190200	656705140	1896	1896	1896	1896	0
87	20250306	190100	656705140	1896	1896	1896	1896	0
88	20250306	190000	656705140	1896	1896	1896	1896	0
89	20250306	185900	656705140	1896	1896	1896	1896	0
90	20250306	185800	656705140	1896	1896	1896	1896	0
91	20250306	185700	656705140	1896	1896	1896	1896	0
92	20250306	185600	656705140	1896	1896	1896	1896	8472
93	20250306	185500	656705140	1896	1896	1896	1896	0
94	20250306	185400	656705140	1896	1896	1896	1896	0
95	20250306	185300	656705140	1896	1896	1896	1896	0
96	20250306	185200	656705140	1896	1896	1896	1896	0
97	20250306	185100	656705140	1896	1896	1896	1896	0
98	20250306	185000	656705140	1896	1896	1896	1896	0
99	20250306	184900	656705140	1896	1896	1896	1896	0
100	20250306	184800	656705140	1896	1896	1896	1896	0
101	20250306	184700	656705140	1896	1896	1896	1896	0
102	20250306	184600	656705140	1896	1896	1896	1896	0
103	20250306	184500	656705140	1896	1896	1896	1896	0
104	20250306	184400	656705140	1896	1896	1896	1896	0
105	20250306	184300	656705140	1896	1896	1896	1896	0
106	20250306	184200	656705140	1896	1896	1896	1896	0
107	20250306	184100	656705140	1896	1896	1896	1896	0
108	20250306	184000	656705140	1896	1896	1896	1896	0
109	20250306	183900	656705140	1896	1896	1896	1896	0
110	20250306	183800	656705140	1896	1896	1896	1896	0
111	20250306	183700	656705140	1896	1896	1896	1896	0
112	20250306	183600	656705140	1896	1896	1896	1896	0
113	20250306	183500	656705140	1896	1896	1896	1896	0
114	20250306	183400	656705140	1896	1896	1896	1896	0
115	20250306	183300	656705140	1896	1896	1896	1896	0
116	20250306	183200	656705140	1896	1896	1896	1896	0
117	20250306	183100	656705140	1896	1896	1896	1896	0
118	20250306	183000	656705140	1896	1896	1896	1896	0
119	20250306	182900	656705140	1896	1896	1896	1896	0
120	20250306	182800	656705140	1896	1896	1896	1896	0
121	20250306	182700	656705140	1896	1896	1896	1896	0
122	20250306	182600	656705140	1896	1896	1896	1896	8472
123	20250306	182500	656705140	1896	1896	1896	1896	0
124	20250306	182400	656705140	1896	1896	1896	1896	0
125	20250306	182300	656705140	1896	1896	1896	1896	0
126	20250306	182200	656705140	1896	1896	1896	1896	0
127	20250306	182100	656705140	1896	1896	1896	1896	0
128	20250306	182000	656705140	1896	1896	1896	1896	0
129	20250306	181900	656705140	1896	1896	1896	1896	0
130	20250306	181800	656705140	1896	1896	1896	1896	0
131	20250306	181700	656705140	1896	1896	1896	1896	0
132	20250306	181600	656705140	1896	1896	1896	1896	0
133	20250306	181500	656705140	1896	1896	1896	1896	0
134	20250306	181400	656705140	1896	1896	1896	1896	0
135	20250306	181300	656705140	1896	1896	1896	1896	0
136	20250306	181200	656705140	1896	1896	1896	1896	0
137	20250306	181100	656705140	1896	1896	1896	1896	0
138	20250306	181000	656705140	1896	1896	1896	1896	0
139	20250306	180900	656705140	1896	1896	1896	1896	0
140	20250306	180800	656705140	1896	1896	1896	1896	0
141	20250306	180700	656705140	1896	1896	1896	1896	0
142	20250306	180600	656705140	1896	1896	1896	1896	0
143	20250306	180500	656705140	1896	1896	1896	1896	0
144	20250306	180400	656705140	1896	1896	1896	1896	0
145	20250306	180300	656705140	1896	1896	1896	1896	0
146	20250306	180200	656705140	1896	1896	1896	1896	0
147	20250306	180100	656705140	1896	1896	1896	1896	0
148	20250306	180000	656705140	1896	1896	1896	1896	0
149	20250306	175900	656705140	1896	1896	1896	1896	0
150	20250306	175800	656705140	1896	1896	1896	1896	0
151	20250306	175700	656705140	1896	1896	1896	1896	0
152	20250306	175600	656705140	1896	1896	1896	1896	8472
153	20250306	175500	656705140	1896	1896	1896	1896	0
154	20250306	175400	656705140	1896	1896	1896	1896	0
155	20250306	175300	656705140	1896	1896	1896	1896	0
156	20250306	175200	656705140	1896	1896	1896	1896	0
157	20250306	175100	656705140	1896	1896	1896	1896	0
158	20250306	175000	656705140	1896	1896	1896	1896	0
159	20250306	174900	656705140	1896	1896	1896	1896	0
160	20250306	174800	656705140	1896	1896	1896	1896	0
161	20250306	174700	656705140	1896	1896	1896	1896	0
162	20250306	174600	656705140	1896	1896	1896	1896	0
163	20250306	174500	656705140	1896	1896	1896	1896	0
164	20250306	174400	656705140	1896	1896	1896	1896	0
165	20250306	174300	656705140	1896	1896	1896	1896	0
166	20250306	174200	656705140	1896	1896	1896	1896	0
167	20250306	174100	656705140	1896	1896	1896	1896	0
168	20250306	174000	656705140	1896	1896	1896	1896	0
169	20250306	173900	656705140	1896	1896	1896	1896	0
170	20250306	173800	656705140	1896	1896	1896	1896	0
171	20250306	173700	656705140	1896	1896	1896	1896	0
172	20250306	173600	656705140	1896	1896	1896	1896	0
173	20250306	173500	656705140	1896	1896	1896	1896	0
174	20250306	173400	656705140	1896	1896	1896	1896	0
175	20250306	173300	656705140	1896	1896	1896	1896	0
176	20250306	173200	656705140	1896	1896	1896	1896	0
177	20250306	173100	656705140	1896	1896	1896	1896	0
178	20250306	173000	656705140	1896	1896	1896	1896	0
179	20250306	172900	656705140	1896	1896	1896	1896	0
180	20250306	172800	656705140	1896	1896	1896	1896	0
181	20250306	172700	656705140	1896	1896	1896	1896	0
182	20250306	172600	656705140	1896	1896	1896	1896	8472
183	20250306	172500	656705140	1896	1896	1896	1896	0
184	20250306	172400	656705140	1896	1896	1896	1896	0
185	20250306	172300	656705140	1896	1896	1896	1896	0
186	20250306	172200	656705140	1896	1896	1896	1896	0
187	20250306	172100	656705140	1896	1896	1896	1896	0
188	20250306	172000	656705140	1896	1896	1896	1896	0
189	20250306	171900	656705140	1896	1896	1896	1896	0
190	20250306	171800	656705140	1896	1896	1896	1896	0
191	20250306	171700	656705140	1896	1896	1896	1896	0
192	20250306	171600	656705140	1896	1896	1896	1896	0
193	20250306	171500	656705140	1896	1896	1896	1896	0
194	20250306	171400	656705140	1896	1896	1896	1896	0
195	20250306	171300	656705140	1896	1896	1896	1896	0
196	20250306	171200	656705140	1896	1896	1896	1896	0
197	20250306	171100	656705140	1896	1896	1896	1896	0
198	20250306	171000	656705140	1896	1896	1896	1896	0
199	20250306	170900	656705140	1896	1896	1896	1896	0
200	20250306	170800	656705140	1896	1896	1896	1896	0
201	20250306	170700	656705140	1896	1896	1896	1896	0
202	20250306	170600	656705140	1896	1896	1896	1896	0
203	20250306	170500	656705140	1896	1896	1896	1896	0
204	20250306	170400	656705140	1896	1896	1896	1896	0
205	20250306	170300	656705140	1896	1896	1896	1896	0
206	20250306	170200	656705140	1896	1896	1896	1896	0
207	20250306	170100	656705140	1896	1896	1896	1896	0
208	20250306	170000	656705140	1896	1896	1896	1896	0
209	20250306	165900	656705140	1896	1896	1896	1896	0
210	20250306	165800	656705140	1896	1896	1896	1896	0
211	20250306	165700	656705140	1896	1896	1896	1896	0
212	20250306	165600	656705140	1896	1896	1896	1896	8472
213	20250306	165500	656705140	1896	1896	1896	1896	0
214	20250306	165400	656705140	1896	1896	1896	1896	0
215	20250306	165300	656705140	1896	1896	1896	1896	0
216	20250306	165200	656705140	1896	1896	1896	1896	0
217	20250306	165100	656705140	1896	1896	1896	1896	0
218	20250306	165000	656705140	1896	1896	1896	1896	0
219	20250306	164900	656705140	1896	1896	1896	1896	0
220	20250306	164800	656705140	1896	1896	1896	1896	0
221	20250306	164700	656705140	1896	1896	1896	1896	0
222	20250306	164600	656705140	1896	1896	1896	1896	0
223	20250306	164500	656705140	1896	1896	1896	1896	0
224	20250306	164400	656705140	1896	1896	1896	1896	0
225	20250306	164300	656705140	1896	1896	1896	1896	0
226	20250306	164200	656705140	1896	1896	1896	1896	0
227	20250306	164100	656705140	1896	1896	1896	1896	0
228	20250306	164000	656705140	1896	1896	1896	1896	0
229	20250306	163900	656705140	1896	1896	1896	1896	0
230	20250306	163800	656705140	1896	1896	1896	1896	0
231	20250306	163700	656705140	1896	1896	1896	1896	0
232	20250306	163600	656705140	1896	1896	1896	1896	0
233	20250306	163500	656705140	1896	1896	1896	1896	0
234	20250306	163400	656705140	1896	1896	1896	1896	0
235	20250306	163300	656705140	1896	1896	1896	1896	0
236	20250306	163200	656705140	1896	1896	1896	1896	0
237	20250306	163100	656705140	1896	1896	1896	1896	0
238	20250306	163000	656705140	1896	1896	1896	1896	0
239	20250306	162900	656705140	1896	1896	1896	1896	0
240	20250306	162800	656705140	1896	1896	1896	1896	0
241	20250306	162700	656705140	1896	1896	1896	1896	0
242	20250306	162600	656705140	1896	1896	1896	1896	8472
243	20250306	162500	656705140	1896	1896	1896	1896	0
244	20250306	162400	656705140	1896	1896	1896	1896	0
245	20250306	162300	656705140	1896	1896	1896	1896	0
246	20250306	162200	656705140	1896	1896	1896	1896	0
247	20250306	162100	656705140	1896	1896	1896	1896	0
248	20250306	162000	656705140	1896	1896	1896	1896	0
249	20250306	161900	656705140	1896	1896	1896	1896	0
250	20250306	161800	656705140	1896	1896	1896	1896	0
251	20250306	161700	656705140	1896	1896	1896	1896	0
252	20250306	161600	656705140	1896	1896	1896	1896	0
253	20250306	161500	656705140	1896	1896	1896	1896	0
254	20250306	161400	656705140	1896	1896	1896	1896	0
255	20250306	161300	656705140	1896	1896	1896	1896	0
256	20250306	161200	656705140	1896	1896	1896	1896	0
257	20250306	161100	656705140	1896	1896	1896	1896	0
258	20250306	161000	656705140	1896	1896	1896	1896	0
259	20250306	160900	656705140	1896	1896	1896	1896	0
260	20250306	160800	656705140	1896	1896	1896	1896	0
261	20250306	160700	656705140	1896	1896	1896	1896	0
262	20250306	160600	656705140	1896	1896	1896	1896	0
263	20250306	160500	656705140	1896	1896	1896	1896	0
264	20250306	160400	656705140	1896	1896	1896	1896	0
265	20250306	160300	656705140	1896	1896	1896	1896	0
266	20250306	160200	656705140	1896	1896	1896	1896	0
267	20250306	160100	656705140	1896	1896	1896	1896	0
268	20250306	160000	656705140	1896	1896	1896	1896	0
269	20250306	155900	656705140	1896	1896	1896	1896	0
270	20250306	155800	656705140	1896	1896	1896	1896	0
271	20250306	155700	656705140	1896	1896	1896	1896	0
272	20250306	155600	656705140	1896	1896	1896	1896	8472
273	20250306	155500	656705140	1896	1896	1896	1896	0
274	20250306	155400	656705140	1896	1896	1896	1896	0
275	20250306	155300	656705140	1896	1896	1896	1896	0
276	20250306	155200	656705140	1896	1896	1896	1896	0
277	20250306	155100	656705140	1896	1896	1896	1896	0
278	20250306	155000	656705140	1896	1896	1896	1896	0
279	20250306	154900	656705140	1896	1896	1896	1896	0
280	20250306	154800	656705140	1896	1896	1896	1896	0
281	20250306	154700	656705140	1896	1896	1896	1896	0
282	20250306	154600	656705140	1896	1896	1896	1896	0
283	20250306	154500	656705140	1896	1896	1896	1896	0
284	20250306	154400	656705140	1896	1896	1896	1896	0
285	20250306	154300	656705140	1896	1896	1896	1896	0
286	20250306	154200	656705140	1896	1896	1896	1896	0
287	20250306	154100	656705140	1896	1896	1896	1896	0
288	20250306	154000	656705140	1896	1896	1896	1896	0
289	20250306	153900	656705140	1896	1896	1896	1896	0
290	20250306	153800	656705140	1896	1896	1896	1896	0
291	20250306	153700	656705140	1896	1896	1896	1896	0
292	20250306	153600	656705140	1896	1896	1896	1896	0
293	20250306	153500	656705140	1896	1896	1896	1896	0
294	20250306	153400	656705140	1896	1896	1896	1896	0
295	20250306	153300	656705140	1896	1896	1896	1896	0
296	20250306	153200	656705140	1896	1896	1896	1896	0
297	20250306	153100	656705140	1896	1896	1896	1896	0
298	20250306	153000	656705140	1896	1896	1896	1896	8472
299	20250306	152900	640642228	1899	1899	1899	1899	0
300	20250306	152800	640642228	1899	1899	1899	1899	0
301	20250306	152700	640642228	1899	1899	1899	1899	0
302	20250306	152600	640642228	1899	1899	1899	1899	0
303	20250306	152500	640642228	1899	1899	1899	1899	0
304	20250306	152400	640642228	1899	1899	1899	1899	0
305	20250306	152300	640642228	1899	1899	1899	1899	0
306	20250306	152200	640642228	1899	1899	1899	1899	0
307	20250306	152100	640642228	1899	1899	1899	1899	0
308	20250306	152000	640642228	1899	1899	1899	1899	0
309	20250306	151900	640642228	1899	1899	1899	1899	22
310	20250306	151800	640600450	1899	1899	1899	1899	0
311	20250306	151700	640600450	1899	1897	1899	1897	2078
312	20250306	151600	636658440	1896	1896	1896	1895	723
313	20250306	151500	635287662	1896	1896	1896	1896	5
314	20250306	151400	635278182	1896	1896	1896	1896	15
315	20250306	151300	635249742	1896	1896	1896	1896	117
316	20250306	151200	635027910	1895	1895	1895	1895	1128
317	20250306	151100	632890350	1895	1895	1895	1894	804
318	20250306	151000	631367570	1895	1895	1895	1895	311
319	20250306	150900	630778225	1894	1895	1895	1894	2023
320	20250306	150800	626944663	1895	1895	1895	1894	16
321	20250306	150700	626914344	1894	1894	1894	1894	37
322	20250306	150600	626844266	1895	1894	1896	1894	1555
323	20250306	150500	623898927	1894	1895	1895	1894	4000
324	20250306	150400	616321707	1895	1895	1895	1895	390
325	20250306	150300	615582657	1895	1896	1896	1895	698
326	20250306	150200	614259839	1897	1897	1899	1897	51
327	20250306	150100	614163090	1897	1896	1897	1896	749
328	20250306	150000	612742686	1896	1896	1896	1896	904
329	20250306	145900	611028702	1896	1899	1899	1896	109
330	20250306	145800	610821723	1899	1897	1899	1897	106
331	20250306	145700	610620541	1899	1899	1899	1899	0
332	20250306	145600	610620541	1899	1899	1899	1899	6
333	20250306	145500	610609147	1898	1898	1898	1898	461
334	20250306	145400	609734169	1899	1899	1899	1899	242
335	20250306	145300	609274611	1899	1900	1900	1899	1396
336	20250306	145200	606622223	1904	1904	1904	1904	0
337	20250306	145100	606622223	1904	1904	1904	1904	1
338	20250306	145000	606620319	1900	1900	1900	1900	246
339	20250306	144900	606152919	1904	1899	1904	1899	16632
340	20250306	144800	574553578	1899	1899	1899	1899	12
341	20250306	144700	574530790	1899	1899	1899	1899	2
342	20250306	144600	574526992	1896	1897	1899	1896	348
343	20250306	144500	573866237	1897	1896	1897	1896	51
344	20250306	144400	573769533	1896	1896	1896	1896	201
345	20250306	144300	573388437	1896	1896	1896	1896	203
346	20250306	144200	573003549	1896	1896	1896	1896	100
347	20250306	144100	572813949	1896	1896	1896	1896	1387
348	20250306	144000	570184197	1896	1898	1898	1896	262
349	20250306	143900	569686925	1898	1899	1899	1898	224
350	20250306	143800	569261649	1899	1899	1899	1899	1
351	20250306	143700	569259750	1899	1899	1899	1899	0
352	20250306	143600	569259750	1899	1899	1899	1899	26
353	20250306	143500	569210376	1894	1894	1894	1894	379
354	20250306	143400	568492550	1894	1894	1894	1894	112
355	20250306	143300	568280422	1894	1899	1899	1894	63
356	20250306	143200	568160790	1899	1898	1899	1898	40
357	20250306	143100	568084860	1898	1898	1898	1898	200
358	20250306	143000	567705260	1898	1898	1898	1898	24
359	20250306	142900	567659708	1895	1895	1895	1895	100
360	20250306	142800	567470208	1895	1899	1899	1895	1001
361	20250306	142700	565573289	1899	1899	1899	1899	210
362	20250306	142600	565174499	1896	1896	1896	1896	92
363	20250306	142500	565000067	1896	1896	1896	1895	1281
364	20250306	142400	562572062	1896	1897	1897	1896	601
365	20250306	142300	561432266	1892	1894	1895	1892	3436
366	20250306	142200	554927045	1894	1894	1894	1894	1039
367	20250306	142100	552959179	1894	1894	1894	1894	97
368	20250306	142000	552775461	1894	1894	1894	1894	202
369	20250306	141900	552392873	1894	1894	1894	1894	1798
370	20250306	141800	548987461	1893	1893	1893	1893	15
371	20250306	141700	548959066	1893	1894	1894	1893	3
372	20250306	141600	548953385	1892	1892	1892	1892	0
373	20250306	141500	548953385	1892	1892	1892	1892	0
374	20250306	141400	548953385	1892	1892	1892	1892	1
375	20250306	141300	548951493	1894	1894	1894	1894	0
376	20250306	141200	548951493	1894	1893	1894	1892	1218
377	20250306	141100	546647023	1893	1893	1893	1893	3427
378	20250306	141000	540159712	1894	1894	1894	1894	0
379	20250306	140900	540159712	1894	1894	1894	1894	8
380	20250306	140800	540144560	1893	1894	1894	1893	1504
381	20250306	140700	537296488	1893	1893	1894	1893	11914
382	20250306	140600	514743276	1893	1894	1894	1893	2477
383	20250306	140500	510054305	1893	1899	1899	1893	4012
384	20250306	140400	502456749	1894	1894	1894	1894	1
385	20250306	140300	502454855	1894	1894	1894	1894	553
386	20250306	140200	501407473	1894	1899	1899	1894	46
387	20250306	140100	501320149	1899	1899	1899	1899	17
388	20250306	140000	501287866	1899	1899	1899	1899	2
389	20250306	135900	501284068	1899	1899	1899	1899	0
390	20250306	135800	501284068	1899	1893	1899	1893	13
391	20250306	135700	501259453	1893	1899	1899	1893	501
392	20250306	135600	500310124	1898	1898	1898	1898	209
393	20250306	135500	499913442	1898	1898	1898	1898	1
394	20250306	135400	499911544	1898	1898	1898	1898	99
395	20250306	135300	499723642	1893	1893	1893	1893	50
396	20250306	135200	499628992	1892	1893	1893	1892	500
397	20250306	135100	498682710	1893	1894	1894	1893	546
398	20250306	135000	497649052	1900	1900	1900	1900	0
399	20250306	134900	497649052	1900	1900	1900	1900	300
400	20250306	134800	497079052	1900	1900	1900	1900	0
401	20250306	134700	497079052	1900	1900	1900	1900	151
402	20250306	134600	496792152	1900	1900	1900	1900	0
403	20250306	134500	496792152	1900	1900	1900	1900	0
404	20250306	134400	496792152	1900	1900	1900	1900	0
405	20250306	134300	496792152	1900	1900	1900	1900	42
406	20250306	134200	496712352	1900	1896	1900	1896	801
407	20250306	134100	495193652	1896	1896	1896	1896	69
408	20250306	134000	495062828	1896	1896	1896	1896	6
409	20250306	133900	495051452	1896	1896	1896	1896	52
410	20250306	133800	494952860	1896	1892	1896	1892	21
411	20250306	133700	494913124	1892	1895	1895	1892	1090
412	20250306	133600	492850452	1895	1892	1896	1892	839
413	20250306	133500	491262349	1892	1891	1892	1890	1278
414	20250306	133400	488846070	1890	1891	1892	1890	2079
415	20250306	133300	484914944	1892	1892	1892	1892	200
416	20250306	133200	484536544	1895	1894	1895	1891	1920
417	20250306	133100	480903095	1892	1894	1894	1892	1319
418	20250306	133000	478406930	1894	1893	1894	1892	455
419	20250306	132900	477545670	1893	1893	1895	1893	1153
420	20250306	132800	475362235	1893	1892	1893	1892	634
421	20250306	132700	474162706	1893	1895	1895	1893	208
422	20250306	132600	473768702	1892	1892	1892	1892	85
423	20250306	132500	473607882	1891	1893	1893	1891	3811
424	20250306	132400	466398944	1895	1895	1895	1895	50
425	20250306	132300	466304194	1896	1896	1896	1893	1110
426	20250306	132200	464201905	1894	1895	1896	1894	2488
427	20250306	132100	459489366	1895	1895	1895	1895	0
428	20250306	132000	459489366	1895	1896	1896	1895	1188
429	20250306	131900	457238091	1896	1896	1896	1896	16
430	20250306	131800	457207755	1896	1898	1900	1896	5929
431	20250306	131700	445962943	1898	1899	1899	1898	2551
432	20250306	131600	441120468	1900	1900	1900	1900	1
433	20250306	131500	441118568	1900	1900	1900	1900	0
434	20250306	131400	441118568	1900	1900	1900	1900	0
435	20250306	131300	441118568	1900	1900	1900	1900	1361
436	20250306	131200	438532668	1902	1902	1902	1902	0
437	20250306	131100	438532668	1902	1902	1902	1902	0
438	20250306	131000	438532668	1902	1902	1902	1902	2
439	20250306	130900	438528864	1900	1900	1900	1900	28
440	20250306	130800	438475664	1905	1900	1905	1900	251
441	20250306	130700	437998759	1900	1900	1900	1900	178
442	20250306	130600	437660559	1900	1905	1905	1900	1201
443	20250306	130500	435378654	1905	1905	1905	1905	0
444	20250306	130400	435378654	1905	1905	1905	1905	0
445	20250306	130300	435378654	1905	1905	1905	1905	0
446	20250306	130200	435378654	1905	1900	1905	1900	156
447	20250306	130100	435082249	1900	1900	1900	1900	0
448	20250306	130000	435082249	1900	1905	1905	1900	2026
449	20250306	125900	431232214	1900	1900	1900	1900	1490
450	20250306	125800	428401214	1905	1900	1905	1900	621
451	20250306	125700	427221309	1900	1900	1900	1900	0
452	20250306	125600	427221309	1900	1900	1900	1900	0
453	20250306	125500	427221309	1900	1900	1900	1900	0
454	20250306	125400	427221309	1900	1900	1900	1900	0
455	20250306	125300	427221309	1900	1900	1900	1900	69
456	20250306	125200	427090209	1900	1900	1900	1900	0
457	20250306	125100	427090209	1900	1900	1900	1900	0
458	20250306	125000	427090209	1900	1900	1900	1900	2
459	20250306	124900	427086409	1900	1900	1900	1900	0
460	20250306	124800	427086409	1900	1900	1900	1900	0
461	20250306	124700	427086409	1900	1900	1900	1900	0
462	20250306	124600	427086409	1900	1905	1905	1900	886
463	20250306	124500	425402959	1905	1905	1905	1905	308
464	20250306	124400	424816219	1905	1904	1905	1904	402
465	20250306	124300	424050410	1903	1900	1903	1899	1477
466	20250306	124200	421244865	1900	1900	1900	1900	1172
467	20250306	124100	419018065	1900	1900	1900	1900	110
468	20250306	124000	418809065	1900	1900	1900	1899	639
469	20250306	123900	417595102	1900	1900	1900	1900	204
470	20250306	123800	417207502	1900	1900	1900	1900	0
471	20250306	123700	417207502	1900	1900	1900	1900	7
472	20250306	123600	417194202	1900	1900	1900	1900	226
473	20250306	123500	416764802	1900	1900	1900	1900	195
474	20250306	123400	416394302	1899	1900	1900	1899	1007
475	20250306	123300	414482004	1900	1901	1901	1900	2209
476	20250306	123200	410284301	1901	1901	1901	1901	84
477	20250306	123100	410124617	1901	1901	1901	1901	1
478	20250306	123000	410122716	1905	1905	1905	1905	0
479	20250306	122900	410122716	1905	1900	1905	1900	59
480	20250306	122800	410010361	1900	1900	1900	1900	70
481	20250306	122700	409877361	1900	1900	1900	1900	722
482	20250306	122600	408505561	1900	1900	1900	1900	0
483	20250306	122500	408505561	1900	1900	1900	1900	0
484	20250306	122400	408505561	1900	1905	1905	1900	1734
485	20250306	122300	405210956	1900	1905	1905	1900	2334
486	20250306	122200	400775767	1905	1905	1905	1905	1
487	20250306	122100	400773862	1902	1902	1902	1902	100
488	20250306	122000	400583662	1902	1903	1903	1902	703
489	20250306	121900	399245959	1903	1903	1903	1903	11
490	20250306	121800	399225026	1906	1906	1906	1906	200
491	20250306	121700	398843826	1904	1904	1904	1904	0
492	20250306	121600	398843826	1904	1904	1904	1904	0
493	20250306	121500	398843826	1904	1906	1906	1904	940
494	20250306	121400	397052994	1904	1904	1904	1904	0
495	20250306	121300	397052994	1904	1904	1904	1904	100
496	20250306	121200	396862594	1906	1906	1906	1906	0
497	20250306	121100	396862594	1906	1906	1906	1906	366
498	20250306	121000	396164998	1906	1906	1906	1906	100
499	20250306	120900	395974398	1907	1907	1907	1907	0
500	20250306	120800	395974398	1907	1907	1907	1907	0
501	20250306	120700	395974398	1907	1907	1907	1907	100
502	20250306	120600	395783698	1906	1906	1906	1906	0
503	20250306	120500	395783698	1906	1906	1906	1906	0
504	20250306	120400	395783698	1906	1906	1906	1906	29
505	20250306	120300	395728424	1906	1906	1906	1906	16
506	20250306	120200	395697928	1906	1906	1906	1906	3
507	20250306	120100	395692210	1906	1904	1906	1903	2508
508	20250306	120000	390917166	1906	1906	1906	1906	1
509	20250306	115900	390915260	1904	1906	1906	1904	419
510	20250306	115800	390117234	1906	1906	1906	1906	500
511	20250306	115700	389164234	1908	1908	1908	1908	3
512	20250306	115600	389158510	1905	1905	1905	1905	0
513	20250306	115500	389158510	1905	1905	1905	1905	0
514	20250306	115400	389158510	1905	1908	1908	1905	2275
515	20250306	115300	384823835	1908	1906	1908	1905	4077
516	20250306	115200	377056779	1908	1908	1908	1908	2
517	20250306	115100	377052963	1908	1908	1908	1908	7
518	20250306	115000	377039607	1908	1908	1908	1908	2
519	20250306	114900	377035791	1907	1907	1907	1907	1071
520	20250306	114800	374993394	1907	1907	1907	1907	20
521	20250306	114700	374955254	1907	1907	1907	1907	213
522	20250306	114600	374549063	1907	1907	1907	1907	44
523	20250306	114500	374465155	1908	1908	1908	1908	0
524	20250306	114400	374465155	1908	1908	1908	1903	54
525	20250306	114300	374362128	1909	1909	1909	1909	0
526	20250306	114200	374362128	1909	1909	1909	1909	0
527	20250306	114100	374362128	1909	1909	1909	1909	0
528	20250306	114000	374362128	1909	1909	1909	1909	0
529	20250306	113900	374362128	1909	1901	1909	1901	2
530	20250306	113800	374358318	1909	1909	1909	1909	1
531	20250306	113700	374356409	1900	1900	1900	1900	194
532	20250306	113600	373987809	1910	1905	1910	1905	600
533	20250306	113500	372843596	1906	1905	1906	1894	24165
534	20250306	113400	326932888	1906	1907	1907	1906	91
535	20250306	113300	326759441	1906	1906	1906	1906	0
536	20250306	113200	326759441	1906	1906	1906	1906	40
537	20250306	113100	326683201	1907	1907	1907	1907	5
538	20250306	113000	326673666	1907	1907	1907	1907	20
539	20250306	112900	326635526	1907	1907	1907	1907	1
540	20250306	112800	326633619	1904	1904	1904	1904	1101
541	20250306	112700	324537315	1908	1905	1908	1905	36
542	20250306	112600	324468693	1905	1905	1905	1905	2
543	20250306	112500	324464883	1905	1903	1905	1903	65
544	20250306	112400	324341184	1903	1905	1905	1903	12
545	20250306	112300	324318344	1905	1903	1905	1903	1180
546	20250306	112200	322070804	1904	1904	1904	1904	7
547	20250306	112100	322057476	1905	1905	1905	1905	11
548	20250306	112000	322036521	1910	1910	1910	1910	0
549	20250306	111900	322036521	1910	1910	1910	1910	0
550	20250306	111800	322036521	1910	1910	1910	1910	0
551	20250306	111700	322036521	1910	1910	1910	1910	502
552	20250306	111600	321077701	1905	1905	1905	1905	14
553	20250306	111500	321051031	1905	1902	1905	1901	343
554	20250306	111400	320398752	1901	1906	1906	1901	7154
555	20250306	111300	306791507	1906	1906	1906	1906	0
556	20250306	111200	306791507	1906	1906	1910	1906	55
557	20250306	111100	306686477	1910	1907	1910	1906	350
558	20250306	111000	306019232	1910	1910	1910	1910	39
559	20250306	110900	305944742	1907	1909	1909	1907	2000
560	20250306	110800	302128422	1917	1917	1917	1917	1
561	20250306	110700	302126505	1912	1912	1912	1912	0
562	20250306	110600	302126505	1912	1912	1912	1912	0
563	20250306	110500	302126505	1912	1912	1912	1912	12
564	20250306	110400	302103561	1912	1912	1912	1912	488
565	20250306	110300	301170505	1912	1912	1912	1912	0
566	20250306	110200	301170505	1912	1912	1912	1912	0
567	20250306	110100	301170505	1912	1912	1912	1912	36
568	20250306	110000	301101673	1912	1912	1912	1912	500
569	20250306	105900	300145673	1912	1912	1912	1912	0
570	20250306	105800	300145673	1912	1912	1912	1912	100
571	20250306	105700	299954473	1912	1909	1912	1909	149
572	20250306	105600	299670029	1905	1909	1909	1905	655
573	20250306	105500	298422050	1902	1904	1904	1902	7000
574	20250306	105400	285107142	1909	1905	1909	1903	1303
575	20250306	105300	282627019	1909	1910	1910	1909	200
576	20250306	105200	282245069	1908	1908	1908	1908	55
577	20250306	105100	282140129	1908	1908	1908	1908	600
578	20250306	105000	280995329	1908	1906	1908	1906	52
579	20250306	104900	280896213	1908	1908	1908	1908	442
580	20250306	104800	280052877	1908	1906	1908	1906	400
581	20250306	104700	279290039	1906	1906	1906	1902	802
582	20250306	104600	277764135	1906	1904	1906	1904	407
583	20250306	104500	276988473	1906	1904	1906	1904	117
584	20250306	104400	276765512	1902	1901	1902	1901	1507
585	20250306	104300	273899905	1902	1903	1903	1902	1593
586	20250306	104200	270869918	1903	1905	1905	1903	102
587	20250306	104100	270675710	1906	1908	1908	1906	1004
588	20250306	104000	268762035	1908	1908	1908	1908	300
589	20250306	103900	268189635	1908	1909	1909	1908	448
590	20250306	103800	267334551	1909	1908	1909	1908	100
591	20250306	103700	267143666	1909	1909	1909	1909	1
592	20250306	103600	267141757	1905	1905	1905	1905	1
593	20250306	103500	267139852	1905	1905	1905	1905	725
594	20250306	103400	265758727	1905	1905	1905	1905	180
595	20250306	103300	265415827	1905	1905	1905	1905	123
596	20250306	103200	265181512	1909	1907	1909	1905	173
597	20250306	103100	264851603	1905	1909	1909	1905	803
598	20250306	103000	263321288	1907	1905	1907	1905	605
599	20250306	102900	262168363	1905	1906	1906	1902	8069
600	20250306	102800	246804987	1907	1908	1908	1907	363
601	20250306	102700	246112543	1910	1910	1910	1910	4
602	20250306	102600	246104903	1908	1910	1910	1908	1065
603	20250306	102500	244071015	1911	1911	1911	1911	65
604	20250306	102400	243946800	1911	1910	1911	1910	158
605	20250306	102300	243644970	1912	1912	1912	1912	205
606	20250306	102200	243253010	1912	1912	1912	1912	5
607	20250306	102100	243243450	1910	1910	1910	1910	0
608	20250306	102000	243243450	1910	1910	1910	1910	0
609	20250306	101900	243243450	1910	1910	1910	1910	0
610	20250306	101800	243243450	1910	1910	1910	1910	92
611	20250306	101700	243067730	1910	1910	1910	1910	134
612	20250306	101600	242811790	1911	1912	1912	1911	15
613	20250306	101500	242783121	1912	1912	1912	1912	4
614	20250306	101400	242775473	1912	1912	1912	1912	10
615	20250306	101300	242756353	1912	1912	1912	1912	2
616	20250306	101200	242752529	1912	1912	1912	1912	203
617	20250306	101100	242364393	1912	1912	1912	1912	2
618	20250306	101000	242360569	1910	1910	1910	1910	271
619	20250306	100900	241842959	1910	1910	1910	1910	100
620	20250306	100800	241651959	1910	1910	1910	1910	61
621	20250306	100700	241535449	1910	1907	1910	1907	1051
622	20250306	100600	239530705	1908	1908	1908	1908	13
623	20250306	100500	239505901	1905	1908	1908	1905	878
624	20250306	100400	237832919	1908	1906	1908	1906	2411
625	20250306	100300	233236755	1906	1905	1906	1905	6
626	20250306	100200	233225324	1905	1905	1906	1905	115
627	20250306	100100	233006248	1905	1905	1905	1905	161
628	20250306	100000	232699543	1906	1906	1906	1905	1476
629	20250306	095900	229887741	1906	1906	1906	1906	407
630	20250306	095800	229111999	1906	1906	1906	1906	1400
631	20250306	095700	226443599	1906	1906	1906	1906	116
632	20250306	095600	226222503	1906	1905	1906	1904	3987
633	20250306	095500	218625377	1905	1907	1908	1905	4661
634	20250306	095400	209741866	1907	1911	1911	1907	2191
635	20250306	095300	205562145	1910	1910	1910	1910	100
636	20250306	095200	205371145	1910	1909	1910	1909	612
637	20250306	095100	204202712	1909	1909	1909	1908	41
638	20250306	095000	204124444	1907	1906	1909	1906	1614
639	20250306	094900	201047086	1907	1907	1912	1907	754
640	20250306	094800	199609188	1906	1910	1910	1906	570
641	20250306	094700	198522658	1912	1925	1925	1909	5367
642	20250306	094600	188261902	1925	1925	1925	1913	5398
643	20250306	094500	177902961	1916	1926	1926	1916	13494
644	20250306	094400	152045031	1926	1929	1929	1926	54
645	20250306	094300	151940979	1929	1929	1929	1929	8
646	20250306	094200	151925547	1916	1917	1917	1916	2603
647	20250306	094100	146937760	1917	1925	1925	1917	6330
648	20250306	094000	134797971	1930	1923	1930	1920	4613
649	20250306	093900	125938539	1923	1924	1924	1923	522
650	20250306	093800	124934241	1924	1924	1924	1924	0
651	20250306	093700	124934241	1924	1924	1924	1924	0
652	20250306	093600	124934241	1924	1924	1924	1924	6
653	20250306	093500	124922697	1930	1924	1930	1924	562
654	20250306	093400	123838058	1926	1922	1926	1922	537
655	20250306	093300	122804437	1923	1921	1923	1921	301
656	20250306	093200	122226200	1921	1921	1921	1921	0
657	20250306	093100	122226200	1921	1921	1923	1921	759
658	20250306	093000	120767961	1922	1925	1925	1922	4814
659	20250306	092900	111510343	1925	1925	1925	1925	2692
660	20250306	092800	106328243	1925	1927	1928	1925	912
661	20250306	092700	104571463	1928	1934	1934	1928	1731
662	20250306	092600	101232715	1936	1931	1936	1928	2853
663	20250306	092500	95726473	1931	1933	1933	1931	2268
664	20250306	092400	91346749	1934	1937	1937	1934	4206
665	20250306	092300	83202957	1938	1938	1938	1938	698
666	20250306	092200	81850233	1938	1938	1938	1938	62
667	20250306	092100	81730077	1939	1943	1943	1939	3341
668	20250306	092000	75247167	1943	1943	1943	1943	2282
669	20250306	091900	70813241	1943	1943	1943	1943	639
670	20250306	091800	69571664	1941	1943	1943	1941	7584
671	20250306	091700	54839640	1943	1946	1946	1943	5061
672	20250306	091600	44999576	1950	1950	1950	1946	293
673	20250306	091500	44428552	1950	1949	1950	1949	1131
674	20250306	091400	42223202	1951	1951	1951	1951	0
675	20250306	091300	42223202	1951	1945	1951	1945	62
676	20250306	091200	42102306	1948	1948	1948	1948	2
677	20250306	091100	42098410	1948	1948	1948	1948	10
678	20250306	091000	42078930	1953	1953	1953	1953	1
679	20250306	090900	42076977	1941	1948	1953	1941	1047
680	20250306	090800	40043266	1948	1960	1960	1941	8721
681	20250306	090700	23051368	1961	1950	1961	1949	51
682	20250306	090600	22951944	1961	1961	1961	1949	34
683	20250306	090500	22885654	1950	1954	1963	1950	1945
684	20250306	090400	19085551	1954	1954	1967	1951	5796
685	20250306	090300	7760675	1980	1956	1980	1956	614
686	20250306	090200	6559667	1955	1970	1970	1955	226
687	20250306	090100	6117807	1988	1954	1988	1952	1003
688	20250306	090000	4158350	1990	1950	1990	1950	2115