KissMeData/131400/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	202600	274425625	1873	1873	1873	1873	6728
3	20250312	202500	274425625	1873	1873	1873	1873	0
4	20250312	202400	274425625	1873	1873	1873	1873	0
5	20250312	202300	274425625	1873	1873	1873	1873	0
6	20250312	202200	274425625	1873	1873	1873	1873	0
7	20250312	202100	274425625	1873	1873	1873	1873	0
8	20250312	202000	274425625	1873	1873	1873	1873	0
9	20250312	201900	274425625	1873	1873	1873	1873	0
10	20250312	201800	274425625	1873	1873	1873	1873	0
11	20250312	201700	274425625	1873	1873	1873	1873	0
12	20250312	201600	274425625	1873	1873	1873	1873	0
13	20250312	201500	274425625	1873	1873	1873	1873	0
14	20250312	201400	274425625	1873	1873	1873	1873	0
15	20250312	201300	274425625	1873	1873	1873	1873	0
16	20250312	201200	274425625	1873	1873	1873	1873	0
17	20250312	201100	274425625	1873	1873	1873	1873	0
18	20250312	201000	274425625	1873	1873	1873	1873	0
19	20250312	200900	274425625	1873	1873	1873	1873	0
20	20250312	200800	274425625	1873	1873	1873	1873	0
21	20250312	200700	274425625	1873	1873	1873	1873	0
22	20250312	200600	274425625	1873	1873	1873	1873	0
23	20250312	200500	274425625	1873	1873	1873	1873	0
24	20250312	200400	274425625	1873	1873	1873	1873	0
25	20250312	200300	274425625	1873	1873	1873	1873	0
26	20250312	200200	274425625	1873	1873	1873	1873	0
27	20250312	200100	274425625	1873	1873	1873	1873	0
28	20250312	200000	274425625	1873	1873	1873	1873	0
29	20250312	195900	274425625	1873	1873	1873	1873	0
30	20250312	195800	274425625	1873	1873	1873	1873	0
31	20250312	195700	274425625	1873	1873	1873	1873	0
32	20250312	195600	274425625	1873	1873	1873	1873	6728
33	20250312	195500	274425625	1873	1873	1873	1873	0
34	20250312	195400	274425625	1873	1873	1873	1873	0
35	20250312	195300	274425625	1873	1873	1873	1873	0
36	20250312	195200	274425625	1873	1873	1873	1873	0
37	20250312	195100	274425625	1873	1873	1873	1873	0
38	20250312	195000	274425625	1873	1873	1873	1873	0
39	20250312	194900	274425625	1873	1873	1873	1873	0
40	20250312	194800	274425625	1873	1873	1873	1873	0
41	20250312	194700	274425625	1873	1873	1873	1873	0
42	20250312	194600	274425625	1873	1873	1873	1873	0
43	20250312	194500	274425625	1873	1873	1873	1873	0
44	20250312	194400	274425625	1873	1873	1873	1873	0
45	20250312	194300	274425625	1873	1873	1873	1873	0
46	20250312	194200	274425625	1873	1873	1873	1873	0
47	20250312	194100	274425625	1873	1873	1873	1873	0
48	20250312	194000	274425625	1873	1873	1873	1873	0
49	20250312	193900	274425625	1873	1873	1873	1873	0
50	20250312	193800	274425625	1873	1873	1873	1873	0
51	20250312	193700	274425625	1873	1873	1873	1873	0
52	20250312	193600	274425625	1873	1873	1873	1873	0
53	20250312	193500	274425625	1873	1873	1873	1873	0
54	20250312	193400	274425625	1873	1873	1873	1873	0
55	20250312	193300	274425625	1873	1873	1873	1873	0
56	20250312	193200	274425625	1873	1873	1873	1873	0
57	20250312	193100	274425625	1873	1873	1873	1873	0
58	20250312	193000	274425625	1873	1873	1873	1873	0
59	20250312	192900	274425625	1873	1873	1873	1873	0
60	20250312	192800	274425625	1873	1873	1873	1873	0
61	20250312	192700	274425625	1873	1873	1873	1873	0
62	20250312	192600	274425625	1873	1873	1873	1873	6728
63	20250312	192500	274425625	1873	1873	1873	1873	0
64	20250312	192400	274425625	1873	1873	1873	1873	0
65	20250312	192300	274425625	1873	1873	1873	1873	0
66	20250312	192200	274425625	1873	1873	1873	1873	0
67	20250312	192100	274425625	1873	1873	1873	1873	0
68	20250312	192000	274425625	1873	1873	1873	1873	0
69	20250312	191900	274425625	1873	1873	1873	1873	0
70	20250312	191800	274425625	1873	1873	1873	1873	0
71	20250312	191700	274425625	1873	1873	1873	1873	0
72	20250312	191600	274425625	1873	1873	1873	1873	0
73	20250312	191500	274425625	1873	1873	1873	1873	0
74	20250312	191400	274425625	1873	1873	1873	1873	0
75	20250312	191300	274425625	1873	1873	1873	1873	0
76	20250312	191200	274425625	1873	1873	1873	1873	0
77	20250312	191100	274425625	1873	1873	1873	1873	0
78	20250312	191000	274425625	1873	1873	1873	1873	0
79	20250312	190900	274425625	1873	1873	1873	1873	0
80	20250312	190800	274425625	1873	1873	1873	1873	0
81	20250312	190700	274425625	1873	1873	1873	1873	0
82	20250312	190600	274425625	1873	1873	1873	1873	0
83	20250312	190500	274425625	1873	1873	1873	1873	0
84	20250312	190400	274425625	1873	1873	1873	1873	0
85	20250312	190300	274425625	1873	1873	1873	1873	0
86	20250312	190200	274425625	1873	1873	1873	1873	0
87	20250312	190100	274425625	1873	1873	1873	1873	0
88	20250312	190000	274425625	1873	1873	1873	1873	0
89	20250312	185900	274425625	1873	1873	1873	1873	0
90	20250312	185800	274425625	1873	1873	1873	1873	0
91	20250312	185700	274425625	1873	1873	1873	1873	0
92	20250312	185600	274425625	1873	1873	1873	1873	6728
93	20250312	185500	274425625	1873	1873	1873	1873	0
94	20250312	185400	274425625	1873	1873	1873	1873	0
95	20250312	185300	274425625	1873	1873	1873	1873	0
96	20250312	185200	274425625	1873	1873	1873	1873	0
97	20250312	185100	274425625	1873	1873	1873	1873	0
98	20250312	185000	274425625	1873	1873	1873	1873	0
99	20250312	184900	274425625	1873	1873	1873	1873	0
100	20250312	184800	274425625	1873	1873	1873	1873	0
101	20250312	184700	274425625	1873	1873	1873	1873	0
102	20250312	184600	274425625	1873	1873	1873	1873	0
103	20250312	184500	274425625	1873	1873	1873	1873	0
104	20250312	184400	274425625	1873	1873	1873	1873	0
105	20250312	184300	274425625	1873	1873	1873	1873	0
106	20250312	184200	274425625	1873	1873	1873	1873	0
107	20250312	184100	274425625	1873	1873	1873	1873	0
108	20250312	184000	274425625	1873	1873	1873	1873	0
109	20250312	183900	274425625	1873	1873	1873	1873	0
110	20250312	183800	274425625	1873	1873	1873	1873	0
111	20250312	183700	274425625	1873	1873	1873	1873	0
112	20250312	183600	274425625	1873	1873	1873	1873	0
113	20250312	183500	274425625	1873	1873	1873	1873	0
114	20250312	183400	274425625	1873	1873	1873	1873	0
115	20250312	183300	274425625	1873	1873	1873	1873	0
116	20250312	183200	274425625	1873	1873	1873	1873	0
117	20250312	183100	274425625	1873	1873	1873	1873	0
118	20250312	183000	274425625	1873	1873	1873	1873	0
119	20250312	182900	274425625	1873	1873	1873	1873	0
120	20250312	182800	274425625	1873	1873	1873	1873	0
121	20250312	182700	274425625	1873	1873	1873	1873	0
122	20250312	182600	274425625	1873	1873	1873	1873	6728
123	20250312	182500	274425625	1873	1873	1873	1873	0
124	20250312	182400	274425625	1873	1873	1873	1873	0
125	20250312	182300	274425625	1873	1873	1873	1873	0
126	20250312	182200	274425625	1873	1873	1873	1873	0
127	20250312	182100	274425625	1873	1873	1873	1873	0
128	20250312	182000	274425625	1873	1873	1873	1873	0
129	20250312	181900	274425625	1873	1873	1873	1873	0
130	20250312	181800	274425625	1873	1873	1873	1873	0
131	20250312	181700	274425625	1873	1873	1873	1873	0
132	20250312	181600	274425625	1873	1873	1873	1873	0
133	20250312	181500	274425625	1873	1873	1873	1873	0
134	20250312	181400	274425625	1873	1873	1873	1873	0
135	20250312	181300	274425625	1873	1873	1873	1873	0
136	20250312	181200	274425625	1873	1873	1873	1873	0
137	20250312	181100	274425625	1873	1873	1873	1873	0
138	20250312	181000	274425625	1873	1873	1873	1873	0
139	20250312	180900	274425625	1873	1873	1873	1873	0
140	20250312	180800	274425625	1873	1873	1873	1873	0
141	20250312	180700	274425625	1873	1873	1873	1873	0
142	20250312	180600	274425625	1873	1873	1873	1873	0
143	20250312	180500	274425625	1873	1873	1873	1873	0
144	20250312	180400	274425625	1873	1873	1873	1873	0
145	20250312	180300	274425625	1873	1873	1873	1873	0
146	20250312	180200	274425625	1873	1873	1873	1873	0
147	20250312	180100	274425625	1873	1873	1873	1873	0
148	20250312	180000	274425625	1873	1873	1873	1873	0
149	20250312	175900	274425625	1873	1873	1873	1873	0
150	20250312	175800	274425625	1873	1873	1873	1873	0
151	20250312	175700	274425625	1873	1873	1873	1873	0
152	20250312	175600	274425625	1873	1873	1873	1873	6728
153	20250312	175500	274425625	1873	1873	1873	1873	0
154	20250312	175400	274425625	1873	1873	1873	1873	0
155	20250312	175300	274425625	1873	1873	1873	1873	0
156	20250312	175200	274425625	1873	1873	1873	1873	0
157	20250312	175100	274425625	1873	1873	1873	1873	0
158	20250312	175000	274425625	1873	1873	1873	1873	0
159	20250312	174900	274425625	1873	1873	1873	1873	0
160	20250312	174800	274425625	1873	1873	1873	1873	0
161	20250312	174700	274425625	1873	1873	1873	1873	0
162	20250312	174600	274425625	1873	1873	1873	1873	0
163	20250312	174500	274425625	1873	1873	1873	1873	0
164	20250312	174400	274425625	1873	1873	1873	1873	0
165	20250312	174300	274425625	1873	1873	1873	1873	0
166	20250312	174200	274425625	1873	1873	1873	1873	0
167	20250312	174100	274425625	1873	1873	1873	1873	0
168	20250312	174000	274425625	1873	1873	1873	1873	0
169	20250312	173900	274425625	1873	1873	1873	1873	0
170	20250312	173800	274425625	1873	1873	1873	1873	0
171	20250312	173700	274425625	1873	1873	1873	1873	0
172	20250312	173600	274425625	1873	1873	1873	1873	0
173	20250312	173500	274425625	1873	1873	1873	1873	0
174	20250312	173400	274425625	1873	1873	1873	1873	0
175	20250312	173300	274425625	1873	1873	1873	1873	0
176	20250312	173200	274425625	1873	1873	1873	1873	0
177	20250312	173100	274425625	1873	1873	1873	1873	0
178	20250312	173000	274425625	1873	1873	1873	1873	0
179	20250312	172900	274425625	1873	1873	1873	1873	0
180	20250312	172800	274425625	1873	1873	1873	1873	0
181	20250312	172700	274425625	1873	1873	1873	1873	0
182	20250312	172600	274425625	1873	1873	1873	1873	6728
183	20250312	172500	274425625	1873	1873	1873	1873	0
184	20250312	172400	274425625	1873	1873	1873	1873	0
185	20250312	172300	274425625	1873	1873	1873	1873	0
186	20250312	172200	274425625	1873	1873	1873	1873	0
187	20250312	172100	274425625	1873	1873	1873	1873	0
188	20250312	172000	274425625	1873	1873	1873	1873	0
189	20250312	171900	274425625	1873	1873	1873	1873	0
190	20250312	171800	274425625	1873	1873	1873	1873	0
191	20250312	171700	274425625	1873	1873	1873	1873	0
192	20250312	171600	274425625	1873	1873	1873	1873	0
193	20250312	171500	274425625	1873	1873	1873	1873	0
194	20250312	171400	274425625	1873	1873	1873	1873	0
195	20250312	171300	274425625	1873	1873	1873	1873	0
196	20250312	171200	274425625	1873	1873	1873	1873	0
197	20250312	171100	274425625	1873	1873	1873	1873	0
198	20250312	171000	274425625	1873	1873	1873	1873	0
199	20250312	170900	274425625	1873	1873	1873	1873	0
200	20250312	170800	274425625	1873	1873	1873	1873	0
201	20250312	170700	274425625	1873	1873	1873	1873	0
202	20250312	170600	274425625	1873	1873	1873	1873	0
203	20250312	170500	274425625	1873	1873	1873	1873	0
204	20250312	170400	274425625	1873	1873	1873	1873	0
205	20250312	170300	274425625	1873	1873	1873	1873	0
206	20250312	170200	274425625	1873	1873	1873	1873	0
207	20250312	170100	274425625	1873	1873	1873	1873	0
208	20250312	170000	274425625	1873	1873	1873	1873	0
209	20250312	165900	274425625	1873	1873	1873	1873	0
210	20250312	165800	274425625	1873	1873	1873	1873	0
211	20250312	165700	274425625	1873	1873	1873	1873	0
212	20250312	165600	274425625	1873	1873	1873	1873	6728
213	20250312	165500	274425625	1873	1873	1873	1873	0
214	20250312	165400	274425625	1873	1873	1873	1873	0
215	20250312	165300	274425625	1873	1873	1873	1873	0
216	20250312	165200	274425625	1873	1873	1873	1873	0
217	20250312	165100	274425625	1873	1873	1873	1873	0
218	20250312	165000	274425625	1873	1873	1873	1873	0
219	20250312	164900	274425625	1873	1873	1873	1873	0
220	20250312	164800	274425625	1873	1873	1873	1873	0
221	20250312	164700	274425625	1873	1873	1873	1873	0
222	20250312	164600	274425625	1873	1873	1873	1873	0
223	20250312	164500	274425625	1873	1873	1873	1873	0
224	20250312	164400	274425625	1873	1873	1873	1873	0
225	20250312	164300	274425625	1873	1873	1873	1873	0
226	20250312	164200	274425625	1873	1873	1873	1873	0
227	20250312	164100	274425625	1873	1873	1873	1873	0
228	20250312	164000	274425625	1873	1873	1873	1873	0
229	20250312	163900	274425625	1873	1873	1873	1873	0
230	20250312	163800	274425625	1873	1873	1873	1873	0
231	20250312	163700	274425625	1873	1873	1873	1873	0
232	20250312	163600	274425625	1873	1873	1873	1873	0
233	20250312	163500	274425625	1873	1873	1873	1873	0
234	20250312	163400	274425625	1873	1873	1873	1873	0
235	20250312	163300	274425625	1873	1873	1873	1873	0
236	20250312	163200	274425625	1873	1873	1873	1873	0
237	20250312	163100	274425625	1873	1873	1873	1873	0
238	20250312	163000	274425625	1873	1873	1873	1873	0
239	20250312	162900	274425625	1873	1873	1873	1873	0
240	20250312	162800	274425625	1873	1873	1873	1873	0
241	20250312	162700	274425625	1873	1873	1873	1873	0
242	20250312	162600	274425625	1873	1873	1873	1873	6728
243	20250312	162500	274425625	1873	1873	1873	1873	0
244	20250312	162400	274425625	1873	1873	1873	1873	0
245	20250312	162300	274425625	1873	1873	1873	1873	0
246	20250312	162200	274425625	1873	1873	1873	1873	0
247	20250312	162100	274425625	1873	1873	1873	1873	0
248	20250312	162000	274425625	1873	1873	1873	1873	0
249	20250312	161900	274425625	1873	1873	1873	1873	0
250	20250312	161800	274425625	1873	1873	1873	1873	0
251	20250312	161700	274425625	1873	1873	1873	1873	0
252	20250312	161600	274425625	1873	1873	1873	1873	0
253	20250312	161500	274425625	1873	1873	1873	1873	0
254	20250312	161400	274425625	1873	1873	1873	1873	0
255	20250312	161300	274425625	1873	1873	1873	1873	0
256	20250312	161200	274425625	1873	1873	1873	1873	0
257	20250312	161100	274425625	1873	1873	1873	1873	0
258	20250312	161000	274425625	1873	1873	1873	1873	0
259	20250312	160900	274425625	1873	1873	1873	1873	0
260	20250312	160800	274425625	1873	1873	1873	1873	0
261	20250312	160700	274425625	1873	1873	1873	1873	0
262	20250312	160600	274425625	1873	1873	1873	1873	0
263	20250312	160500	274425625	1873	1873	1873	1873	0
264	20250312	160400	274425625	1873	1873	1873	1873	0
265	20250312	160300	274425625	1873	1873	1873	1873	0
266	20250312	160200	274425625	1873	1873	1873	1873	0
267	20250312	160100	274425625	1873	1873	1873	1873	0
268	20250312	160000	274425625	1873	1873	1873	1873	0
269	20250312	155900	274425625	1873	1873	1873	1873	0
270	20250312	155800	274425625	1873	1873	1873	1873	0
271	20250312	155700	274425625	1873	1873	1873	1873	0
272	20250312	155600	274425625	1873	1873	1873	1873	6728
273	20250312	155500	274425625	1873	1873	1873	1873	0
274	20250312	155400	274425625	1873	1873	1873	1873	0
275	20250312	155300	274425625	1873	1873	1873	1873	0
276	20250312	155200	274425625	1873	1873	1873	1873	0
277	20250312	155100	274425625	1873	1873	1873	1873	0
278	20250312	155000	274425625	1873	1873	1873	1873	0
279	20250312	154900	274425625	1873	1873	1873	1873	0
280	20250312	154800	274425625	1873	1873	1873	1873	0
281	20250312	154700	274425625	1873	1873	1873	1873	0
282	20250312	154600	274425625	1873	1873	1873	1873	0
283	20250312	154500	274425625	1873	1873	1873	1873	0
284	20250312	154400	274425625	1873	1873	1873	1873	0
285	20250312	154300	274425625	1873	1873	1873	1873	0
286	20250312	154200	274425625	1873	1873	1873	1873	0
287	20250312	154100	274425625	1873	1873	1873	1873	0
288	20250312	154000	274425625	1873	1873	1873	1873	0
289	20250312	153900	274425625	1873	1873	1873	1873	0
290	20250312	153800	274425625	1873	1873	1873	1873	0
291	20250312	153700	274425625	1873	1873	1873	1873	0
292	20250312	153600	274425625	1873	1873	1873	1873	0
293	20250312	153500	274425625	1873	1873	1873	1873	0
294	20250312	153400	274425625	1873	1873	1873	1873	0
295	20250312	153300	274425625	1873	1873	1873	1873	0
296	20250312	153200	274425625	1873	1873	1873	1873	0
297	20250312	153100	274425625	1873	1873	1873	1873	0
298	20250312	153000	274425625	1873	1873	1873	1873	6728
299	20250312	152900	261824081	1876	1876	1876	1876	0
300	20250312	152800	261824081	1876	1876	1876	1876	0
301	20250312	152700	261824081	1876	1876	1876	1876	0
302	20250312	152600	261824081	1876	1876	1876	1876	0
303	20250312	152500	261824081	1876	1876	1876	1876	0
304	20250312	152400	261824081	1876	1876	1876	1876	0
305	20250312	152300	261824081	1876	1876	1876	1876	0
306	20250312	152200	261824081	1876	1876	1876	1876	0
307	20250312	152100	261824081	1876	1876	1876	1876	0
308	20250312	152000	261824081	1876	1876	1876	1876	0
309	20250312	151900	261824081	1876	1884	1884	1876	1030
310	20250312	151800	259891561	1885	1885	1885	1885	2
311	20250312	151700	259887791	1886	1886	1886	1886	50
312	20250312	151600	259793491	1886	1886	1886	1886	100
313	20250312	151500	259604891	1876	1876	1876	1876	98
314	20250312	151400	259421043	1876	1876	1876	1876	348
315	20250312	151300	258768195	1876	1876	1876	1876	0
316	20250312	151200	258768195	1876	1876	1876	1876	50
317	20250312	151100	258674395	1876	1879	1879	1876	2000
318	20250312	151000	254918914	1879	1879	1879	1879	161
319	20250312	150900	254616395	1887	1884	1887	1884	1216
320	20250312	150800	252325348	1884	1879	1884	1879	79
321	20250312	150700	252176902	1884	1884	1884	1879	32
322	20250312	150600	252116764	1879	1881	1881	1879	1132
323	20250312	150500	249988841	1881	1882	1882	1881	242
324	20250312	150400	249533529	1882	1882	1882	1882	0
325	20250312	150300	249533529	1882	1882	1882	1882	7
326	20250312	150200	249520355	1882	1882	1882	1882	7
327	20250312	150100	249507181	1883	1883	1883	1883	0
328	20250312	150000	249507181	1883	1883	1883	1883	0
329	20250312	145900	249507181	1883	1887	1887	1883	3
330	20250312	145800	249501528	1887	1887	1887	1887	0
331	20250312	145700	249501528	1887	1887	1887	1887	0
332	20250312	145600	249501528	1887	1887	1887	1887	124
333	20250312	145500	249267540	1883	1885	1885	1883	6
334	20250312	145400	249256236	1885	1885	1885	1885	555
335	20250312	145300	248210061	1885	1885	1885	1885	0
336	20250312	145200	248210061	1885	1881	1885	1881	5
337	20250312	145100	248200652	1881	1881	1881	1881	1
338	20250312	145000	248198771	1885	1885	1885	1885	10
339	20250312	144900	248179921	1881	1881	1881	1881	0
340	20250312	144800	248179921	1881	1881	1881	1881	2
341	20250312	144700	248176159	1885	1885	1885	1885	0
342	20250312	144600	248176159	1885	1882	1885	1882	15
343	20250312	144500	248147899	1881	1881	1881	1881	330
344	20250312	144400	247527169	1881	1879	1881	1879	146
345	20250312	144300	247252833	1879	1882	1882	1879	3284
346	20250312	144200	241078808	1887	1887	1887	1887	0
347	20250312	144100	241078808	1887	1887	1887	1887	0
348	20250312	144000	241078808	1887	1887	1887	1887	0
349	20250312	143900	241078808	1887	1888	1888	1883	47
350	20250312	143800	240990173	1888	1888	1888	1888	23
351	20250312	143700	240946749	1888	1888	1888	1888	0
352	20250312	143600	240946749	1888	1888	1888	1888	1
353	20250312	143500	240944861	1883	1883	1883	1883	303
354	20250312	143400	240374312	1888	1888	1888	1888	75
355	20250312	143300	240232712	1888	1888	1888	1888	6
356	20250312	143200	240221384	1888	1888	1888	1888	1
357	20250312	143100	240219496	1882	1888	1888	1882	6
358	20250312	143000	240208192	1882	1882	1882	1882	0
359	20250312	142900	240208192	1882	1882	1882	1882	100
360	20250312	142800	240019992	1881	1881	1881	1881	802
361	20250312	142700	238511430	1881	1883	1883	1881	34
362	20250312	142600	238447474	1885	1885	1885	1885	1
363	20250312	142500	238445589	1883	1884	1889	1881	697
364	20250312	142400	237133285	1883	1883	1883	1883	200
365	20250312	142300	236756685	1883	1883	1883	1883	3
366	20250312	142200	236751036	1883	1883	1883	1883	51
367	20250312	142100	236655003	1883	1883	1883	1883	0
368	20250312	142000	236655003	1883	1883	1883	1883	11
369	20250312	141900	236634290	1883	1883	1883	1883	53
370	20250312	141800	236534491	1883	1883	1883	1883	0
371	20250312	141700	236534491	1883	1883	1883	1883	14
372	20250312	141600	236508129	1883	1889	1889	1883	421
373	20250312	141500	235715380	1889	1889	1889	1889	1
374	20250312	141400	235713491	1882	1882	1882	1882	26
375	20250312	141300	235664559	1882	1882	1882	1882	0
376	20250312	141200	235664559	1882	1882	1882	1882	0
377	20250312	141100	235664559	1882	1882	1882	1882	39
378	20250312	141000	235591161	1890	1890	1890	1890	0
379	20250312	140900	235591161	1890	1890	1890	1890	10
380	20250312	140800	235572261	1882	1882	1882	1882	504
381	20250312	140700	234623733	1890	1890	1890	1890	1
382	20250312	140600	234621843	1890	1890	1890	1890	264
383	20250312	140500	234122883	1890	1890	1890	1890	0
384	20250312	140400	234122883	1890	1890	1890	1890	2
385	20250312	140300	234119103	1890	1890	1890	1890	0
386	20250312	140200	234119103	1890	1890	1890	1890	0
387	20250312	140100	234119103	1890	1890	1890	1890	0
388	20250312	140000	234119103	1890	1890	1890	1890	6
389	20250312	135900	234107763	1892	1892	1892	1892	20
390	20250312	135800	234069923	1892	1882	1892	1882	52
391	20250312	135700	233971559	1892	1892	1892	1892	0
392	20250312	135600	233971559	1892	1892	1892	1892	1
393	20250312	135500	233969667	1882	1882	1882	1882	0
394	20250312	135400	233969667	1882	1882	1882	1882	28
395	20250312	135300	233916971	1892	1883	1892	1883	2124
396	20250312	135200	229909319	1883	1883	1883	1883	3
397	20250312	135100	229903670	1883	1883	1883	1883	0
398	20250312	135000	229903670	1883	1883	1883	1883	60
399	20250312	134900	229790690	1883	1883	1883	1883	0
400	20250312	134800	229790690	1883	1883	1883	1883	0
401	20250312	134700	229790690	1883	1883	1883	1883	0
402	20250312	134600	229790690	1883	1883	1883	1883	0
403	20250312	134500	229790690	1883	1883	1883	1883	0
404	20250312	134400	229790690	1883	1883	1883	1883	155
405	20250312	134300	229498825	1883	1883	1883	1883	0
406	20250312	134200	229498825	1883	1883	1883	1883	0
407	20250312	134100	229498825	1883	1883	1883	1883	0
408	20250312	134000	229498825	1883	1883	1883	1883	0
409	20250312	133900	229498825	1883	1885	1885	1883	124
410	20250312	133800	229265205	1883	1883	1883	1883	0
411	20250312	133700	229265205	1883	1885	1885	1883	419
412	20250312	133600	228475908	1885	1886	1886	1885	77
413	20250312	133500	228330760	1886	1886	1886	1886	100
414	20250312	133400	228142160	1886	1886	1886	1886	7
415	20250312	133300	228128958	1888	1888	1888	1888	0
416	20250312	133200	228128958	1888	1888	1888	1888	0
417	20250312	133100	228128958	1888	1888	1888	1888	0
418	20250312	133000	228128958	1888	1888	1888	1888	1
419	20250312	132900	228127070	1886	1886	1886	1886	0
420	20250312	132800	228127070	1886	1887	1887	1886	476
421	20250312	132700	227229333	1886	1886	1886	1886	1080
422	20250312	132600	225192453	1886	1886	1886	1886	47
423	20250312	132500	225103811	1888	1888	1888	1888	100
424	20250312	132400	224915011	1886	1886	1886	1886	4
425	20250312	132300	224907467	1884	1884	1884	1884	0
426	20250312	132200	224907467	1884	1885	1885	1884	8
427	20250312	132100	224892393	1888	1888	1888	1888	293
428	20250312	132000	224339209	1888	1888	1888	1888	0
429	20250312	131900	224339209	1888	1888	1888	1888	31
430	20250312	131800	224280681	1888	1888	1888	1888	0
431	20250312	131700	224280681	1888	1888	1888	1888	0
432	20250312	131600	224280681	1888	1888	1888	1888	0
433	20250312	131500	224280681	1888	1888	1888	1888	0
434	20250312	131400	224280681	1888	1888	1888	1888	0
435	20250312	131300	224280681	1888	1888	1888	1888	0
436	20250312	131200	224280681	1888	1888	1888	1888	0
437	20250312	131100	224280681	1888	1888	1888	1888	4
438	20250312	131000	224273129	1887	1887	1887	1887	0
439	20250312	130900	224273129	1887	1887	1887	1887	0
440	20250312	130800	224273129	1887	1887	1887	1887	0
441	20250312	130700	224273129	1887	1885	1887	1885	1100
442	20250312	130600	222198629	1885	1885	1885	1885	367
443	20250312	130500	221506834	1887	1887	1887	1887	1
444	20250312	130400	221504947	1885	1885	1885	1885	0
445	20250312	130300	221504947	1885	1885	1885	1885	99
446	20250312	130200	221318332	1885	1885	1885	1885	0
447	20250312	130100	221318332	1885	1885	1885	1885	905
448	20250312	130000	219612407	1885	1885	1885	1885	2
449	20250312	125900	219608637	1883	1883	1883	1883	5
450	20250312	125800	219599222	1885	1885	1885	1885	262
451	20250312	125700	219105352	1886	1886	1887	1886	160
452	20250312	125600	218803582	1885	1882	1885	1882	124
453	20250312	125500	218570142	1882	1882	1882	1882	6
454	20250312	125400	218558850	1885	1885	1885	1885	0
455	20250312	125300	218558850	1885	1885	1885	1885	146
456	20250312	125200	218283640	1885	1885	1885	1885	31
457	20250312	125100	218225205	1885	1885	1885	1885	0
458	20250312	125000	218225205	1885	1885	1885	1885	0
459	20250312	124900	218225205	1885	1885	1885	1885	1
460	20250312	124800	218223320	1885	1885	1885	1885	0
461	20250312	124700	218223320	1885	1884	1885	1880	3130
462	20250312	124600	212323550	1878	1878	1878	1878	0
463	20250312	124500	212323550	1878	1878	1878	1878	0
464	20250312	124400	212323550	1878	1885	1885	1878	12249
465	20250312	124300	189286468	1890	1888	1890	1888	500
466	20250312	124200	188341768	1890	1890	1890	1890	0
467	20250312	124100	188341768	1890	1890	1890	1890	0
468	20250312	124000	188341768	1890	1890	1890	1890	1168
469	20250312	123900	186134248	1890	1890	1890	1890	0
470	20250312	123800	186134248	1890	1890	1890	1890	1
471	20250312	123700	186132358	1884	1884	1884	1884	1
472	20250312	123600	186130474	1884	1884	1884	1884	0
473	20250312	123500	186130474	1884	1888	1888	1884	1003
474	20250312	123400	184236822	1883	1883	1883	1883	58
475	20250312	123300	184127608	1885	1886	1886	1885	765
476	20250312	123200	182685541	1886	1886	1886	1886	3
477	20250312	123100	182679883	1886	1886	1886	1886	0
478	20250312	123000	182679883	1886	1886	1886	1886	60
479	20250312	122900	182566723	1886	1886	1886	1886	0
480	20250312	122800	182566723	1886	1886	1886	1886	0
481	20250312	122700	182566723	1886	1886	1886	1886	0
482	20250312	122600	182566723	1886	1886	1886	1886	0
483	20250312	122500	182566723	1886	1886	1886	1886	0
484	20250312	122400	182566723	1886	1890	1890	1886	11
485	20250312	122300	182545937	1886	1886	1886	1886	1810
486	20250312	122200	179132277	1886	1886	1886	1886	1000
487	20250312	122100	177246277	1886	1886	1886	1886	0
488	20250312	122000	177246277	1886	1886	1886	1886	0
489	20250312	121900	177246277	1886	1886	1886	1886	0
490	20250312	121800	177246277	1886	1886	1886	1886	0
491	20250312	121700	177246277	1886	1886	1886	1886	0
492	20250312	121600	177246277	1886	1886	1886	1886	0
493	20250312	121500	177246277	1886	1886	1886	1886	52
494	20250312	121400	177148205	1890	1890	1890	1890	0
495	20250312	121300	177148205	1890	1890	1890	1890	0
496	20250312	121200	177148205	1890	1890	1890	1890	1
497	20250312	121100	177146315	1890	1890	1890	1890	3
498	20250312	121000	177140645	1890	1890	1890	1890	3
499	20250312	120900	177134975	1890	1890	1890	1890	12
500	20250312	120800	177112295	1890	1890	1890	1890	5
501	20250312	120700	177102845	1890	1890	1890	1890	237
502	20250312	120600	176654915	1889	1889	1889	1889	0
503	20250312	120500	176654915	1889	1889	1889	1889	0
504	20250312	120400	176654915	1889	1889	1889	1889	0
505	20250312	120300	176654915	1889	1889	1889	1889	0
506	20250312	120200	176654915	1889	1889	1889	1889	874
507	20250312	120100	175003929	1886	1886	1886	1886	0
508	20250312	120000	175003929	1886	1886	1886	1886	1000
509	20250312	115900	173117929	1889	1889	1889	1889	6
510	20250312	115800	173106595	1889	1889	1889	1889	0
511	20250312	115700	173106595	1889	1889	1889	1889	0
512	20250312	115600	173106595	1889	1889	1889	1889	120
513	20250312	115500	172879915	1890	1890	1890	1890	175
514	20250312	115400	172549165	1889	1889	1889	1889	0
515	20250312	115300	172549165	1889	1889	1889	1889	65
516	20250312	115200	172426380	1890	1890	1890	1890	1345
517	20250312	115100	169884330	1890	1890	1890	1890	1
518	20250312	115000	169882440	1890	1890	1890	1890	13
519	20250312	114900	169857870	1890	1890	1890	1890	141
520	20250312	114800	169591380	1890	1890	1890	1890	13
521	20250312	114700	169566810	1890	1890	1890	1890	3
522	20250312	114600	169561140	1890	1890	1890	1890	0
523	20250312	114500	169561140	1890	1890	1890	1890	0
524	20250312	114400	169561140	1890	1891	1891	1890	140
525	20250312	114300	169296402	1892	1892	1892	1892	0
526	20250312	114200	169296402	1892	1892	1892	1892	0
527	20250312	114100	169296402	1892	1892	1892	1892	30
528	20250312	114000	169239642	1892	1892	1892	1892	6
529	20250312	113900	169228290	1890	1890	1890	1890	35
530	20250312	113800	169162140	1892	1892	1892	1892	3
531	20250312	113700	169156464	1892	1890	1892	1890	8
532	20250312	113600	169141340	1890	1890	1890	1890	5
533	20250312	113500	169131890	1891	1891	1891	1891	279
534	20250312	113400	168604301	1892	1893	1893	1892	103
535	20250312	113300	168409423	1894	1894	1894	1894	0
536	20250312	113200	168409423	1894	1894	1894	1894	100
537	20250312	113100	168220023	1894	1895	1895	1894	5
538	20250312	113000	168210549	1895	1895	1895	1895	0
539	20250312	112900	168210549	1895	1895	1895	1895	0
540	20250312	112800	168210549	1895	1895	1895	1895	204
541	20250312	112700	167823969	1895	1895	1895	1895	69
542	20250312	112600	167693214	1895	1895	1895	1895	1002
543	20250312	112500	165794424	1895	1894	1895	1894	682
544	20250312	112400	164502544	1893	1893	1893	1893	552
545	20250312	112300	163457608	1892	1892	1892	1892	0
546	20250312	112200	163457608	1892	1892	1892	1892	151
547	20250312	112100	163171916	1892	1892	1892	1892	0
548	20250312	112000	163171916	1892	1892	1892	1892	3
549	20250312	111900	163166240	1892	1892	1892	1892	1
550	20250312	111800	163164348	1892	1892	1892	1892	0
551	20250312	111700	163164348	1892	1892	1892	1892	11
552	20250312	111600	163143536	1892	1892	1892	1892	687
553	20250312	111500	161843732	1892	1891	1892	1891	3889
554	20250312	111400	154487416	1891	1891	1891	1891	0
555	20250312	111300	154487416	1891	1891	1891	1891	0
556	20250312	111200	154487416	1891	1891	1891	1891	7
557	20250312	111100	154474179	1891	1891	1891	1891	202
558	20250312	111000	154092197	1891	1886	1891	1886	4805
559	20250312	110900	145023432	1878	1878	1878	1878	0
560	20250312	110800	145023432	1878	1878	1878	1878	1
561	20250312	110700	145021554	1886	1886	1886	1886	16
562	20250312	110600	144991378	1886	1886	1886	1886	0
563	20250312	110500	144991378	1886	1886	1886	1886	0
564	20250312	110400	144991378	1886	1880	1886	1880	778
565	20250312	110300	143528390	1880	1880	1880	1880	6
566	20250312	110200	143517110	1880	1880	1880	1880	0
567	20250312	110100	143517110	1880	1880	1880	1880	0
568	20250312	110000	143517110	1880	1880	1880	1880	964
569	20250312	105900	141704790	1880	1880	1880	1880	0
570	20250312	105800	141704790	1880	1880	1880	1880	0
571	20250312	105700	141704790	1880	1880	1880	1880	0
572	20250312	105600	141704790	1880	1880	1880	1880	1
573	20250312	105500	141702910	1874	1876	1876	1874	5071
574	20250312	105400	132199420	1880	1881	1881	1880	1408
575	20250312	105300	129552330	1880	1887	1887	1880	11
576	20250312	105200	129531608	1880	1880	1887	1880	28
577	20250312	105100	129478870	1887	1887	1887	1880	24
578	20250312	105000	129433652	1880	1888	1888	1880	22
579	20250312	104900	129392202	1888	1880	1888	1880	21
580	20250312	104800	129352626	1888	1882	1888	1876	735
581	20250312	104700	127969368	1882	1876	1882	1876	22
582	20250312	104600	127928024	1882	1882	1882	1875	916
583	20250312	104500	126204140	1875	1874	1882	1874	25
584	20250312	104400	126157186	1882	1882	1882	1874	178
585	20250312	104300	125822222	1874	1882	1882	1874	22
586	20250312	104200	125780890	1882	1874	1882	1874	43
587	20250312	104100	125700131	1875	1877	1878	1875	2240
588	20250312	104000	121499574	1878	1877	1878	1877	300
589	20250312	103900	120936468	1877	1878	1878	1877	284
590	20250312	103800	120403141	1878	1882	1882	1878	2170
591	20250312	103700	116323406	1885	1888	1888	1885	12
592	20250312	103600	116300768	1882	1882	1882	1882	0
593	20250312	103500	116300768	1882	1883	1883	1882	513
594	20250312	103400	115335135	1883	1883	1883	1883	0
595	20250312	103300	115335135	1883	1883	1883	1883	0
596	20250312	103200	115335135	1883	1883	1883	1883	2
597	20250312	103100	115331369	1882	1882	1882	1882	142
598	20250312	103000	115064125	1888	1882	1888	1882	1101
599	20250312	102900	112985443	1882	1882	1882	1882	3
600	20250312	102800	112979797	1882	1883	1883	1882	39
601	20250312	102700	112906381	1885	1884	1885	1884	1009
602	20250312	102600	111004616	1884	1885	1885	1884	929
603	20250312	102500	109253968	1885	1888	1888	1885	138
604	20250312	102400	108993798	1887	1889	1890	1887	3655
605	20250312	102300	102090042	1889	1890	1890	1889	111
606	20250312	102200	101880263	1890	1888	1890	1888	20
607	20250312	102100	101842501	1890	1888	1890	1888	10
608	20250312	102000	101823603	1887	1887	1887	1887	10
609	20250312	101900	101804733	1887	1890	1890	1887	1025
610	20250312	101800	99867558	1885	1885	1885	1885	0
611	20250312	101700	99867558	1885	1889	1889	1885	204
612	20250312	101600	99482802	1884	1890	1890	1884	6
613	20250312	101500	99471468	1890	1890	1890	1890	11
614	20250312	101400	99450678	1890	1890	1890	1890	308
615	20250312	101300	98868558	1890	1890	1890	1890	80
616	20250312	101200	98717358	1890	1884	1890	1884	227
617	20250312	101100	98289553	1885	1885	1885	1885	195
618	20250312	101000	97921978	1885	1887	1887	1885	487
619	20250312	100900	97003651	1890	1890	1890	1890	22
620	20250312	100800	96962071	1890	1891	1891	1890	21
621	20250312	100700	96922361	1891	1891	1891	1891	2
622	20250312	100600	96918579	1891	1892	1892	1891	6
623	20250312	100500	96907230	1892	1892	1892	1892	8
624	20250312	100400	96892094	1891	1891	1891	1891	564
625	20250312	100300	95825570	1891	1891	1891	1891	102
626	20250312	100200	95632688	1891	1888	1891	1888	46
627	20250312	100100	95545792	1891	1891	1891	1891	50
628	20250312	100000	95451242	1892	1892	1892	1892	0
629	20250312	095900	95451242	1892	1892	1892	1892	0
630	20250312	095800	95451242	1892	1892	1892	1892	20
631	20250312	095700	95413402	1891	1891	1891	1891	228
632	20250312	095600	94982254	1892	1892	1892	1892	0
633	20250312	095500	94982254	1892	1892	1892	1892	40
634	20250312	095400	94906574	1887	1887	1887	1887	995
635	20250312	095300	93029009	1887	1887	1887	1887	1
636	20250312	095200	93027122	1887	1887	1887	1883	500
637	20250312	095100	92084870	1887	1892	1892	1887	7
638	20250312	095000	92071641	1887	1887	1887	1887	102
639	20250312	094900	91879167	1892	1892	1892	1891	106
640	20250312	094800	91678715	1892	1892	1892	1892	22
641	20250312	094700	91637091	1892	1891	1892	1891	1105
642	20250312	094600	89547053	1891	1881	1891	1881	24
643	20250312	094500	89501779	1891	1891	1891	1881	67
644	20250312	094400	89375102	1891	1886	1891	1880	31
645	20250312	094300	89316498	1886	1892	1892	1886	17
646	20250312	094200	89284355	1892	1893	1893	1889	36
647	20250312	094100	89216293	1893	1893	1893	1893	41
648	20250312	094000	89138680	1893	1893	1893	1888	39
649	20250312	093900	89064863	1879	1892	1893	1879	1650
650	20250312	093800	85953055	1889	1891	1892	1889	1010
651	20250312	093700	84042657	1891	1889	1891	1889	1634
652	20250312	093600	80954650	1888	1888	1888	1888	69
653	20250312	093500	80824378	1889	1888	1889	1888	225
654	20250312	093400	80399358	1879	1879	1879	1879	0
655	20250312	093300	80399358	1879	1879	1879	1879	0
656	20250312	093200	80399358	1879	1879	1879	1879	5
657	20250312	093100	80389963	1887	1887	1887	1887	78
658	20250312	093000	80242777	1878	1880	1880	1878	1137
659	20250312	092900	78106325	1891	1891	1891	1891	120
660	20250312	092800	77879405	1879	1891	1891	1879	316
661	20250312	092700	77281933	1879	1885	1885	1879	34
662	20250312	092600	77218041	1891	1879	1891	1877	502
663	20250312	092500	76275352	1892	1889	1892	1889	1212
664	20250312	092400	73984018	1891	1891	1891	1891	100
665	20250312	092300	73794918	1891	1888	1891	1876	4927
666	20250312	092200	64532245	1888	1888	1888	1888	10
667	20250312	092100	64513365	1880	1880	1880	1880	0
668	20250312	092000	64513365	1880	1893	1893	1880	1421
669	20250312	091900	61838585	1893	1895	1895	1890	786
670	20250312	091800	60350515	1876	1880	1880	1875	1155
671	20250312	091700	58181613	1880	1880	1880	1880	1065
672	20250312	091600	56179413	1880	1900	1900	1880	1867
673	20250312	091500	52649692	1900	1890	1900	1890	1461
674	20250312	091400	49877757	1890	1879	1890	1879	210
675	20250312	091300	49482957	1879	1875	1879	1875	1793
676	20250312	091200	46119962	1874	1875	1875	1874	1763
677	20250312	091100	42814437	1875	1871	1877	1871	6182
678	20250312	091000	31235134	1870	1870	1870	1870	360
679	20250312	090900	30561934	1872	1872	1872	1871	1799
680	20250312	090800	27194356	1872	1872	1872	1864	303
681	20250312	090700	26628740	1873	1867	1873	1867	6546
682	20250312	090600	14375181	1869	1869	1869	1856	121
683	20250312	090500	14149136	1871	1856	1871	1856	270
684	20250312	090400	13644506	1873	1873	1873	1873	38
685	20250312	090300	13573332	1873	1875	1875	1850	5349
686	20250312	090200	3663877	1873	1865	1875	1865	68
687	20250312	090100	3536393	1877	1878	1879	1855	37
688	20250312	090000	3466952	1852	1851	1852	1851	1873