KissMeData/204610/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	204400	765566683	1850	1850	1850	1850	4730
3	20250310	204300	765566683	1850	1850	1850	1850	0
4	20250310	204200	765566683	1850	1850	1850	1850	0
5	20250310	204100	765566683	1850	1850	1850	1850	0
6	20250310	204000	765566683	1850	1850	1850	1850	0
7	20250310	203900	765566683	1850	1850	1850	1850	0
8	20250310	203800	765566683	1850	1850	1850	1850	0
9	20250310	203700	765566683	1850	1850	1850	1850	0
10	20250310	203600	765566683	1850	1850	1850	1850	0
11	20250310	203500	765566683	1850	1850	1850	1850	0
12	20250310	203400	765566683	1850	1850	1850	1850	0
13	20250310	203300	765566683	1850	1850	1850	1850	0
14	20250310	203200	765566683	1850	1850	1850	1850	0
15	20250310	203100	765566683	1850	1850	1850	1850	0
16	20250310	203000	765566683	1850	1850	1850	1850	0
17	20250310	202900	765566683	1850	1850	1850	1850	0
18	20250310	202800	765566683	1850	1850	1850	1850	0
19	20250310	202700	765566683	1850	1850	1850	1850	0
20	20250310	202600	765566683	1850	1850	1850	1850	0
21	20250310	202500	765566683	1850	1850	1850	1850	0
22	20250310	202400	765566683	1850	1850	1850	1850	0
23	20250310	202300	765566683	1850	1850	1850	1850	0
24	20250310	202200	765566683	1850	1850	1850	1850	0
25	20250310	202100	765566683	1850	1850	1850	1850	0
26	20250310	202000	765566683	1850	1850	1850	1850	0
27	20250310	201900	765566683	1850	1850	1850	1850	0
28	20250310	201800	765566683	1850	1850	1850	1850	0
29	20250310	201700	765566683	1850	1850	1850	1850	0
30	20250310	201600	765566683	1850	1850	1850	1850	0
31	20250310	201500	765566683	1850	1850	1850	1850	0
32	20250310	201400	765566683	1850	1850	1850	1850	4730
33	20250310	201300	765566683	1850	1850	1850	1850	0
34	20250310	201200	765566683	1850	1850	1850	1850	0
35	20250310	201100	765566683	1850	1850	1850	1850	0
36	20250310	201000	765566683	1850	1850	1850	1850	0
37	20250310	200900	765566683	1850	1850	1850	1850	0
38	20250310	200800	765566683	1850	1850	1850	1850	0
39	20250310	200700	765566683	1850	1850	1850	1850	0
40	20250310	200600	765566683	1850	1850	1850	1850	0
41	20250310	200500	765566683	1850	1850	1850	1850	0
42	20250310	200400	765566683	1850	1850	1850	1850	0
43	20250310	200300	765566683	1850	1850	1850	1850	0
44	20250310	200200	765566683	1850	1850	1850	1850	0
45	20250310	200100	765566683	1850	1850	1850	1850	0
46	20250310	200000	765566683	1850	1850	1850	1850	0
47	20250310	195900	765566683	1850	1850	1850	1850	0
48	20250310	195800	765566683	1850	1850	1850	1850	0
49	20250310	195700	765566683	1850	1850	1850	1850	0
50	20250310	195600	765566683	1850	1850	1850	1850	0
51	20250310	195500	765566683	1850	1850	1850	1850	0
52	20250310	195400	765566683	1850	1850	1850	1850	0
53	20250310	195300	765566683	1850	1850	1850	1850	0
54	20250310	195200	765566683	1850	1850	1850	1850	0
55	20250310	195100	765566683	1850	1850	1850	1850	0
56	20250310	195000	765566683	1850	1850	1850	1850	0
57	20250310	194900	765566683	1850	1850	1850	1850	0
58	20250310	194800	765566683	1850	1850	1850	1850	0
59	20250310	194700	765566683	1850	1850	1850	1850	0
60	20250310	194600	765566683	1850	1850	1850	1850	0
61	20250310	194500	765566683	1850	1850	1850	1850	0
62	20250310	194400	765566683	1850	1850	1850	1850	4730
63	20250310	194300	765566683	1850	1850	1850	1850	0
64	20250310	194200	765566683	1850	1850	1850	1850	0
65	20250310	194100	765566683	1850	1850	1850	1850	0
66	20250310	194000	765566683	1850	1850	1850	1850	0
67	20250310	193900	765566683	1850	1850	1850	1850	0
68	20250310	193800	765566683	1850	1850	1850	1850	0
69	20250310	193700	765566683	1850	1850	1850	1850	0
70	20250310	193600	765566683	1850	1850	1850	1850	0
71	20250310	193500	765566683	1850	1850	1850	1850	0
72	20250310	193400	765566683	1850	1850	1850	1850	0
73	20250310	193300	765566683	1850	1850	1850	1850	0
74	20250310	193200	765566683	1850	1850	1850	1850	0
75	20250310	193100	765566683	1850	1850	1850	1850	0
76	20250310	193000	765566683	1850	1850	1850	1850	0
77	20250310	192900	765566683	1850	1850	1850	1850	0
78	20250310	192800	765566683	1850	1850	1850	1850	0
79	20250310	192700	765566683	1850	1850	1850	1850	0
80	20250310	192600	765566683	1850	1850	1850	1850	0
81	20250310	192500	765566683	1850	1850	1850	1850	0
82	20250310	192400	765566683	1850	1850	1850	1850	0
83	20250310	192300	765566683	1850	1850	1850	1850	0
84	20250310	192200	765566683	1850	1850	1850	1850	0
85	20250310	192100	765566683	1850	1850	1850	1850	0
86	20250310	192000	765566683	1850	1850	1850	1850	0
87	20250310	191900	765566683	1850	1850	1850	1850	0
88	20250310	191800	765566683	1850	1850	1850	1850	0
89	20250310	191700	765566683	1850	1850	1850	1850	0
90	20250310	191600	765566683	1850	1850	1850	1850	0
91	20250310	191500	765566683	1850	1850	1850	1850	0
92	20250310	191400	765566683	1850	1850	1850	1850	4730
93	20250310	191300	765566683	1850	1850	1850	1850	0
94	20250310	191200	765566683	1850	1850	1850	1850	0
95	20250310	191100	765566683	1850	1850	1850	1850	0
96	20250310	191000	765566683	1850	1850	1850	1850	0
97	20250310	190900	765566683	1850	1850	1850	1850	0
98	20250310	190800	765566683	1850	1850	1850	1850	0
99	20250310	190700	765566683	1850	1850	1850	1850	0
100	20250310	190600	765566683	1850	1850	1850	1850	0
101	20250310	190500	765566683	1850	1850	1850	1850	0
102	20250310	190400	765566683	1850	1850	1850	1850	0
103	20250310	190300	765566683	1850	1850	1850	1850	0
104	20250310	190200	765566683	1850	1850	1850	1850	0
105	20250310	190100	765566683	1850	1850	1850	1850	0
106	20250310	190000	765566683	1850	1850	1850	1850	0
107	20250310	185900	765566683	1850	1850	1850	1850	0
108	20250310	185800	765566683	1850	1850	1850	1850	0
109	20250310	185700	765566683	1850	1850	1850	1850	0
110	20250310	185600	765566683	1850	1850	1850	1850	0
111	20250310	185500	765566683	1850	1850	1850	1850	0
112	20250310	185400	765566683	1850	1850	1850	1850	0
113	20250310	185300	765566683	1850	1850	1850	1850	0
114	20250310	185200	765566683	1850	1850	1850	1850	0
115	20250310	185100	765566683	1850	1850	1850	1850	0
116	20250310	185000	765566683	1850	1850	1850	1850	0
117	20250310	184900	765566683	1850	1850	1850	1850	0
118	20250310	184800	765566683	1850	1850	1850	1850	0
119	20250310	184700	765566683	1850	1850	1850	1850	0
120	20250310	184600	765566683	1850	1850	1850	1850	0
121	20250310	184500	765566683	1850	1850	1850	1850	0
122	20250310	184400	765566683	1850	1850	1850	1850	4730
123	20250310	184300	765566683	1850	1850	1850	1850	0
124	20250310	184200	765566683	1850	1850	1850	1850	0
125	20250310	184100	765566683	1850	1850	1850	1850	0
126	20250310	184000	765566683	1850	1850	1850	1850	0
127	20250310	183900	765566683	1850	1850	1850	1850	0
128	20250310	183800	765566683	1850	1850	1850	1850	0
129	20250310	183700	765566683	1850	1850	1850	1850	0
130	20250310	183600	765566683	1850	1850	1850	1850	0
131	20250310	183500	765566683	1850	1850	1850	1850	0
132	20250310	183400	765566683	1850	1850	1850	1850	0
133	20250310	183300	765566683	1850	1850	1850	1850	0
134	20250310	183200	765566683	1850	1850	1850	1850	0
135	20250310	183100	765566683	1850	1850	1850	1850	0
136	20250310	183000	765566683	1850	1850	1850	1850	0
137	20250310	182900	765566683	1850	1850	1850	1850	0
138	20250310	182800	765566683	1850	1850	1850	1850	0
139	20250310	182700	765566683	1850	1850	1850	1850	0
140	20250310	182600	765566683	1850	1850	1850	1850	0
141	20250310	182500	765566683	1850	1850	1850	1850	0
142	20250310	182400	765566683	1850	1850	1850	1850	0
143	20250310	182300	765566683	1850	1850	1850	1850	0
144	20250310	182200	765566683	1850	1850	1850	1850	0
145	20250310	182100	765566683	1850	1850	1850	1850	0
146	20250310	182000	765566683	1850	1850	1850	1850	0
147	20250310	181900	765566683	1850	1850	1850	1850	0
148	20250310	181800	765566683	1850	1850	1850	1850	0
149	20250310	181700	765566683	1850	1850	1850	1850	0
150	20250310	181600	765566683	1850	1850	1850	1850	0
151	20250310	181500	765566683	1850	1850	1850	1850	0
152	20250310	181400	765566683	1850	1850	1850	1850	4730
153	20250310	181300	765566683	1850	1850	1850	1850	0
154	20250310	181200	765566683	1850	1850	1850	1850	0
155	20250310	181100	765566683	1850	1850	1850	1850	0
156	20250310	181000	765566683	1850	1850	1850	1850	0
157	20250310	180900	765566683	1850	1850	1850	1850	0
158	20250310	180800	765566683	1850	1850	1850	1850	0
159	20250310	180700	765566683	1850	1850	1850	1850	0
160	20250310	180600	765566683	1850	1850	1850	1850	0
161	20250310	180500	765566683	1850	1850	1850	1850	0
162	20250310	180400	765566683	1850	1850	1850	1850	0
163	20250310	180300	765566683	1850	1850	1850	1850	0
164	20250310	180200	765566683	1850	1850	1850	1850	0
165	20250310	180100	765566683	1850	1850	1850	1850	0
166	20250310	180000	765566683	1850	1850	1850	1850	0
167	20250310	175900	765566683	1850	1850	1850	1850	0
168	20250310	175800	765566683	1850	1850	1850	1850	0
169	20250310	175700	765566683	1850	1850	1850	1850	0
170	20250310	175600	765566683	1850	1850	1850	1850	0
171	20250310	175500	765566683	1850	1850	1850	1850	0
172	20250310	175400	765566683	1850	1850	1850	1850	0
173	20250310	175300	765566683	1850	1850	1850	1850	0
174	20250310	175200	765566683	1850	1850	1850	1850	0
175	20250310	175100	765566683	1850	1850	1850	1850	0
176	20250310	175000	765566683	1850	1850	1850	1850	0
177	20250310	174900	765566683	1850	1850	1850	1850	0
178	20250310	174800	765566683	1850	1850	1850	1850	0
179	20250310	174700	765566683	1850	1850	1850	1850	0
180	20250310	174600	765566683	1850	1850	1850	1850	0
181	20250310	174500	765566683	1850	1850	1850	1850	0
182	20250310	174400	765566683	1850	1850	1850	1850	4730
183	20250310	174300	765566683	1850	1850	1850	1850	0
184	20250310	174200	765566683	1850	1850	1850	1850	0
185	20250310	174100	765566683	1850	1850	1850	1850	0
186	20250310	174000	765566683	1850	1850	1850	1850	0
187	20250310	173900	765566683	1850	1850	1850	1850	0
188	20250310	173800	765566683	1850	1850	1850	1850	0
189	20250310	173700	765566683	1850	1850	1850	1850	0
190	20250310	173600	765566683	1850	1850	1850	1850	0
191	20250310	173500	765566683	1850	1850	1850	1850	0
192	20250310	173400	765566683	1850	1850	1850	1850	0
193	20250310	173300	765566683	1850	1850	1850	1850	0
194	20250310	173200	765566683	1850	1850	1850	1850	0
195	20250310	173100	765566683	1850	1850	1850	1850	0
196	20250310	173000	765566683	1850	1850	1850	1850	0
197	20250310	172900	765566683	1850	1850	1850	1850	0
198	20250310	172800	765566683	1850	1850	1850	1850	0
199	20250310	172700	765566683	1850	1850	1850	1850	0
200	20250310	172600	765566683	1850	1850	1850	1850	0
201	20250310	172500	765566683	1850	1850	1850	1850	0
202	20250310	172400	765566683	1850	1850	1850	1850	0
203	20250310	172300	765566683	1850	1850	1850	1850	0
204	20250310	172200	765566683	1850	1850	1850	1850	0
205	20250310	172100	765566683	1850	1850	1850	1850	0
206	20250310	172000	765566683	1850	1850	1850	1850	0
207	20250310	171900	765566683	1850	1850	1850	1850	0
208	20250310	171800	765566683	1850	1850	1850	1850	0
209	20250310	171700	765566683	1850	1850	1850	1850	0
210	20250310	171600	765566683	1850	1850	1850	1850	0
211	20250310	171500	765566683	1850	1850	1850	1850	0
212	20250310	171400	765566683	1850	1850	1850	1850	4730
213	20250310	171300	765566683	1850	1850	1850	1850	0
214	20250310	171200	765566683	1850	1850	1850	1850	0
215	20250310	171100	765566683	1850	1850	1850	1850	0
216	20250310	171000	765566683	1850	1850	1850	1850	0
217	20250310	170900	765566683	1850	1850	1850	1850	0
218	20250310	170800	765566683	1850	1850	1850	1850	0
219	20250310	170700	765566683	1850	1850	1850	1850	0
220	20250310	170600	765566683	1850	1850	1850	1850	0
221	20250310	170500	765566683	1850	1850	1850	1850	0
222	20250310	170400	765566683	1850	1850	1850	1850	0
223	20250310	170300	765566683	1850	1850	1850	1850	0
224	20250310	170200	765566683	1850	1850	1850	1850	0
225	20250310	170100	765566683	1850	1850	1850	1850	0
226	20250310	170000	765566683	1850	1850	1850	1850	0
227	20250310	165900	765566683	1850	1850	1850	1850	0
228	20250310	165800	765566683	1850	1850	1850	1850	0
229	20250310	165700	765566683	1850	1850	1850	1850	0
230	20250310	165600	765566683	1850	1850	1850	1850	0
231	20250310	165500	765566683	1850	1850	1850	1850	0
232	20250310	165400	765566683	1850	1850	1850	1850	0
233	20250310	165300	765566683	1850	1850	1850	1850	0
234	20250310	165200	765566683	1850	1850	1850	1850	0
235	20250310	165100	765566683	1850	1850	1850	1850	0
236	20250310	165000	765566683	1850	1850	1850	1850	0
237	20250310	164900	765566683	1850	1850	1850	1850	0
238	20250310	164800	765566683	1850	1850	1850	1850	0
239	20250310	164700	765566683	1850	1850	1850	1850	0
240	20250310	164600	765566683	1850	1850	1850	1850	0
241	20250310	164500	765566683	1850	1850	1850	1850	0
242	20250310	164400	765566683	1850	1850	1850	1850	4730
243	20250310	164300	765566683	1850	1850	1850	1850	0
244	20250310	164200	765566683	1850	1850	1850	1850	0
245	20250310	164100	765566683	1850	1850	1850	1850	0
246	20250310	164000	765566683	1850	1850	1850	1850	0
247	20250310	163900	765566683	1850	1850	1850	1850	0
248	20250310	163800	765566683	1850	1850	1850	1850	0
249	20250310	163700	765566683	1850	1850	1850	1850	0
250	20250310	163600	765566683	1850	1850	1850	1850	0
251	20250310	163500	765566683	1850	1850	1850	1850	0
252	20250310	163400	765566683	1850	1850	1850	1850	0
253	20250310	163300	765566683	1850	1850	1850	1850	0
254	20250310	163200	765566683	1850	1850	1850	1850	0
255	20250310	163100	765566683	1850	1850	1850	1850	0
256	20250310	163000	765566683	1850	1850	1850	1850	0
257	20250310	162900	765566683	1850	1850	1850	1850	0
258	20250310	162800	765566683	1850	1850	1850	1850	0
259	20250310	162700	765566683	1850	1850	1850	1850	0
260	20250310	162600	765566683	1850	1850	1850	1850	0
261	20250310	162500	765566683	1850	1850	1850	1850	0
262	20250310	162400	765566683	1850	1850	1850	1850	0
263	20250310	162300	765566683	1850	1850	1850	1850	0
264	20250310	162200	765566683	1850	1850	1850	1850	0
265	20250310	162100	765566683	1850	1850	1850	1850	0
266	20250310	162000	765566683	1850	1850	1850	1850	0
267	20250310	161900	765566683	1850	1850	1850	1850	0
268	20250310	161800	765566683	1850	1850	1850	1850	0
269	20250310	161700	765566683	1850	1850	1850	1850	0
270	20250310	161600	765566683	1850	1850	1850	1850	0
271	20250310	161500	765566683	1850	1850	1850	1850	0
272	20250310	161400	765566683	1850	1850	1850	1850	4730
273	20250310	161300	765566683	1850	1850	1850	1850	0
274	20250310	161200	765566683	1850	1850	1850	1850	0
275	20250310	161100	765566683	1850	1850	1850	1850	0
276	20250310	161000	765566683	1850	1850	1850	1850	0
277	20250310	160900	765566683	1850	1850	1850	1850	0
278	20250310	160800	765566683	1850	1850	1850	1850	0
279	20250310	160700	765566683	1850	1850	1850	1850	0
280	20250310	160600	765566683	1850	1850	1850	1850	0
281	20250310	160500	765566683	1850	1850	1850	1850	0
282	20250310	160400	765566683	1850	1850	1850	1850	0
283	20250310	160300	765566683	1850	1850	1850	1850	0
284	20250310	160200	765566683	1850	1850	1850	1850	0
285	20250310	160100	765566683	1850	1850	1850	1850	0
286	20250310	160000	765566683	1850	1850	1850	1850	0
287	20250310	155900	765566683	1850	1850	1850	1850	0
288	20250310	155800	765566683	1850	1850	1850	1850	0
289	20250310	155700	765566683	1850	1850	1850	1850	0
290	20250310	155600	765566683	1850	1850	1850	1850	0
291	20250310	155500	765566683	1850	1850	1850	1850	0
292	20250310	155400	765566683	1850	1850	1850	1850	0
293	20250310	155300	765566683	1850	1850	1850	1850	0
294	20250310	155200	765566683	1850	1850	1850	1850	0
295	20250310	155100	765566683	1850	1850	1850	1850	0
296	20250310	155000	765566683	1850	1850	1850	1850	0
297	20250310	154900	765566683	1850	1850	1850	1850	0
298	20250310	154800	765566683	1850	1850	1850	1850	0
299	20250310	154700	765566683	1850	1850	1850	1850	0
300	20250310	154600	765566683	1850	1850	1850	1850	0
301	20250310	154500	765566683	1850	1850	1850	1850	0
302	20250310	154400	765566683	1850	1850	1850	1850	4730
303	20250310	154300	765566683	1850	1850	1850	1850	0
304	20250310	154200	765566683	1850	1850	1850	1850	0
305	20250310	154100	765566683	1850	1850	1850	1850	0
306	20250310	154000	765566683	1850	1850	1850	1850	0
307	20250310	153900	765566683	1850	1850	1850	1850	0
308	20250310	153800	765566683	1850	1850	1850	1850	0
309	20250310	153700	765566683	1850	1850	1850	1850	0
310	20250310	153600	765566683	1850	1850	1850	1850	0
311	20250310	153500	765566683	1850	1850	1850	1850	0
312	20250310	153400	765566683	1850	1850	1850	1850	0
313	20250310	153300	765566683	1850	1850	1850	1850	0
314	20250310	153200	765566683	1850	1850	1850	1850	0
315	20250310	153100	765566683	1850	1850	1850	1850	0
316	20250310	153000	765566683	1850	1850	1850	1850	4730
317	20250310	152900	756816183	1856	1856	1856	1856	0
318	20250310	152800	756816183	1856	1856	1856	1856	0
319	20250310	152700	756816183	1856	1856	1856	1856	0
320	20250310	152600	756816183	1856	1856	1856	1856	0
321	20250310	152500	756816183	1856	1856	1856	1856	0
322	20250310	152400	756816183	1856	1856	1856	1856	0
323	20250310	152300	756816183	1856	1856	1856	1856	0
324	20250310	152200	756816183	1856	1856	1856	1856	0
325	20250310	152100	756816183	1856	1856	1856	1856	0
326	20250310	152000	756816183	1856	1856	1856	1856	0
327	20250310	151900	756816183	1856	1865	1865	1856	1994
328	20250310	151800	753105952	1860	1865	1865	1860	1040
329	20250310	151700	751170208	1865	1868	1868	1865	823
330	20250310	151600	749634346	1868	1869	1869	1868	713
331	20250310	151500	748301859	1869	1870	1870	1862	2666
332	20250310	151400	743324466	1870	1870	1870	1869	365
333	20250310	151300	742641952	1870	1870	1870	1870	2005
334	20250310	151200	738892602	1870	1870	1870	1869	386
335	20250310	151100	738170783	1870	1869	1870	1869	262
336	20250310	151000	737680863	1865	1870	1870	1865	590
337	20250310	150900	736577568	1870	1870	1870	1868	1425
338	20250310	150800	733914818	1870	1869	1870	1869	758
339	20250310	150700	732497572	1870	1870	1870	1870	789
340	20250310	150600	731022142	1869	1870	1870	1869	328
341	20250310	150500	730409090	1869	1863	1869	1863	527
342	20250310	150400	729424727	1869	1870	1870	1869	667
343	20250310	150300	728177746	1869	1861	1869	1860	1841
344	20250310	150200	724750495	1869	1870	1870	1869	527
345	20250310	150100	723765413	1869	1868	1869	1860	4269
346	20250310	150000	715817518	1869	1870	1870	1869	1082
347	20250310	145900	713794420	1870	1874	1874	1869	1388
348	20250310	145800	711198306	1879	1879	1879	1879	1140
349	20250310	145700	709056246	1874	1880	1880	1874	2494
350	20250310	145600	704374990	1880	1885	1886	1880	1504
351	20250310	145500	701542830	1882	1882	1882	1881	320
352	20250310	145400	700940594	1883	1885	1885	1882	3281
353	20250310	145300	694764781	1888	1888	1888	1888	280
354	20250310	145200	694236141	1886	1886	1886	1886	541
355	20250310	145100	693215815	1886	1888	1888	1886	261
356	20250310	145000	692723549	1888	1887	1888	1887	2382
357	20250310	144900	688228162	1887	1887	1887	1885	710
358	20250310	144800	686888932	1884	1887	1887	1884	465
359	20250310	144700	686011521	1888	1880	1888	1880	711
360	20250310	144600	684672601	1880	1880	1880	1880	313
361	20250310	144500	684084161	1880	1880	1880	1880	843
362	20250310	144400	682499321	1880	1880	1880	1880	666
363	20250310	144300	681247241	1879	1880	1880	1879	844
364	20250310	144200	679660571	1880	1880	1880	1880	1430
365	20250310	144100	676972171	1880	1882	1882	1879	1584
366	20250310	144000	673993696	1880	1890	1890	1880	11206
367	20250310	143900	652900145	1890	1888	1890	1888	1118
368	20250310	143800	650788125	1890	1889	1890	1886	1008
369	20250310	143700	648883775	1889	1889	1889	1889	707
370	20250310	143600	647548252	1889	1889	1889	1889	841
371	20250310	143500	645959603	1889	1889	1889	1889	77
372	20250310	143400	645814150	1889	1888	1889	1888	1185
373	20250310	143300	643575715	1888	1889	1889	1888	300
374	20250310	143200	643009035	1889	1889	1889	1889	564
375	20250310	143100	641943639	1889	1885	1889	1885	2937
376	20250310	143000	636398049	1885	1884	1885	1884	1533
377	20250310	142900	633509596	1884	1888	1888	1884	793
378	20250310	142800	632013544	1888	1888	1888	1888	618
379	20250310	142700	630846760	1888	1886	1888	1886	13791
380	20250310	142600	604819863	1885	1885	1885	1885	259
381	20250310	142500	604331648	1886	1886	1886	1886	718
382	20250310	142400	602977500	1886	1885	1886	1885	399
383	20250310	142300	602224987	1886	1886	1886	1886	775
384	20250310	142200	600763337	1886	1886	1886	1886	434
385	20250310	142100	599944813	1886	1887	1887	1886	419
386	20250310	142000	599154450	1886	1886	1886	1886	1434
387	20250310	141900	596449926	1886	1885	1886	1885	591
388	20250310	141800	595335649	1885	1885	1885	1885	675
389	20250310	141700	594063274	1885	1885	1885	1885	318
390	20250310	141600	593463844	1885	1885	1885	1881	1219
391	20250310	141500	591166033	1885	1885	1885	1885	76
392	20250310	141400	591022773	1885	1884	1885	1884	1134
393	20250310	141300	588885617	1885	1884	1885	1884	638
394	20250310	141200	587683508	1884	1884	1884	1884	434
395	20250310	141100	586865852	1884	1884	1884	1884	511
396	20250310	141000	585903128	1884	1884	1884	1883	526
397	20250310	140900	584912385	1884	1884	1884	1884	553
398	20250310	140800	583870533	1883	1880	1883	1880	2361
399	20250310	140700	579430870	1884	1884	1884	1884	790
400	20250310	140600	577942510	1879	1884	1884	1879	459
401	20250310	140500	577079404	1884	1884	1884	1884	767
402	20250310	140400	575634376	1884	1884	1884	1884	1029
403	20250310	140300	573695740	1884	1884	1884	1884	613
404	20250310	140200	572540848	1884	1884	1884	1884	551
405	20250310	140100	571502764	1884	1884	1884	1884	281
406	20250310	140000	570973360	1883	1884	1884	1882	680
407	20250310	135900	569692499	1884	1884	1884	1884	280
408	20250310	135800	569164979	1884	1883	1884	1883	628
409	20250310	135700	567982261	1879	1883	1883	1879	3569
410	20250310	135600	561272916	1883	1884	1884	1883	418
411	20250310	135500	560485542	1885	1885	1885	1885	117
412	20250310	135400	560264997	1885	1884	1885	1883	926
413	20250310	135300	558520196	1884	1884	1884	1884	591
414	20250310	135200	557406752	1884	1884	1884	1884	0
415	20250310	135100	557406752	1884	1884	1884	1884	793
416	20250310	135000	555912740	1884	1884	1884	1884	779
417	20250310	134900	554445104	1883	1881	1883	1881	459
418	20250310	134800	553580815	1884	1884	1884	1884	0
419	20250310	134700	553580815	1884	1884	1884	1884	1074
420	20250310	134600	551557399	1884	1886	1886	1884	477
421	20250310	134500	550657779	1886	1886	1886	1882	853
422	20250310	134400	549050681	1886	1885	1886	1885	1714
423	20250310	134300	545818839	1885	1885	1885	1885	149
424	20250310	134200	545537974	1885	1885	1886	1885	1002
425	20250310	134100	543648885	1886	1886	1886	1886	0
426	20250310	134000	543648885	1886	1885	1886	1885	882
427	20250310	133900	541985985	1884	1884	1884	1884	280
428	20250310	133800	541458465	1884	1884	1885	1884	752
429	20250310	133700	540041485	1885	1886	1886	1885	10
430	20250310	133600	540022631	1886	1885	1886	1885	870
431	20250310	133500	538382677	1884	1883	1884	1883	676
432	20250310	133400	537109245	1883	1883	1883	1883	77
433	20250310	133300	536964254	1883	1881	1883	1881	811
434	20250310	133200	535438009	1883	1881	1883	1881	137
435	20250310	133100	535180078	1880	1883	1883	1880	655
436	20250310	133000	533947376	1883	1884	1884	1879	1230
437	20250310	132900	531634178	1883	1883	1883	1883	435
438	20250310	132800	530815073	1882	1883	1883	1882	601
439	20250310	132700	529683631	1885	1885	1885	1885	879
440	20250310	132600	528026716	1885	1885	1885	1885	467
441	20250310	132500	527146421	1885	1883	1885	1883	794
442	20250310	132400	525650215	1884	1880	1884	1880	715
443	20250310	132300	524303159	1880	1880	1880	1880	9
444	20250310	132200	524286239	1884	1884	1884	1884	716
445	20250310	132100	522937295	1884	1882	1884	1882	337
446	20250310	132000	522302675	1884	1880	1884	1880	534
447	20250310	131900	521297019	1883	1883	1883	1883	1343
448	20250310	131800	518768150	1883	1883	1883	1883	437
449	20250310	131700	517945279	1883	1881	1883	1881	202
450	20250310	131600	517565045	1881	1882	1882	1880	956
451	20250310	131500	515766771	1883	1883	1883	1879	772
452	20250310	131400	514313455	1883	1883	1883	1883	118
453	20250310	131300	514091261	1883	1883	1884	1883	890
454	20250310	131200	512415315	1883	1883	1883	1883	0
455	20250310	131100	512415315	1883	1881	1883	1881	575
456	20250310	131000	511332593	1882	1883	1883	1881	498
457	20250310	130900	510395060	1883	1882	1883	1882	510
458	20250310	130800	509434806	1883	1883	1883	1883	0
459	20250310	130700	509434806	1883	1882	1883	1882	716
460	20250310	130600	508086859	1877	1883	1883	1877	1201
461	20250310	130500	505829978	1883	1883	1883	1883	77
462	20250310	130400	505684987	1883	1883	1883	1883	714
463	20250310	130300	504340525	1883	1883	1883	1883	301
464	20250310	130200	503773742	1883	1881	1883	1881	775
465	20250310	130100	502315731	1877	1880	1881	1877	461
466	20250310	130000	501449697	1881	1884	1884	1881	654
467	20250310	125900	500218221	1882	1885	1885	1882	1415
468	20250310	125800	497552726	1885	1882	1885	1881	539
469	20250310	125700	496537126	1885	1884	1885	1884	1061
470	20250310	125600	494537575	1884	1885	1885	1884	523
471	20250310	125500	493551963	1885	1883	1885	1882	905
472	20250310	125400	491847399	1885	1885	1885	1885	0
473	20250310	125300	491847399	1885	1885	1885	1884	1420
474	20250310	125200	489171762	1884	1884	1886	1884	856
475	20250310	125100	487558840	1886	1884	1886	1884	137
476	20250310	125000	487300496	1884	1886	1887	1884	10655
477	20250310	124900	467205884	1886	1885	1886	1885	511
478	20250310	124800	466242215	1885	1885	1885	1885	465
479	20250310	124700	465365690	1885	1883	1885	1883	398
480	20250310	124600	464615742	1885	1885	1885	1885	1479
481	20250310	124500	461827827	1884	1885	1885	1883	971
482	20250310	124400	459998109	1883	1881	1883	1881	379
483	20250310	124300	459285052	1883	1886	1886	1882	541
484	20250310	124200	458265450	1886	1886	1886	1886	714
485	20250310	124100	456918846	1886	1881	1887	1881	3359
486	20250310	124000	450593447	1881	1881	1881	1881	637
487	20250310	123900	449395250	1880	1880	1880	1879	567
488	20250310	123800	448329410	1880	1880	1880	1880	1569
489	20250310	123700	445379690	1880	1881	1881	1880	1729
490	20250310	123600	442128735	1881	1881	1881	1881	474
491	20250310	123500	441237141	1881	1880	1881	1880	4273
492	20250310	123400	433202819	1880	1879	1880	1879	302
493	20250310	123300	432635060	1880	1880	1880	1880	833
494	20250310	123200	431069020	1880	1879	1880	1879	2062
495	20250310	123100	427192561	1879	1879	1879	1879	2694
496	20250310	123000	422130535	1879	1878	1879	1878	521
497	20250310	122900	421151817	1879	1879	1879	1879	551
498	20250310	122800	420116488	1879	1878	1879	1878	511
499	20250310	122700	419156754	1878	1878	1878	1874	500
500	20250310	122600	418217984	1878	1878	1878	1878	675
501	20250310	122500	416950334	1879	1879	1879	1879	399
502	20250310	122400	416200613	1874	1878	1880	1874	4117
503	20250310	122300	408466371	1878	1878	1878	1878	0
504	20250310	122200	408466371	1878	1876	1878	1876	4609
505	20250310	122100	399815932	1876	1874	1876	1874	393
506	20250310	122000	399078940	1875	1872	1875	1872	714
507	20250310	121900	397740792	1875	1875	1875	1875	2246
508	20250310	121800	393529542	1875	1875	1875	1875	135
509	20250310	121700	393276417	1875	1873	1875	1867	6034
510	20250310	121600	381970119	1873	1872	1873	1872	443
511	20250310	121500	381140582	1873	1873	1873	1873	434
512	20250310	121400	380327700	1873	1872	1873	1872	911
513	20250310	121300	378622190	1872	1872	1872	1872	715
514	20250310	121200	377283710	1867	1872	1872	1867	540
515	20250310	121100	376274485	1869	1872	1872	1869	634
516	20250310	121000	375088237	1873	1872	1873	1872	1023
517	20250310	120900	373172433	1872	1873	1873	1872	250
518	20250310	120800	372704383	1873	1872	1873	1872	599
519	20250310	120700	371582814	1872	1872	1872	1872	193
520	20250310	120600	371221518	1866	1871	1872	1866	791
521	20250310	120500	369741353	1872	1872	1872	1872	280
522	20250310	120400	369217193	1872	1872	1872	1872	434
523	20250310	120300	368404745	1872	1872	1872	1868	695
524	20250310	120200	367105705	1872	1871	1872	1871	714
525	20250310	120100	365769377	1873	1872	1873	1871	896
526	20250310	120000	364092507	1872	1872	1872	1872	380
527	20250310	115900	363381147	1872	1871	1873	1871	3361
528	20250310	115800	357092542	1871	1871	1871	1871	241
529	20250310	115700	356641631	1871	1871	1871	1871	434
530	20250310	115600	355829617	1870	1870	1870	1870	281
531	20250310	115500	355304147	1870	1870	1870	1870	628
532	20250310	115400	354129787	1869	1869	1869	1869	242
533	20250310	115300	353677489	1871	1871	1871	1871	715
534	20250310	115200	352339724	1872	1872	1873	1872	358
535	20250310	115100	351669308	1872	1872	1872	1871	511
536	20250310	115000	350712717	1872	1871	1872	1871	716
537	20250310	114900	349372799	1872	1872	1872	1872	0
538	20250310	114800	349372799	1872	1872	1872	1872	1074
539	20250310	114700	347362271	1872	1872	1872	1872	77
540	20250310	114600	347218127	1871	1871	1871	1871	435
541	20250310	114500	346404242	1870	1871	1872	1870	902
542	20250310	114400	344716328	1871	1871	1871	1871	551
543	20250310	114300	343685407	1871	1871	1871	1870	319
544	20250310	114200	343088559	1871	1870	1871	1870	3534
545	20250310	114100	336478264	1870	1869	1870	1868	828
546	20250310	114000	334930439	1869	1866	1869	1866	618
547	20250310	113900	333776427	1866	1865	1866	1865	3921
548	20250310	113800	326463482	1865	1865	1865	1865	544
549	20250310	113700	325448922	1865	1863	1865	1863	1032
550	20250310	113600	323524960	1862	1863	1863	1862	986
551	20250310	113500	321688142	1863	1863	1863	1863	710
552	20250310	113400	320365412	1863	1863	1863	1863	0
553	20250310	113300	320365412	1863	1862	1863	1862	1058
554	20250310	113200	318394982	1862	1862	1862	1862	435
555	20250310	113100	317585012	1862	1862	1862	1862	280
556	20250310	113000	317063652	1862	1864	1865	1862	952
557	20250310	112900	315288527	1863	1864	1864	1863	342
558	20250310	112800	314651050	1864	1864	1864	1864	507
559	20250310	112700	313706002	1863	1863	1864	1863	43
560	20250310	112600	313625883	1864	1863	1864	1863	828
561	20250310	112500	312082566	1863	1863	1863	1863	280
562	20250310	112400	311560926	1863	1862	1863	1862	767
563	20250310	112300	310132337	1862	1862	1862	1862	696
564	20250310	112200	308836385	1862	1862	1862	1862	820
565	20250310	112100	307309545	1862	1862	1862	1862	448
566	20250310	112000	306475369	1862	1862	1862	1862	0
567	20250310	111900	306475369	1862	1862	1862	1862	1012
568	20250310	111800	304591025	1861	1861	1862	1861	101
569	20250310	111700	304402987	1862	1862	1862	1862	1191
570	20250310	111600	302185345	1862	1861	1862	1861	530
571	20250310	111500	301198735	1862	1862	1862	1862	434
572	20250310	111400	300390627	1862	1861	1862	1860	220
573	20250310	111300	299981040	1862	1862	1862	1862	716
574	20250310	111200	298647848	1862	1862	1862	1862	918
575	20250310	111100	296938532	1862	1861	1862	1861	4979
576	20250310	111000	287672463	1860	1860	1860	1860	1104
577	20250310	110900	285619023	1860	1860	1860	1860	680
578	20250310	110800	284354223	1856	1851	1856	1851	2784
579	20250310	110700	279196404	1853	1856	1856	1853	641
580	20250310	110600	278007749	1856	1856	1856	1856	511
581	20250310	110500	277059333	1856	1860	1860	1856	749
582	20250310	110400	275667702	1860	1860	1860	1860	435
583	20250310	110300	274858602	1860	1860	1860	1860	359
584	20250310	110200	274190862	1860	1860	1860	1860	357
585	20250310	110100	273526842	1860	1860	1860	1860	1
586	20250310	110000	273524982	1860	1860	1860	1860	245
587	20250310	105900	273069282	1860	1860	1860	1860	400
588	20250310	105800	272325282	1856	1860	1860	1856	86
589	20250310	105700	272165362	1860	1860	1860	1860	0
590	20250310	105600	272165362	1860	1851	1860	1851	400
591	20250310	105500	271421371	1861	1860	1861	1852	1118
592	20250310	105400	269345148	1861	1861	1861	1861	100
593	20250310	105300	269159048	1860	1860	1860	1860	252
594	20250310	105200	268690328	1860	1861	1861	1860	458
595	20250310	105100	267838090	1861	1861	1861	1861	280
596	20250310	105000	267317010	1861	1861	1861	1861	0
597	20250310	104900	267317010	1861	1861	1861	1861	76
598	20250310	104800	267175574	1861	1860	1861	1860	462
599	20250310	104700	266315895	1860	1860	1860	1860	65
600	20250310	104600	266194995	1860	1860	1860	1860	241
601	20250310	104500	265746735	1860	1860	1860	1858	717
602	20250310	104400	264413427	1860	1860	1860	1860	0
603	20250310	104300	264413427	1860	1860	1860	1860	0
604	20250310	104200	264413427	1860	1860	1860	1860	282
605	20250310	104100	263888907	1860	1860	1860	1860	194
606	20250310	104000	263528067	1850	1850	1850	1850	0
607	20250310	103900	263528067	1850	1845	1850	1837	12220
608	20250310	103800	240930475	1848	1856	1856	1848	2192
609	20250310	103700	236875523	1860	1861	1861	1860	201
610	20250310	103600	236501469	1861	1859	1861	1859	2399
611	20250310	103500	232039163	1860	1860	1860	1860	10
612	20250310	103400	232020563	1859	1859	1860	1859	6644
613	20250310	103300	219664889	1859	1858	1859	1858	195
614	20250310	103200	219302461	1859	1859	1859	1859	240
615	20250310	103100	218856301	1857	1858	1859	1857	311
616	20250310	103000	218278434	1858	1858	1858	1858	117
617	20250310	102900	218061048	1858	1856	1858	1856	95
618	20250310	102800	217884576	1856	1856	1856	1856	884
619	20250310	102700	216243872	1854	1854	1854	1854	0
620	20250310	102600	216243872	1854	1854	1854	1854	543
621	20250310	102500	215237150	1854	1853	1854	1853	357
622	20250310	102400	214575349	1853	1853	1853	1853	0
623	20250310	102300	214575349	1853	1853	1853	1853	63
624	20250310	102200	214458610	1853	1855	1855	1832	4395
625	20250310	102100	206367930	1856	1856	1856	1856	76
626	20250310	102000	206226874	1856	1856	1856	1856	0
627	20250310	101900	206226874	1856	1856	1856	1856	281
628	20250310	101800	205705338	1856	1857	1858	1852	793
629	20250310	101700	204232977	1857	1857	1857	1857	352
630	20250310	101600	203579313	1857	1857	1857	1857	357
631	20250310	101500	202916364	1857	1856	1857	1856	343
632	20250310	101400	202279515	1856	1856	1856	1856	280
633	20250310	101300	201759835	1855	1855	1855	1855	270
634	20250310	101200	201258985	1855	1855	1855	1855	77
635	20250310	101100	201116150	1852	1857	1857	1852	639
636	20250310	101000	199930850	1856	1856	1856	1856	0
637	20250310	100900	199930850	1856	1856	1856	1856	1077
638	20250310	100800	197931938	1856	1855	1856	1854	5497
639	20250310	100700	187734737	1856	1856	1856	1856	530
640	20250310	100600	186751057	1855	1856	1856	1855	1336
641	20250310	100500	184272441	1856	1857	1857	1856	711
642	20250310	100400	182952814	1856	1854	1856	1854	321
643	20250310	100300	182357322	1854	1853	1854	1853	446
644	20250310	100200	181530440	1854	1854	1854	1850	780
645	20250310	100100	180085320	1854	1854	1854	1854	242
646	20250310	100000	179636652	1856	1856	1856	1856	279
647	20250310	095900	179118828	1856	1856	1856	1856	335
648	20250310	095800	178497068	1855	1850	1855	1850	3132
649	20250310	095700	172687213	1855	1855	1855	1855	356
650	20250310	095600	172026833	1850	1855	1855	1850	597
651	20250310	095500	170920086	1854	1849	1854	1849	6974
652	20250310	095400	158017353	1847	1850	1850	1847	364
653	20250310	095300	157344205	1850	1850	1850	1850	4
654	20250310	095200	157336805	1844	1850	1850	1844	764
655	20250310	095100	155924839	1850	1847	1850	1844	2785
656	20250310	095000	150777629	1847	1842	1847	1842	550
657	20250310	094900	149764494	1847	1845	1848	1845	1039
658	20250310	094800	147847444	1845	1845	1845	1845	357
659	20250310	094700	147188779	1845	1840	1845	1839	1887
660	20250310	094600	143715335	1839	1839	1839	1839	0
661	20250310	094500	143715335	1839	1846	1846	1839	556
662	20250310	094400	142690879	1840	1846	1846	1840	468
663	20250310	094300	141828989	1845	1845	1845	1845	0
664	20250310	094200	141828989	1845	1845	1845	1845	280
665	20250310	094100	141312389	1844	1838	1844	1838	710
666	20250310	094000	140007313	1843	1842	1843	1837	2259
667	20250310	093900	135845018	1843	1843	1843	1843	357
668	20250310	093800	135187067	1843	1843	1843	1843	500
669	20250310	093700	134265567	1835	1842	1842	1835	1320
670	20250310	093600	131841400	1842	1840	1842	1840	585
671	20250310	093500	130764705	1838	1837	1839	1837	1496
672	20250310	093400	128016449	1832	1837	1837	1830	441
673	20250310	093300	127207293	1830	1831	1831	1830	3087
674	20250310	093200	121555232	1837	1837	1837	1837	0
675	20250310	093100	121555232	1837	1836	1837	1836	357
676	20250310	093000	120899703	1837	1837	1837	1837	105
677	20250310	092900	120706818	1837	1837	1837	1837	0
678	20250310	092800	120706818	1837	1831	1837	1831	8118
679	20250310	092700	105823770	1832	1823	1832	1823	821
680	20250310	092600	104320094	1832	1822	1832	1822	940
681	20250310	092500	102605754	1822	1822	1825	1822	508
682	20250310	092400	101679338	1822	1822	1822	1822	1018
683	20250310	092300	99824542	1821	1821	1821	1821	200
684	20250310	092200	99460342	1834	1830	1834	1820	647
685	20250310	092100	98277815	1830	1830	1830	1830	1
686	20250310	092000	98275985	1820	1820	1820	1820	206
687	20250310	091900	97901065	1830	1822	1834	1821	6086
688	20250310	091800	86812843	1822	1825	1826	1822	1267
689	20250310	091700	84500700	1822	1822	1826	1821	772
690	20250310	091600	83093262	1822	1825	1826	1822	1340
691	20250310	091500	80648574	1825	1822	1825	1822	101
692	20250310	091400	80464257	1825	1825	1825	1821	483
693	20250310	091300	79582790	1818	1825	1825	1818	1001
694	20250310	091200	77762965	1819	1819	1819	1818	1000
695	20250310	091100	75944131	1822	1822	1822	1822	6103
696	20250310	091000	64824465	1818	1822	1822	1818	261
697	20250310	090900	64349767	1825	1825	1825	1825	0
698	20250310	090800	64349767	1825	1822	1825	1817	6070
699	20250310	090700	53305789	1822	1827	1827	1822	911
700	20250310	090600	51641397	1827	1826	1827	1826	4305
701	20250310	090500	43776163	1827	1826	1827	1826	5
702	20250310	090400	43767029	1827	1829	1834	1823	115
703	20250310	090300	43556588	1820	1835	1835	1820	6536
704	20250310	090200	31629598	1836	1834	1838	1834	101
705	20250310	090100	31444153	1842	1841	1842	1835	670
706	20250310	090000	30213491	1848	1846	1860	1845	16311