KissMeData/015020/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	190200	3495259604	1947	1947	1947	1947	15107
3	20250306	190100	3495259604	1947	1947	1947	1947	0
4	20250306	190000	3495259604	1947	1947	1947	1947	0
5	20250306	185900	3495259604	1947	1947	1947	1947	0
6	20250306	185800	3495259604	1947	1947	1947	1947	0
7	20250306	185700	3495259604	1947	1947	1947	1947	0
8	20250306	185600	3495259604	1947	1947	1947	1947	0
9	20250306	185500	3495259604	1947	1947	1947	1947	0
10	20250306	185400	3495259604	1947	1947	1947	1947	0
11	20250306	185300	3495259604	1947	1947	1947	1947	0
12	20250306	185200	3495259604	1947	1947	1947	1947	0
13	20250306	185100	3495259604	1947	1947	1947	1947	0
14	20250306	185000	3495259604	1947	1947	1947	1947	0
15	20250306	184900	3495259604	1947	1947	1947	1947	0
16	20250306	184800	3495259604	1947	1947	1947	1947	0
17	20250306	184700	3495259604	1947	1947	1947	1947	0
18	20250306	184600	3495259604	1947	1947	1947	1947	0
19	20250306	184500	3495259604	1947	1947	1947	1947	0
20	20250306	184400	3495259604	1947	1947	1947	1947	0
21	20250306	184300	3495259604	1947	1947	1947	1947	0
22	20250306	184200	3495259604	1947	1947	1947	1947	0
23	20250306	184100	3495259604	1947	1947	1947	1947	0
24	20250306	184000	3495259604	1947	1947	1947	1947	0
25	20250306	183900	3495259604	1947	1947	1947	1947	0
26	20250306	183800	3495259604	1947	1947	1947	1947	0
27	20250306	183700	3495259604	1947	1947	1947	1947	0
28	20250306	183600	3495259604	1947	1947	1947	1947	0
29	20250306	183500	3495259604	1947	1947	1947	1947	0
30	20250306	183400	3495259604	1947	1947	1947	1947	0
31	20250306	183300	3495259604	1947	1947	1947	1947	0
32	20250306	183200	3495259604	1947	1947	1947	1947	15107
33	20250306	183100	3495259604	1947	1947	1947	1947	0
34	20250306	183000	3495259604	1947	1947	1947	1947	0
35	20250306	182900	3495259604	1947	1947	1947	1947	0
36	20250306	182800	3495259604	1947	1947	1947	1947	0
37	20250306	182700	3495259604	1947	1947	1947	1947	0
38	20250306	182600	3495259604	1947	1947	1947	1947	0
39	20250306	182500	3495259604	1947	1947	1947	1947	0
40	20250306	182400	3495259604	1947	1947	1947	1947	0
41	20250306	182300	3495259604	1947	1947	1947	1947	0
42	20250306	182200	3495259604	1947	1947	1947	1947	0
43	20250306	182100	3495259604	1947	1947	1947	1947	0
44	20250306	182000	3495259604	1947	1947	1947	1947	0
45	20250306	181900	3495259604	1947	1947	1947	1947	0
46	20250306	181800	3495259604	1947	1947	1947	1947	0
47	20250306	181700	3495259604	1947	1947	1947	1947	0
48	20250306	181600	3495259604	1947	1947	1947	1947	0
49	20250306	181500	3495259604	1947	1947	1947	1947	0
50	20250306	181400	3495259604	1947	1947	1947	1947	0
51	20250306	181300	3495259604	1947	1947	1947	1947	0
52	20250306	181200	3495259604	1947	1947	1947	1947	0
53	20250306	181100	3495259604	1947	1947	1947	1947	0
54	20250306	181000	3495259604	1947	1947	1947	1947	0
55	20250306	180900	3495259604	1947	1947	1947	1947	0
56	20250306	180800	3495259604	1947	1947	1947	1947	0
57	20250306	180700	3495259604	1947	1947	1947	1947	0
58	20250306	180600	3495259604	1947	1947	1947	1947	0
59	20250306	180500	3495259604	1947	1947	1947	1947	0
60	20250306	180400	3495259604	1947	1947	1947	1947	0
61	20250306	180300	3495259604	1947	1947	1947	1947	0
62	20250306	180200	3495259604	1947	1947	1947	1947	15107
63	20250306	180100	3495259604	1947	1947	1947	1947	0
64	20250306	180000	3495259604	1947	1947	1947	1947	0
65	20250306	175900	3495259604	1947	1947	1947	1947	0
66	20250306	175800	3495259604	1947	1947	1947	1947	0
67	20250306	175700	3495259604	1947	1947	1947	1947	0
68	20250306	175600	3495259604	1947	1947	1947	1947	0
69	20250306	175500	3495259604	1947	1947	1947	1947	0
70	20250306	175400	3495259604	1947	1947	1947	1947	0
71	20250306	175300	3495259604	1947	1947	1947	1947	0
72	20250306	175200	3495259604	1947	1947	1947	1947	0
73	20250306	175100	3495259604	1947	1947	1947	1947	0
74	20250306	175000	3495259604	1947	1947	1947	1947	0
75	20250306	174900	3495259604	1947	1947	1947	1947	0
76	20250306	174800	3495259604	1947	1947	1947	1947	0
77	20250306	174700	3495259604	1947	1947	1947	1947	0
78	20250306	174600	3495259604	1947	1947	1947	1947	0
79	20250306	174500	3495259604	1947	1947	1947	1947	0
80	20250306	174400	3495259604	1947	1947	1947	1947	0
81	20250306	174300	3495259604	1947	1947	1947	1947	0
82	20250306	174200	3495259604	1947	1947	1947	1947	0
83	20250306	174100	3495259604	1947	1947	1947	1947	0
84	20250306	174000	3495259604	1947	1947	1947	1947	0
85	20250306	173900	3495259604	1947	1947	1947	1947	0
86	20250306	173800	3495259604	1947	1947	1947	1947	0
87	20250306	173700	3495259604	1947	1947	1947	1947	0
88	20250306	173600	3495259604	1947	1947	1947	1947	0
89	20250306	173500	3495259604	1947	1947	1947	1947	0
90	20250306	173400	3495259604	1947	1947	1947	1947	0
91	20250306	173300	3495259604	1947	1947	1947	1947	0
92	20250306	173200	3495259604	1947	1947	1947	1947	15107
93	20250306	173100	3495259604	1947	1947	1947	1947	0
94	20250306	173000	3495259604	1947	1947	1947	1947	0
95	20250306	172900	3495259604	1947	1947	1947	1947	0
96	20250306	172800	3495259604	1947	1947	1947	1947	0
97	20250306	172700	3495259604	1947	1947	1947	1947	0
98	20250306	172600	3495259604	1947	1947	1947	1947	0
99	20250306	172500	3495259604	1947	1947	1947	1947	0
100	20250306	172400	3495259604	1947	1947	1947	1947	0
101	20250306	172300	3495259604	1947	1947	1947	1947	0
102	20250306	172200	3495259604	1947	1947	1947	1947	0
103	20250306	172100	3495259604	1947	1947	1947	1947	0
104	20250306	172000	3495259604	1947	1947	1947	1947	0
105	20250306	171900	3495259604	1947	1947	1947	1947	0
106	20250306	171800	3495259604	1947	1947	1947	1947	0
107	20250306	171700	3495259604	1947	1947	1947	1947	0
108	20250306	171600	3495259604	1947	1947	1947	1947	0
109	20250306	171500	3495259604	1947	1947	1947	1947	0
110	20250306	171400	3495259604	1947	1947	1947	1947	0
111	20250306	171300	3495259604	1947	1947	1947	1947	0
112	20250306	171200	3495259604	1947	1947	1947	1947	0
113	20250306	171100	3495259604	1947	1947	1947	1947	0
114	20250306	171000	3495259604	1947	1947	1947	1947	0
115	20250306	170900	3495259604	1947	1947	1947	1947	0
116	20250306	170800	3495259604	1947	1947	1947	1947	0
117	20250306	170700	3495259604	1947	1947	1947	1947	0
118	20250306	170600	3495259604	1947	1947	1947	1947	0
119	20250306	170500	3495259604	1947	1947	1947	1947	0
120	20250306	170400	3495259604	1947	1947	1947	1947	0
121	20250306	170300	3495259604	1947	1947	1947	1947	0
122	20250306	170200	3495259604	1947	1947	1947	1947	15107
123	20250306	170100	3495259604	1947	1947	1947	1947	0
124	20250306	170000	3495259604	1947	1947	1947	1947	0
125	20250306	165900	3495259604	1947	1947	1947	1947	0
126	20250306	165800	3495259604	1947	1947	1947	1947	0
127	20250306	165700	3495259604	1947	1947	1947	1947	0
128	20250306	165600	3495259604	1947	1947	1947	1947	0
129	20250306	165500	3495259604	1947	1947	1947	1947	0
130	20250306	165400	3495259604	1947	1947	1947	1947	0
131	20250306	165300	3495259604	1947	1947	1947	1947	0
132	20250306	165200	3495259604	1947	1947	1947	1947	0
133	20250306	165100	3495259604	1947	1947	1947	1947	0
134	20250306	165000	3495259604	1947	1947	1947	1947	0
135	20250306	164900	3495259604	1947	1947	1947	1947	0
136	20250306	164800	3495259604	1947	1947	1947	1947	0
137	20250306	164700	3495259604	1947	1947	1947	1947	0
138	20250306	164600	3495259604	1947	1947	1947	1947	0
139	20250306	164500	3495259604	1947	1947	1947	1947	0
140	20250306	164400	3495259604	1947	1947	1947	1947	0
141	20250306	164300	3495259604	1947	1947	1947	1947	0
142	20250306	164200	3495259604	1947	1947	1947	1947	0
143	20250306	164100	3495259604	1947	1947	1947	1947	0
144	20250306	164000	3495259604	1947	1947	1947	1947	0
145	20250306	163900	3495259604	1947	1947	1947	1947	0
146	20250306	163800	3495259604	1947	1947	1947	1947	0
147	20250306	163700	3495259604	1947	1947	1947	1947	0
148	20250306	163600	3495259604	1947	1947	1947	1947	0
149	20250306	163500	3495259604	1947	1947	1947	1947	0
150	20250306	163400	3495259604	1947	1947	1947	1947	0
151	20250306	163300	3495259604	1947	1947	1947	1947	0
152	20250306	163200	3495259604	1947	1947	1947	1947	15107
153	20250306	163100	3495259604	1947	1947	1947	1947	0
154	20250306	163000	3495259604	1947	1947	1947	1947	0
155	20250306	162900	3495259604	1947	1947	1947	1947	0
156	20250306	162800	3495259604	1947	1947	1947	1947	0
157	20250306	162700	3495259604	1947	1947	1947	1947	0
158	20250306	162600	3495259604	1947	1947	1947	1947	0
159	20250306	162500	3495259604	1947	1947	1947	1947	0
160	20250306	162400	3495259604	1947	1947	1947	1947	0
161	20250306	162300	3495259604	1947	1947	1947	1947	0
162	20250306	162200	3495259604	1947	1947	1947	1947	0
163	20250306	162100	3495259604	1947	1947	1947	1947	0
164	20250306	162000	3495259604	1947	1947	1947	1947	0
165	20250306	161900	3495259604	1947	1947	1947	1947	0
166	20250306	161800	3495259604	1947	1947	1947	1947	0
167	20250306	161700	3495259604	1947	1947	1947	1947	0
168	20250306	161600	3495259604	1947	1947	1947	1947	0
169	20250306	161500	3495259604	1947	1947	1947	1947	0
170	20250306	161400	3495259604	1947	1947	1947	1947	0
171	20250306	161300	3495259604	1947	1947	1947	1947	0
172	20250306	161200	3495259604	1947	1947	1947	1947	0
173	20250306	161100	3495259604	1947	1947	1947	1947	0
174	20250306	161000	3495259604	1947	1947	1947	1947	0
175	20250306	160900	3495259604	1947	1947	1947	1947	0
176	20250306	160800	3495259604	1947	1947	1947	1947	0
177	20250306	160700	3495259604	1947	1947	1947	1947	0
178	20250306	160600	3495259604	1947	1947	1947	1947	0
179	20250306	160500	3495259604	1947	1947	1947	1947	0
180	20250306	160400	3495259604	1947	1947	1947	1947	0
181	20250306	160300	3495259604	1947	1947	1947	1947	0
182	20250306	160200	3495259604	1947	1947	1947	1947	15107
183	20250306	160100	3495259604	1947	1947	1947	1947	0
184	20250306	160000	3495259604	1947	1947	1947	1947	0
185	20250306	155900	3495259604	1947	1947	1947	1947	0
186	20250306	155800	3495259604	1947	1947	1947	1947	0
187	20250306	155700	3495259604	1947	1947	1947	1947	0
188	20250306	155600	3495259604	1947	1947	1947	1947	0
189	20250306	155500	3495259604	1947	1947	1947	1947	0
190	20250306	155400	3495259604	1947	1947	1947	1947	0
191	20250306	155300	3495259604	1947	1947	1947	1947	0
192	20250306	155200	3495259604	1947	1947	1947	1947	0
193	20250306	155100	3495259604	1947	1947	1947	1947	0
194	20250306	155000	3495259604	1947	1947	1947	1947	0
195	20250306	154900	3495259604	1947	1947	1947	1947	0
196	20250306	154800	3495259604	1947	1947	1947	1947	0
197	20250306	154700	3495259604	1947	1947	1947	1947	0
198	20250306	154600	3495259604	1947	1947	1947	1947	0
199	20250306	154500	3495259604	1947	1947	1947	1947	0
200	20250306	154400	3495259604	1947	1947	1947	1947	0
201	20250306	154300	3495259604	1947	1947	1947	1947	0
202	20250306	154200	3495259604	1947	1947	1947	1947	0
203	20250306	154100	3495259604	1947	1947	1947	1947	0
204	20250306	154000	3495259604	1947	1947	1947	1947	0
205	20250306	153900	3495259604	1947	1947	1947	1947	0
206	20250306	153800	3495259604	1947	1947	1947	1947	0
207	20250306	153700	3495259604	1947	1947	1947	1947	0
208	20250306	153600	3495259604	1947	1947	1947	1947	0
209	20250306	153500	3495259604	1947	1947	1947	1947	0
210	20250306	153400	3495259604	1947	1947	1947	1947	0
211	20250306	153300	3495259604	1947	1947	1947	1947	0
212	20250306	153200	3495259604	1947	1947	1947	1947	15107
213	20250306	153100	3495259604	1947	1947	1947	1947	0
214	20250306	153000	3495259604	1947	1947	1947	1947	15107
215	20250306	152900	3465846275	1947	1947	1947	1947	0
216	20250306	152800	3465846275	1947	1947	1947	1947	0
217	20250306	152700	3465846275	1947	1947	1947	1947	0
218	20250306	152600	3465846275	1947	1947	1947	1947	0
219	20250306	152500	3465846275	1947	1947	1947	1947	0
220	20250306	152400	3465846275	1947	1947	1947	1947	0
221	20250306	152300	3465846275	1947	1947	1947	1947	0
222	20250306	152200	3465846275	1947	1947	1947	1947	0
223	20250306	152100	3465846275	1947	1947	1947	1947	0
224	20250306	152000	3465846275	1947	1947	1947	1947	0
225	20250306	151900	3465846275	1947	1941	1947	1941	8821
226	20250306	151800	3448698162	1942	1945	1947	1941	3714
227	20250306	151700	3441473657	1947	1952	1952	1945	9838
228	20250306	151600	3422302030	1949	1947	1953	1947	5708
229	20250306	151500	3411157891	1948	1954	1956	1948	6562
230	20250306	151400	3398342906	1954	1960	1960	1951	16690
231	20250306	151300	3365716141	1960	1960	1960	1955	14770
232	20250306	151200	3336796359	1960	1960	1962	1954	20699
233	20250306	151100	3296226740	1960	1947	1960	1947	40788
234	20250306	151000	3216587229	1948	1943	1948	1943	17940
235	20250306	150900	3181682804	1943	1940	1943	1940	4065
236	20250306	150800	3173794757	1940	1931	1940	1931	14659
237	20250306	150700	3145405176	1931	1930	1932	1926	1158
238	20250306	150600	3143173502	1932	1928	1932	1927	1912
239	20250306	150500	3139484814	1932	1931	1932	1930	1590
240	20250306	150400	3136415523	1931	1931	1931	1928	638
241	20250306	150300	3135183710	1932	1927	1932	1925	16067
242	20250306	150200	3104205926	1926	1926	1926	1926	1910
243	20250306	150100	3100527266	1926	1926	1927	1926	253
244	20250306	150000	3100039987	1927	1928	1929	1925	9929
245	20250306	145900	3080916607	1928	1927	1928	1926	3619
246	20250306	145800	3073943193	1927	1929	1929	1925	6593
247	20250306	145700	3061241224	1929	1931	1932	1929	11283
248	20250306	145600	3039473093	1931	1925	1932	1925	9330
249	20250306	145500	3021482624	1925	1922	1925	1922	6954
250	20250306	145400	3008107887	1922	1920	1923	1920	2333
251	20250306	145300	3003624060	1920	1921	1921	1920	574
252	20250306	145200	3002521749	1921	1919	1921	1918	4898
253	20250306	145100	2993119278	1919	1918	1920	1917	10974
254	20250306	145000	2972071448	1918	1914	1918	1914	4195
255	20250306	144900	2964033286	1914	1910	1914	1910	3984
256	20250306	144800	2956418147	1908	1908	1910	1908	1269
257	20250306	144700	2953996691	1908	1912	1912	1908	6264
258	20250306	144600	2942028883	1911	1911	1911	1911	560
259	20250306	144500	2940958723	1911	1912	1912	1911	1912
260	20250306	144400	2937302986	1912	1915	1915	1911	2812
261	20250306	144300	2931926504	1915	1915	1915	1915	654
262	20250306	144200	2930674094	1915	1914	1915	1914	229
263	20250306	144100	2930235659	1915	1915	1915	1911	1633
264	20250306	144000	2927108468	1915	1915	1915	1910	1402
265	20250306	143900	2924426795	1915	1913	1915	1912	352
266	20250306	143800	2923753689	1915	1915	1915	1915	8
267	20250306	143700	2923738369	1914	1915	1915	1914	116
268	20250306	143600	2923516245	1915	1913	1915	1912	376
269	20250306	143500	2922796335	1915	1915	1915	1915	2007
270	20250306	143400	2918952930	1915	1917	1919	1915	2056
271	20250306	143300	2915013572	1919	1915	1920	1915	3807
272	20250306	143200	2907715662	1915	1913	1915	1913	1341
273	20250306	143100	2905148951	1913	1908	1913	1908	11180
274	20250306	143000	2883796455	1908	1908	1908	1908	1463
275	20250306	142900	2881005051	1907	1908	1908	1907	33
276	20250306	142800	2880942117	1908	1908	1908	1908	1875
277	20250306	142700	2877364617	1908	1907	1908	1907	3483
278	20250306	142600	2870719871	1907	1903	1907	1903	2837
279	20250306	142500	2865316703	1902	1901	1902	1900	1683
280	20250306	142400	2862117782	1902	1902	1902	1902	0
281	20250306	142300	2862117782	1902	1901	1902	1901	570
282	20250306	142200	2861034206	1902	1903	1903	1902	1530
283	20250306	142100	2858122965	1903	1904	1904	1903	2
284	20250306	142000	2858119158	1905	1904	1905	1904	1853
285	20250306	141900	2854589463	1905	1904	1905	1902	338
286	20250306	141800	2853946024	1904	1902	1904	1902	508
287	20250306	141700	2852979141	1902	1902	1902	1902	43
288	20250306	141600	2852897355	1901	1900	1901	1900	812
289	20250306	141500	2851354059	1900	1900	1900	1900	2152
290	20250306	141400	2847265259	1901	1901	1901	1901	579
291	20250306	141300	2846164580	1901	1901	1901	1901	10
292	20250306	141200	2846145570	1901	1901	1901	1901	5
293	20250306	141100	2846136065	1901	1906	1906	1901	12
294	20250306	141000	2846113248	1906	1907	1907	1902	58
295	20250306	140900	2846002842	1907	1907	1907	1907	205
296	20250306	140800	2845611907	1900	1908	1908	1900	7609
297	20250306	140700	2831133044	1908	1906	1910	1906	5910
298	20250306	140600	2819856721	1907	1906	1907	1906	700
299	20250306	140500	2818522222	1901	1900	1901	1900	1065
300	20250306	140400	2816498535	1900	1900	1901	1900	135
301	20250306	140300	2816241992	1900	1902	1902	1900	1072
302	20250306	140200	2814204964	1902	1900	1902	1900	1327
303	20250306	140100	2811681258	1899	1897	1899	1897	7071
304	20250306	140000	2798256413	1898	1897	1898	1897	2872
305	20250306	135900	2792805405	1898	1899	1899	1898	956
306	20250306	135800	2790990916	1898	1899	1899	1898	217
307	20250306	135700	2790578883	1899	1895	1899	1894	1129
308	20250306	135600	2788438949	1899	1894	1899	1893	166
309	20250306	135500	2788124703	1891	1891	1891	1891	10
310	20250306	135400	2788105793	1891	1890	1891	1890	301
311	20250306	135300	2787536856	1890	1890	1890	1890	8
312	20250306	135200	2787521736	1890	1886	1890	1886	12517
313	20250306	135100	2763912670	1885	1885	1885	1885	2161
314	20250306	135000	2759839185	1886	1882	1886	1882	6168
315	20250306	134900	2748212954	1885	1885	1885	1885	47
316	20250306	134800	2748124359	1885	1884	1885	1884	285
317	20250306	134700	2747587344	1882	1882	1882	1882	216
318	20250306	134600	2747180832	1882	1884	1884	1882	318
319	20250306	134500	2746582340	1885	1885	1885	1885	7
320	20250306	134400	2746569145	1881	1886	1886	1881	59
321	20250306	134300	2746457876	1881	1882	1882	1881	596
322	20250306	134200	2745336700	1882	1884	1884	1882	9415
323	20250306	134100	2727615168	1883	1885	1885	1883	547
324	20250306	134000	2726584913	1886	1885	1886	1885	511
325	20250306	133900	2725621178	1883	1886	1886	1883	1600
326	20250306	133800	2722606578	1886	1882	1886	1882	10127
327	20250306	133700	2703514034	1883	1883	1885	1882	216
328	20250306	133600	2703107417	1883	1883	1883	1883	0
329	20250306	133500	2703107417	1883	1886	1886	1883	284
330	20250306	133400	2702572642	1882	1885	1886	1882	3287
331	20250306	133300	2696381686	1885	1885	1885	1885	1
332	20250306	133200	2696379801	1885	1885	1885	1885	11
333	20250306	133100	2696359066	1882	1885	1885	1882	220
334	20250306	133000	2695944426	1885	1885	1886	1885	1526
335	20250306	132900	2693066657	1883	1887	1887	1883	7201
336	20250306	132800	2679489246	1886	1886	1888	1885	2382
337	20250306	132700	2674997153	1888	1888	1888	1888	223
338	20250306	132600	2674576129	1888	1885	1888	1885	273
339	20250306	132500	2674061404	1885	1892	1892	1885	25920
340	20250306	132400	2625067229	1892	1894	1900	1892	1063
341	20250306	132300	2623052239	1893	1897	1902	1893	1540
342	20250306	132200	2620130779	1897	1897	1906	1897	2086
343	20250306	132100	2616172167	1900	1900	1900	1897	989
344	20250306	132000	2614294470	1900	1897	1900	1897	270
345	20250306	131900	2613781683	1897	1896	1897	1895	517
346	20250306	131800	2612801432	1896	1896	1896	1896	228
347	20250306	131700	2612369144	1896	1895	1896	1890	515
348	20250306	131600	2611394522	1898	1894	1898	1892	2374
349	20250306	131500	2606900326	1898	1898	1898	1894	4648
350	20250306	131400	2598089025	1898	1898	1898	1896	2021
351	20250306	131300	2594256407	1897	1908	1909	1897	15219
352	20250306	131200	2565355607	1900	1905	1910	1900	15646
353	20250306	131100	2535594068	1905	1905	1905	1900	1426
354	20250306	131000	2532882828	1904	1904	1904	1904	120
355	20250306	130900	2532654348	1905	1905	1905	1902	42
356	20250306	130800	2532574341	1905	1900	1907	1900	18914
357	20250306	130700	2496538951	1897	1903	1903	1897	8117
358	20250306	130600	2481132842	1903	1897	1903	1897	101
359	20250306	130500	2480941239	1903	1896	1903	1896	678
360	20250306	130400	2479654357	1895	1898	1898	1895	2031
361	20250306	130300	2475805582	1898	1900	1900	1898	4093
362	20250306	130200	2468035825	1904	1904	1904	1904	45
363	20250306	130100	2467950145	1900	1900	1900	1900	202
364	20250306	130000	2467566345	1900	1904	1904	1900	1783
365	20250306	125900	2464175456	1904	1904	1905	1904	1806
366	20250306	125800	2460736532	1903	1900	1903	1900	2875
367	20250306	125700	2455270869	1900	1902	1903	1900	10446
368	20250306	125600	2435422516	1903	1902	1904	1902	1696
369	20250306	125500	2432195603	1900	1897	1900	1897	4414
370	20250306	125400	2423814022	1897	1895	1897	1892	2308
371	20250306	125300	2419438138	1895	1893	1895	1893	1790
372	20250306	125200	2416048658	1893	1889	1893	1889	2202
373	20250306	125100	2411887558	1889	1889	1889	1889	0
374	20250306	125000	2411887558	1889	1889	1889	1889	863
375	20250306	124900	2410257351	1889	1891	1891	1889	2413
376	20250306	124800	2405696186	1891	1891	1891	1890	3518
377	20250306	124700	2399044150	1891	1890	1891	1890	2293
378	20250306	124600	2394708787	1891	1891	1891	1891	99
379	20250306	124500	2394521578	1891	1891	1891	1891	0
380	20250306	124400	2394521578	1891	1891	1891	1891	1
381	20250306	124300	2394519687	1892	1888	1892	1888	639
382	20250306	124200	2393313211	1893	1893	1893	1893	536
383	20250306	124100	2392298563	1893	1893	1893	1893	125
384	20250306	124000	2392061938	1887	1887	1887	1887	20
385	20250306	123900	2392024198	1887	1891	1891	1887	637
386	20250306	123800	2390819755	1892	1892	1892	1892	0
387	20250306	123700	2390819755	1892	1892	1892	1892	150
388	20250306	123600	2390535955	1892	1892	1892	1892	1000
389	20250306	123500	2388643955	1893	1891	1893	1891	527
390	20250306	123400	2387646815	1885	1885	1885	1885	255
391	20250306	123300	2387166140	1886	1891	1891	1886	2596
392	20250306	123200	2382270050	1886	1891	1891	1886	3003
393	20250306	123100	2376606372	1891	1888	1891	1888	875
394	20250306	123000	2374952758	1888	1889	1889	1886	1034
395	20250306	122900	2373001025	1887	1890	1890	1887	1521
396	20250306	122800	2370128136	1891	1892	1892	1891	203
397	20250306	122700	2369744163	1893	1891	1893	1891	156
398	20250306	122600	2369449057	1891	1893	1893	1891	172
399	20250306	122500	2369123679	1893	1900	1900	1893	1544
400	20250306	122400	2366195806	1900	1903	1903	1900	1394
401	20250306	122300	2363543084	1903	1900	1903	1896	54
402	20250306	122200	2363440663	1903	1898	1903	1898	5904
403	20250306	122100	2352215649	1897	1897	1898	1897	473
404	20250306	122000	2351318318	1897	1896	1897	1896	324
405	20250306	121900	2350704004	1896	1896	1897	1895	4681
406	20250306	121800	2341828656	1896	1896	1896	1896	40
407	20250306	121700	2341752816	1898	1896	1898	1896	101
408	20250306	121600	2341561218	1896	1896	1896	1896	31
409	20250306	121500	2341502442	1896	1895	1896	1894	1752
410	20250306	121400	2338182898	1896	1896	1896	1896	604
411	20250306	121300	2337037714	1894	1894	1894	1894	1245
412	20250306	121200	2334679684	1890	1886	1890	1886	4151
413	20250306	121100	2326837046	1889	1889	1889	1889	0
414	20250306	121000	2326837046	1889	1889	1889	1889	0
415	20250306	120900	2326837046	1889	1886	1889	1886	1732
416	20250306	120800	2323569137	1886	1883	1886	1881	6160
417	20250306	120700	2311980816	1883	1883	1883	1882	826
418	20250306	120600	2310425921	1882	1882	1882	1882	0
419	20250306	120500	2310425921	1882	1882	1882	1882	1
420	20250306	120400	2310424039	1882	1882	1882	1882	184
421	20250306	120300	2310077751	1888	1882	1888	1882	7
422	20250306	120200	2310064553	1889	1889	1889	1889	101
423	20250306	120100	2309873764	1890	1890	1890	1890	0
424	20250306	120000	2309873764	1890	1890	1890	1890	21
425	20250306	115900	2309834074	1881	1882	1882	1881	300
426	20250306	115800	2309269584	1890	1883	1890	1882	2639
427	20250306	115700	2304301692	1881	1896	1896	1881	3223
428	20250306	115600	2298210002	1896	1881	1896	1881	6019
429	20250306	115500	2286856903	1881	1880	1881	1880	1162
430	20250306	115400	2284671866	1880	1877	1880	1876	4572
431	20250306	115300	2276092857	1882	1877	1882	1877	3499
432	20250306	115200	2269525134	1876	1876	1876	1876	0
433	20250306	115100	2269525134	1876	1877	1877	1876	153
434	20250306	115000	2269238078	1877	1877	1877	1877	346
435	20250306	114900	2268588636	1877	1876	1877	1876	25
436	20250306	114800	2268541714	1876	1877	1877	1876	11
437	20250306	114700	2268521068	1876	1876	1877	1876	486
438	20250306	114600	2267609303	1876	1876	1876	1876	266
439	20250306	114500	2267110287	1882	1882	1882	1876	705
440	20250306	114400	2265787353	1882	1876	1882	1876	4
441	20250306	114300	2265779831	1882	1878	1882	1876	3624
442	20250306	114200	2258971802	1875	1875	1875	1875	0
443	20250306	114100	2258971802	1875	1874	1875	1872	371
444	20250306	114000	2258276440	1875	1875	1875	1875	96
445	20250306	113900	2258096440	1875	1876	1876	1875	392
446	20250306	113800	2257361437	1875	1877	1877	1875	1500
447	20250306	113700	2254546727	1877	1875	1877	1875	720
448	20250306	113600	2253195303	1875	1874	1875	1874	260
449	20250306	113500	2252708003	1874	1873	1874	1873	679
450	20250306	113400	2251436203	1873	1873	1873	1873	24
451	20250306	113300	2251391251	1874	1874	1874	1874	2245
452	20250306	113200	2247184121	1874	1874	1877	1874	645
453	20250306	113100	2245975259	1874	1873	1874	1873	3744
454	20250306	113000	2238962106	1873	1868	1873	1866	4658
455	20250306	112900	2230265439	1868	1868	1868	1868	2
456	20250306	112800	2230261703	1867	1867	1867	1867	0
457	20250306	112700	2230261703	1867	1867	1867	1867	100
458	20250306	112600	2230075003	1866	1872	1872	1866	1599
459	20250306	112500	2227088793	1875	1875	1875	1875	0
460	20250306	112400	2227088793	1875	1872	1875	1872	100
461	20250306	112300	2226901473	1868	1869	1869	1868	1926
462	20250306	112200	2223302988	1872	1874	1874	1869	1129
463	20250306	112100	2221191816	1874	1873	1876	1873	415
464	20250306	112000	2220413323	1877	1871	1877	1871	278
465	20250306	111900	2219892212	1871	1870	1871	1869	1692
466	20250306	111800	2216729117	1870	1870	1870	1869	1096
467	20250306	111700	2214679605	1869	1871	1872	1869	452
468	20250306	111600	2213834647	1872	1874	1878	1872	511
469	20250306	111500	2212877780	1878	1878	1878	1875	3
470	20250306	111400	2212872149	1878	1872	1878	1869	13
471	20250306	111300	2212847833	1879	1870	1879	1870	5903
472	20250306	111200	2201789104	1870	1875	1875	1868	384
473	20250306	111100	2201071259	1875	1875	1875	1870	204
474	20250306	111000	2200688764	1870	1869	1870	1869	384
475	20250306	110900	2199970984	1868	1872	1872	1868	3512
476	20250306	110800	2193404320	1877	1871	1877	1871	299
477	20250306	110700	2192844885	1872	1879	1879	1872	35
478	20250306	110600	2192779155	1879	1879	1879	1879	41
479	20250306	110500	2192702116	1879	1871	1881	1870	2176
480	20250306	110400	2188631726	1881	1881	1881	1870	236
481	20250306	110300	2188187821	1870	1868	1870	1868	2679
482	20250306	110200	2183181973	1868	1868	1869	1866	3330
483	20250306	110100	2176963362	1870	1870	1870	1868	2014
484	20250306	110000	2173197184	1870	1870	1870	1867	1270
485	20250306	105900	2170824397	1869	1870	1870	1869	187
486	20250306	105800	2170474713	1870	1870	1870	1870	606
487	20250306	105700	2169341493	1867	1870	1870	1867	207
488	20250306	105600	2168954568	1870	1882	1884	1867	11960
489	20250306	105500	2146559086	1882	1882	1882	1875	1431
490	20250306	105400	2143871648	1882	1882	1882	1881	720
491	20250306	105300	2142516810	1882	1879	1882	1876	3956
492	20250306	105200	2135089175	1879	1874	1879	1874	1323
493	20250306	105100	2132606760	1874	1876	1876	1873	286
494	20250306	105000	2132070855	1876	1876	1876	1874	2138
495	20250306	104900	2128064003	1876	1874	1876	1874	611
496	20250306	104800	2126918312	1874	1870	1876	1869	1191
497	20250306	104700	2124688154	1874	1874	1874	1870	1825
498	20250306	104600	2121271743	1874	1871	1874	1871	875
499	20250306	104500	2119632818	1873	1873	1873	1873	215
500	20250306	104400	2119230123	1872	1873	1873	1870	2794
501	20250306	104300	2114001558	1873	1867	1873	1867	4282
502	20250306	104200	2106003356	1867	1867	1867	1863	662
503	20250306	104100	2104767572	1867	1860	1867	1860	4321
504	20250306	104000	2096706444	1859	1859	1859	1859	169
505	20250306	103900	2096392273	1851	1862	1862	1851	3298
506	20250306	103800	2090278626	1861	1859	1862	1859	1482
507	20250306	103700	2087522195	1859	1860	1860	1859	28
508	20250306	103600	2087470120	1860	1862	1862	1850	1239
509	20250306	103500	2085175036	1862	1864	1864	1849	10307
510	20250306	103400	2066098771	1864	1860	1865	1851	1064
511	20250306	103300	2064116100	1860	1852	1860	1849	25551
512	20250306	103200	2016832940	1851	1864	1866	1850	53559
513	20250306	103100	1917617023	1864	1864	1864	1858	1428
514	20250306	103000	1914957049	1864	1864	1864	1862	2264
515	20250306	102900	1910737027	1862	1864	1864	1862	864
516	20250306	102800	1909127239	1858	1866	1866	1858	7199
517	20250306	102700	1895739039	1862	1864	1866	1862	119
518	20250306	102600	1895517409	1866	1866	1866	1864	236
519	20250306	102500	1895077039	1862	1866	1866	1861	524
520	20250306	102400	1894101305	1860	1866	1867	1860	2290
521	20250306	102300	1889829786	1867	1860	1867	1860	342
522	20250306	102200	1889192959	1860	1860	1867	1859	1502
523	20250306	102100	1886399153	1867	1867	1868	1857	3407
524	20250306	102000	1880070202	1858	1868	1868	1858	8800
525	20250306	101900	1863693890	1867	1863	1868	1863	478
526	20250306	101800	1862802140	1868	1868	1868	1863	4183
527	20250306	101700	1854994280	1868	1863	1868	1862	3906
528	20250306	101600	1847712477	1862	1871	1871	1862	1540
529	20250306	101500	1844840107	1871	1872	1873	1870	6538
530	20250306	101400	1832606013	1872	1865	1873	1863	1391
531	20250306	101300	1830011388	1870	1863	1874	1863	5444
532	20250306	101200	1819867041	1860	1863	1863	1859	472
533	20250306	101100	1818988377	1863	1857	1863	1857	4153
534	20250306	101000	1811269428	1857	1860	1865	1855	6761
535	20250306	100900	1798714452	1857	1867	1867	1857	30022
536	20250306	100800	1742902938	1867	1879	1879	1867	16021
537	20250306	100700	1712939993	1879	1872	1881	1871	1114
538	20250306	100600	1710854966	1873	1881	1881	1872	13788
539	20250306	100500	1685015694	1882	1883	1883	1876	2328
540	20250306	100400	1680646363	1883	1880	1886	1876	9178
541	20250306	100300	1663416970	1880	1877	1880	1876	2141
542	20250306	100200	1659400045	1877	1883	1883	1876	8423
543	20250306	100100	1643568360	1882	1886	1886	1882	3394
544	20250306	100000	1637177364	1886	1886	1886	1885	285
545	20250306	095900	1636639864	1882	1882	1886	1881	1546
546	20250306	095800	1633728315	1886	1882	1886	1882	721
547	20250306	095700	1632371021	1882	1879	1882	1876	971
548	20250306	095600	1630547493	1875	1874	1877	1874	4997
549	20250306	095500	1621179451	1874	1878	1878	1873	12408
550	20250306	095400	1597912927	1879	1885	1885	1876	11056
551	20250306	095300	1577119448	1886	1887	1887	1884	5346
552	20250306	095200	1567041150	1889	1891	1899	1887	6255
553	20250306	095100	1555190303	1899	1899	1899	1890	1060
554	20250306	095000	1553183802	1899	1888	1899	1888	308
555	20250306	094900	1552602143	1888	1886	1895	1886	6457
556	20250306	094800	1540386089	1886	1886	1887	1885	4858
557	20250306	094700	1531225999	1885	1894	1895	1885	32730
558	20250306	094600	1469372461	1894	1897	1897	1894	7786
559	20250306	094500	1454615071	1898	1904	1906	1897	13247
560	20250306	094400	1429442894	1909	1904	1914	1901	2830
561	20250306	094300	1424046341	1904	1907	1915	1904	10568
562	20250306	094200	1403892044	1907	1908	1908	1901	9338
563	20250306	094100	1386108303	1908	1904	1908	1904	952
564	20250306	094000	1384295474	1907	1906	1909	1903	6570
565	20250306	093900	1371787918	1910	1914	1914	1904	9393
566	20250306	093800	1353885287	1907	1907	1913	1907	1983
567	20250306	093700	1350097689	1907	1917	1917	1907	345
568	20250306	093600	1349437828	1906	1919	1920	1900	22157
569	20250306	093500	1307156737	1917	1905	1923	1905	1906
570	20250306	093400	1303508797	1900	1909	1909	1900	24628
571	20250306	093300	1256654213	1909	1913	1914	1905	10566
572	20250306	093200	1236470216	1915	1933	1933	1914	10681
573	20250306	093100	1215950591	1926	1933	1943	1926	8074
574	20250306	093000	1200347967	1927	1944	1950	1927	40765
575	20250306	092900	1121333439	1943	1935	1944	1935	38004
576	20250306	092800	1047600942	1935	1927	1945	1927	27050
577	20250306	092700	995139500	1936	1928	1937	1924	18353
578	20250306	092600	959719728	1928	1929	1929	1922	510
579	20250306	092500	958736318	1922	1911	1930	1911	9194
580	20250306	092400	941079039	1911	1909	1911	1906	6390
581	20250306	092300	928872452	1911	1918	1919	1898	50764
582	20250306	092200	832258943	1919	1911	1919	1911	982
583	20250306	092100	830381381	1911	1916	1924	1906	12916
584	20250306	092000	805705583	1915	1920	1927	1915	18873
585	20250306	091900	769493394	1920	1926	1939	1915	21684
586	20250306	091800	727837216	1939	1930	1945	1922	22319
587	20250306	091700	684740572	1932	1953	1963	1931	40538
588	20250306	091600	605955134	1963	1942	1971	1936	44586
589	20250306	091500	518816478	1949	1937	1949	1935	19515
590	20250306	091400	480954919	1937	1925	1937	1925	12184
591	20250306	091300	457403784	1930	1920	1935	1919	7809
592	20250306	091200	442389316	1920	1904	1920	1896	13987
593	20250306	091100	415628430	1904	1898	1904	1891	15325
594	20250306	091000	386532380	1898	1910	1910	1890	44490
595	20250306	090900	301862783	1910	1907	1918	1907	4007
596	20250306	090800	294200666	1909	1910	1910	1907	20216
597	20250306	090700	255629862	1920	1938	1939	1909	22255
598	20250306	090600	212775180	1939	1932	1939	1920	12996
599	20250306	090500	187624591	1932	1932	1936	1915	3359
600	20250306	090400	181161140	1939	1917	1939	1906	13736
601	20250306	090300	154694263	1906	1914	1919	1902	5056
602	20250306	090200	145052828	1912	1905	1913	1902	13001
603	20250306	090100	120243186	1901	1890	1908	1884	22441
604	20250306	090000	77771528	1890	1920	1920	1890	40780