KissMeData/015020/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	190200	5350916307	1740	1740	1740	1740	45065
3	20250307	190100	5350916307	1740	1740	1740	1740	0
4	20250307	190000	5350916307	1740	1740	1740	1740	0
5	20250307	185900	5350916307	1740	1740	1740	1740	0
6	20250307	185800	5350916307	1740	1740	1740	1740	0
7	20250307	185700	5350916307	1740	1740	1740	1740	0
8	20250307	185600	5350916307	1740	1740	1740	1740	0
9	20250307	185500	5350916307	1740	1740	1740	1740	0
10	20250307	185400	5350916307	1740	1740	1740	1740	0
11	20250307	185300	5350916307	1740	1740	1740	1740	0
12	20250307	185200	5350916307	1740	1740	1740	1740	0
13	20250307	185100	5350916307	1740	1740	1740	1740	0
14	20250307	185000	5350916307	1740	1740	1740	1740	0
15	20250307	184900	5350916307	1740	1740	1740	1740	0
16	20250307	184800	5350916307	1740	1740	1740	1740	0
17	20250307	184700	5350916307	1740	1740	1740	1740	0
18	20250307	184600	5350916307	1740	1740	1740	1740	0
19	20250307	184500	5350916307	1740	1740	1740	1740	0
20	20250307	184400	5350916307	1740	1740	1740	1740	0
21	20250307	184300	5350916307	1740	1740	1740	1740	0
22	20250307	184200	5350916307	1740	1740	1740	1740	0
23	20250307	184100	5350916307	1740	1740	1740	1740	0
24	20250307	184000	5350916307	1740	1740	1740	1740	0
25	20250307	183900	5350916307	1740	1740	1740	1740	0
26	20250307	183800	5350916307	1740	1740	1740	1740	0
27	20250307	183700	5350916307	1740	1740	1740	1740	0
28	20250307	183600	5350916307	1740	1740	1740	1740	0
29	20250307	183500	5350916307	1740	1740	1740	1740	0
30	20250307	183400	5350916307	1740	1740	1740	1740	0
31	20250307	183300	5350916307	1740	1740	1740	1740	0
32	20250307	183200	5350916307	1740	1740	1740	1740	45065
33	20250307	183100	5350916307	1740	1740	1740	1740	0
34	20250307	183000	5350916307	1740	1740	1740	1740	0
35	20250307	182900	5350916307	1740	1740	1740	1740	0
36	20250307	182800	5350916307	1740	1740	1740	1740	0
37	20250307	182700	5350916307	1740	1740	1740	1740	0
38	20250307	182600	5350916307	1740	1740	1740	1740	0
39	20250307	182500	5350916307	1740	1740	1740	1740	0
40	20250307	182400	5350916307	1740	1740	1740	1740	0
41	20250307	182300	5350916307	1740	1740	1740	1740	0
42	20250307	182200	5350916307	1740	1740	1740	1740	0
43	20250307	182100	5350916307	1740	1740	1740	1740	0
44	20250307	182000	5350916307	1740	1740	1740	1740	0
45	20250307	181900	5350916307	1740	1740	1740	1740	0
46	20250307	181800	5350916307	1740	1740	1740	1740	0
47	20250307	181700	5350916307	1740	1740	1740	1740	0
48	20250307	181600	5350916307	1740	1740	1740	1740	0
49	20250307	181500	5350916307	1740	1740	1740	1740	0
50	20250307	181400	5350916307	1740	1740	1740	1740	0
51	20250307	181300	5350916307	1740	1740	1740	1740	0
52	20250307	181200	5350916307	1740	1740	1740	1740	0
53	20250307	181100	5350916307	1740	1740	1740	1740	0
54	20250307	181000	5350916307	1740	1740	1740	1740	0
55	20250307	180900	5350916307	1740	1740	1740	1740	0
56	20250307	180800	5350916307	1740	1740	1740	1740	0
57	20250307	180700	5350916307	1740	1740	1740	1740	0
58	20250307	180600	5350916307	1740	1740	1740	1740	0
59	20250307	180500	5350916307	1740	1740	1740	1740	0
60	20250307	180400	5350916307	1740	1740	1740	1740	0
61	20250307	180300	5350916307	1740	1740	1740	1740	0
62	20250307	180200	5350916307	1740	1740	1740	1740	45065
63	20250307	180100	5350916307	1740	1740	1740	1740	0
64	20250307	180000	5350916307	1740	1740	1740	1740	0
65	20250307	175900	5350916307	1740	1740	1740	1740	0
66	20250307	175800	5350916307	1740	1740	1740	1740	0
67	20250307	175700	5350916307	1740	1740	1740	1740	0
68	20250307	175600	5350916307	1740	1740	1740	1740	0
69	20250307	175500	5350916307	1740	1740	1740	1740	0
70	20250307	175400	5350916307	1740	1740	1740	1740	0
71	20250307	175300	5350916307	1740	1740	1740	1740	0
72	20250307	175200	5350916307	1740	1740	1740	1740	0
73	20250307	175100	5350916307	1740	1740	1740	1740	0
74	20250307	175000	5350916307	1740	1740	1740	1740	0
75	20250307	174900	5350916307	1740	1740	1740	1740	0
76	20250307	174800	5350916307	1740	1740	1740	1740	0
77	20250307	174700	5350916307	1740	1740	1740	1740	0
78	20250307	174600	5350916307	1740	1740	1740	1740	0
79	20250307	174500	5350916307	1740	1740	1740	1740	0
80	20250307	174400	5350916307	1740	1740	1740	1740	0
81	20250307	174300	5350916307	1740	1740	1740	1740	0
82	20250307	174200	5350916307	1740	1740	1740	1740	0
83	20250307	174100	5350916307	1740	1740	1740	1740	0
84	20250307	174000	5350916307	1740	1740	1740	1740	0
85	20250307	173900	5350916307	1740	1740	1740	1740	0
86	20250307	173800	5350916307	1740	1740	1740	1740	0
87	20250307	173700	5350916307	1740	1740	1740	1740	0
88	20250307	173600	5350916307	1740	1740	1740	1740	0
89	20250307	173500	5350916307	1740	1740	1740	1740	0
90	20250307	173400	5350916307	1740	1740	1740	1740	0
91	20250307	173300	5350916307	1740	1740	1740	1740	0
92	20250307	173200	5350916307	1740	1740	1740	1740	45065
93	20250307	173100	5350916307	1740	1740	1740	1740	0
94	20250307	173000	5350916307	1740	1740	1740	1740	0
95	20250307	172900	5350916307	1740	1740	1740	1740	0
96	20250307	172800	5350916307	1740	1740	1740	1740	0
97	20250307	172700	5350916307	1740	1740	1740	1740	0
98	20250307	172600	5350916307	1740	1740	1740	1740	0
99	20250307	172500	5350916307	1740	1740	1740	1740	0
100	20250307	172400	5350916307	1740	1740	1740	1740	0
101	20250307	172300	5350916307	1740	1740	1740	1740	0
102	20250307	172200	5350916307	1740	1740	1740	1740	0
103	20250307	172100	5350916307	1740	1740	1740	1740	0
104	20250307	172000	5350916307	1740	1740	1740	1740	0
105	20250307	171900	5350916307	1740	1740	1740	1740	0
106	20250307	171800	5350916307	1740	1740	1740	1740	0
107	20250307	171700	5350916307	1740	1740	1740	1740	0
108	20250307	171600	5350916307	1740	1740	1740	1740	0
109	20250307	171500	5350916307	1740	1740	1740	1740	0
110	20250307	171400	5350916307	1740	1740	1740	1740	0
111	20250307	171300	5350916307	1740	1740	1740	1740	0
112	20250307	171200	5350916307	1740	1740	1740	1740	0
113	20250307	171100	5350916307	1740	1740	1740	1740	0
114	20250307	171000	5350916307	1740	1740	1740	1740	0
115	20250307	170900	5350916307	1740	1740	1740	1740	0
116	20250307	170800	5350916307	1740	1740	1740	1740	0
117	20250307	170700	5350916307	1740	1740	1740	1740	0
118	20250307	170600	5350916307	1740	1740	1740	1740	0
119	20250307	170500	5350916307	1740	1740	1740	1740	0
120	20250307	170400	5350916307	1740	1740	1740	1740	0
121	20250307	170300	5350916307	1740	1740	1740	1740	0
122	20250307	170200	5350916307	1740	1740	1740	1740	45065
123	20250307	170100	5350916307	1740	1740	1740	1740	0
124	20250307	170000	5350916307	1740	1740	1740	1740	0
125	20250307	165900	5350916307	1740	1740	1740	1740	0
126	20250307	165800	5350916307	1740	1740	1740	1740	0
127	20250307	165700	5350916307	1740	1740	1740	1740	0
128	20250307	165600	5350916307	1740	1740	1740	1740	0
129	20250307	165500	5350916307	1740	1740	1740	1740	0
130	20250307	165400	5350916307	1740	1740	1740	1740	0
131	20250307	165300	5350916307	1740	1740	1740	1740	0
132	20250307	165200	5350916307	1740	1740	1740	1740	0
133	20250307	165100	5350916307	1740	1740	1740	1740	0
134	20250307	165000	5350916307	1740	1740	1740	1740	0
135	20250307	164900	5350916307	1740	1740	1740	1740	0
136	20250307	164800	5350916307	1740	1740	1740	1740	0
137	20250307	164700	5350916307	1740	1740	1740	1740	0
138	20250307	164600	5350916307	1740	1740	1740	1740	0
139	20250307	164500	5350916307	1740	1740	1740	1740	0
140	20250307	164400	5350916307	1740	1740	1740	1740	0
141	20250307	164300	5350916307	1740	1740	1740	1740	0
142	20250307	164200	5350916307	1740	1740	1740	1740	0
143	20250307	164100	5350916307	1740	1740	1740	1740	0
144	20250307	164000	5350916307	1740	1740	1740	1740	0
145	20250307	163900	5350916307	1740	1740	1740	1740	0
146	20250307	163800	5350916307	1740	1740	1740	1740	0
147	20250307	163700	5350916307	1740	1740	1740	1740	0
148	20250307	163600	5350916307	1740	1740	1740	1740	0
149	20250307	163500	5350916307	1740	1740	1740	1740	0
150	20250307	163400	5350916307	1740	1740	1740	1740	0
151	20250307	163300	5350916307	1740	1740	1740	1740	0
152	20250307	163200	5350916307	1740	1740	1740	1740	45065
153	20250307	163100	5350916307	1740	1740	1740	1740	0
154	20250307	163000	5350916307	1740	1740	1740	1740	0
155	20250307	162900	5350916307	1740	1740	1740	1740	0
156	20250307	162800	5350916307	1740	1740	1740	1740	0
157	20250307	162700	5350916307	1740	1740	1740	1740	0
158	20250307	162600	5350916307	1740	1740	1740	1740	0
159	20250307	162500	5350916307	1740	1740	1740	1740	0
160	20250307	162400	5350916307	1740	1740	1740	1740	0
161	20250307	162300	5350916307	1740	1740	1740	1740	0
162	20250307	162200	5350916307	1740	1740	1740	1740	0
163	20250307	162100	5350916307	1740	1740	1740	1740	0
164	20250307	162000	5350916307	1740	1740	1740	1740	0
165	20250307	161900	5350916307	1740	1740	1740	1740	0
166	20250307	161800	5350916307	1740	1740	1740	1740	0
167	20250307	161700	5350916307	1740	1740	1740	1740	0
168	20250307	161600	5350916307	1740	1740	1740	1740	0
169	20250307	161500	5350916307	1740	1740	1740	1740	0
170	20250307	161400	5350916307	1740	1740	1740	1740	0
171	20250307	161300	5350916307	1740	1740	1740	1740	0
172	20250307	161200	5350916307	1740	1740	1740	1740	0
173	20250307	161100	5350916307	1740	1740	1740	1740	0
174	20250307	161000	5350916307	1740	1740	1740	1740	0
175	20250307	160900	5350916307	1740	1740	1740	1740	0
176	20250307	160800	5350916307	1740	1740	1740	1740	0
177	20250307	160700	5350916307	1740	1740	1740	1740	0
178	20250307	160600	5350916307	1740	1740	1740	1740	0
179	20250307	160500	5350916307	1740	1740	1740	1740	0
180	20250307	160400	5350916307	1740	1740	1740	1740	0
181	20250307	160300	5350916307	1740	1740	1740	1740	0
182	20250307	160200	5350916307	1740	1740	1740	1740	45065
183	20250307	160100	5350916307	1740	1740	1740	1740	0
184	20250307	160000	5350916307	1740	1740	1740	1740	0
185	20250307	155900	5350916307	1740	1740	1740	1740	0
186	20250307	155800	5350916307	1740	1740	1740	1740	0
187	20250307	155700	5350916307	1740	1740	1740	1740	0
188	20250307	155600	5350916307	1740	1740	1740	1740	0
189	20250307	155500	5350916307	1740	1740	1740	1740	0
190	20250307	155400	5350916307	1740	1740	1740	1740	0
191	20250307	155300	5350916307	1740	1740	1740	1740	0
192	20250307	155200	5350916307	1740	1740	1740	1740	0
193	20250307	155100	5350916307	1740	1740	1740	1740	0
194	20250307	155000	5350916307	1740	1740	1740	1740	0
195	20250307	154900	5350916307	1740	1740	1740	1740	0
196	20250307	154800	5350916307	1740	1740	1740	1740	0
197	20250307	154700	5350916307	1740	1740	1740	1740	0
198	20250307	154600	5350916307	1740	1740	1740	1740	0
199	20250307	154500	5350916307	1740	1740	1740	1740	0
200	20250307	154400	5350916307	1740	1740	1740	1740	0
201	20250307	154300	5350916307	1740	1740	1740	1740	0
202	20250307	154200	5350916307	1740	1740	1740	1740	0
203	20250307	154100	5350916307	1740	1740	1740	1740	0
204	20250307	154000	5350916307	1740	1740	1740	1740	0
205	20250307	153900	5350916307	1740	1740	1740	1740	0
206	20250307	153800	5350916307	1740	1740	1740	1740	0
207	20250307	153700	5350916307	1740	1740	1740	1740	0
208	20250307	153600	5350916307	1740	1740	1740	1740	0
209	20250307	153500	5350916307	1740	1740	1740	1740	0
210	20250307	153400	5350916307	1740	1740	1740	1740	0
211	20250307	153300	5350916307	1740	1740	1740	1740	0
212	20250307	153200	5350916307	1740	1740	1740	1740	45065
213	20250307	153100	5350916307	1740	1740	1740	1740	0
214	20250307	153000	5350916307	1740	1740	1740	1740	45065
215	20250307	152900	5272503207	1739	1739	1739	1739	0
216	20250307	152800	5272503207	1739	1739	1739	1739	0
217	20250307	152700	5272503207	1739	1739	1739	1739	0
218	20250307	152600	5272503207	1739	1739	1739	1739	0
219	20250307	152500	5272503207	1739	1739	1739	1739	0
220	20250307	152400	5272503207	1739	1739	1739	1739	0
221	20250307	152300	5272503207	1739	1739	1739	1739	0
222	20250307	152200	5272503207	1739	1739	1739	1739	0
223	20250307	152100	5272503207	1739	1739	1739	1739	0
224	20250307	152000	5272503207	1739	1739	1739	1739	0
225	20250307	151900	5272503207	1739	1765	1777	1736	18012
226	20250307	151800	5241022363	1779	1783	1783	1751	36645
227	20250307	151700	5176096141	1783	1784	1784	1773	5331
228	20250307	151600	5166602097	1785	1787	1788	1767	6020
229	20250307	151500	5155910359	1767	1775	1790	1767	38660
230	20250307	151400	5087065531	1775	1745	1775	1745	8118
231	20250307	151300	5072776734	1758	1737	1761	1736	23792
232	20250307	151200	5031157475	1738	1733	1739	1731	13164
233	20250307	151100	5008295873	1732	1734	1739	1726	16425
234	20250307	151000	4979803958	1733	1729	1733	1725	9383
235	20250307	150900	4963588318	1730	1735	1735	1722	13874
236	20250307	150800	4939620799	1735	1734	1735	1725	11102
237	20250307	150700	4920439621	1734	1719	1735	1719	11108
238	20250307	150600	4901242001	1727	1741	1744	1717	22279
239	20250307	150500	4862643293	1740	1724	1741	1724	13253
240	20250307	150400	4839631882	1725	1723	1730	1703	36311
241	20250307	150300	4777212037	1720	1720	1720	1707	39760
242	20250307	150200	4708857401	1720	1706	1720	1706	41511
243	20250307	150100	4637543090	1705	1715	1715	1700	5022
244	20250307	150000	4628981665	1714	1718	1719	1700	4474
245	20250307	145900	4621331370	1719	1723	1723	1704	25069
246	20250307	145800	4578372039	1706	1728	1728	1706	4896
247	20250307	145700	4569997729	1729	1715	1729	1705	14737
248	20250307	145600	4544697116	1712	1691	1712	1685	55642
249	20250307	145500	4450282328	1697	1690	1699	1690	3665
250	20250307	145400	4444070727	1690	1690	1706	1689	12073
251	20250307	145300	4423588035	1688	1707	1707	1688	55568
252	20250307	145200	4329264970	1706	1715	1715	1705	6947
253	20250307	145100	4317387734	1715	1713	1715	1711	7737
254	20250307	145000	4304128804	1713	1727	1730	1709	23578
255	20250307	144900	4263687160	1720	1725	1725	1715	26215
256	20250307	144800	4218627883	1725	1730	1730	1725	6152
257	20250307	144700	4207987382	1730	1725	1730	1715	10007
258	20250307	144600	4190710491	1725	1726	1726	1714	10578
259	20250307	144500	4172496356	1727	1730	1730	1727	4292
260	20250307	144400	4165071379	1725	1723	1730	1723	1202
261	20250307	144300	4162996609	1723	1729	1730	1708	25402
262	20250307	144200	4119364826	1730	1756	1756	1730	14467
263	20250307	144100	4094261820	1746	1751	1759	1746	7772
264	20250307	144000	4080639502	1750	1731	1750	1731	19023
265	20250307	143900	4047524653	1729	1723	1729	1723	9662
266	20250307	143800	4030844162	1723	1721	1724	1720	20010
267	20250307	143700	3996398986	1721	1715	1721	1715	6436
268	20250307	143600	3985331028	1715	1708	1721	1700	28657
269	20250307	143500	3936300650	1708	1712	1712	1699	25296
270	20250307	143400	3893292158	1712	1710	1715	1700	6889
271	20250307	143300	3881520722	1710	1712	1712	1699	24279
272	20250307	143200	3840117225	1712	1699	1729	1699	34603
273	20250307	143100	3780964780	1698	1721	1735	1650	96149
274	20250307	143000	3618485447	1719	1747	1747	1719	28192
275	20250307	142900	3569571831	1747	1745	1775	1743	42348
276	20250307	142800	3495258386	1756	1737	1759	1733	32028
277	20250307	142700	3439413858	1732	1731	1741	1731	6153
278	20250307	142600	3428747340	1731	1743	1745	1728	4719
279	20250307	142500	3420519305	1745	1727	1745	1719	42076
280	20250307	142400	3347273366	1725	1727	1750	1718	37852
281	20250307	142300	3281754725	1724	1704	1727	1700	32841
282	20250307	142200	3225605699	1701	1680	1712	1680	18125
283	20250307	142100	3194866102	1683	1662	1684	1661	37970
284	20250307	142000	3131493514	1661	1660	1671	1654	43446
285	20250307	141900	3059407469	1660	1660	1682	1653	53672
286	20250307	141800	2970142690	1654	1680	1683	1654	17888
287	20250307	141700	2940397191	1666	1675	1683	1665	18598
288	20250307	141600	2909384112	1673	1680	1690	1665	12162
289	20250307	141500	2889045493	1680	1671	1680	1656	54690
290	20250307	141400	2797772643	1671	1710	1714	1669	67019
291	20250307	141300	2684965824	1710	1685	1710	1683	30961
292	20250307	141200	2632314486	1684	1700	1710	1681	41720
293	20250307	141100	2561577364	1700	1700	1718	1655	33009
294	20250307	141000	2505943719	1701	1725	1730	1652	96867
295	20250307	140900	2341888541	1710	1730	1741	1704	52318
296	20250307	140800	2251619334	1730	1699	1742	1660	70406
297	20250307	140700	2130308414	1713	1704	1748	1660	111929
298	20250307	140600	1939607926	1600	1600	1600	1600	0
299	20250307	140500	1939607926	1600	1600	1600	1600	0
300	20250307	140400	1939607926	1600	1721	1747	1600	75300
301	20250307	140300	1810048298	1435	1435	1435	1435	0
302	20250307	140200	1810048298	1435	1436	1436	1435	54744
303	20250307	140100	1731436332	1750	1750	1750	1750	0
304	20250307	140000	1731436332	1750	1879	1880	1750	100300
305	20250307	135900	1547508951	1880	1894	1894	1870	41305
306	20250307	135800	1469816102	1894	1920	1920	1893	26417
307	20250307	135700	1419527841	1926	1927	1927	1926	186
308	20250307	135600	1419169520	1927	1923	1927	1920	2005
309	20250307	135500	1415319005	1927	1928	1928	1927	984
310	20250307	135400	1413422615	1929	1928	1929	1928	1755
311	20250307	135300	1410037832	1928	1927	1928	1927	246
312	20250307	135200	1409563782	1927	1927	1927	1927	5
313	20250307	135100	1409554147	1927	1925	1927	1925	239
314	20250307	135000	1409093940	1924	1924	1924	1924	2982
315	20250307	134900	1403356572	1924	1924	1924	1924	24
316	20250307	134800	1403310396	1918	1924	1924	1918	152
317	20250307	134700	1403018854	1918	1922	1922	1918	1091
318	20250307	134600	1400924650	1925	1925	1925	1925	51
319	20250307	134500	1400826475	1926	1926	1926	1926	4474
320	20250307	134400	1392209551	1926	1918	1926	1918	957
321	20250307	134300	1390371969	1918	1918	1918	1918	0
322	20250307	134200	1390371969	1918	1915	1918	1915	786
323	20250307	134100	1388864692	1917	1917	1917	1917	1
324	20250307	134000	1388862775	1917	1916	1917	1916	594
325	20250307	133900	1387724173	1916	1907	1916	1907	2060
326	20250307	133800	1383790961	1907	1908	1908	1907	3691
327	20250307	133700	1376748717	1907	1911	1911	1907	3316
328	20250307	133600	1370421766	1908	1908	1908	1908	244
329	20250307	133500	1369956214	1909	1909	1909	1909	71
330	20250307	133400	1369820675	1909	1911	1911	1909	167
331	20250307	133300	1369501730	1911	1911	1911	1911	671
332	20250307	133200	1368219449	1917	1917	1917	1917	0
333	20250307	133100	1368219449	1917	1917	1917	1917	0
334	20250307	133000	1368219449	1917	1911	1917	1911	192
335	20250307	132900	1367852531	1917	1917	1917	1917	0
336	20250307	132800	1367852531	1917	1911	1917	1911	950
337	20250307	132700	1366033689	1911	1914	1916	1906	2603
338	20250307	132600	1361055278	1916	1916	1916	1916	0
339	20250307	132500	1361055278	1916	1916	1916	1916	0
340	20250307	132400	1361055278	1916	1916	1916	1916	102
341	20250307	132300	1360859846	1911	1911	1911	1911	846
342	20250307	132200	1359243140	1911	1911	1911	1911	10
343	20250307	132100	1359224030	1916	1916	1916	1916	0
344	20250307	132000	1359224030	1916	1916	1916	1916	0
345	20250307	131900	1359224030	1916	1916	1916	1916	118
346	20250307	131800	1358997942	1916	1913	1916	1910	1664
347	20250307	131700	1355817341	1917	1917	1917	1913	3644
348	20250307	131600	1348841687	1917	1917	1917	1917	70
349	20250307	131500	1348707497	1916	1919	1919	1916	538
350	20250307	131400	1347676052	1919	1918	1919	1918	219
351	20250307	131300	1347255872	1917	1917	1917	1917	463
352	20250307	131200	1346368301	1918	1920	1920	1918	2669
353	20250307	131100	1341248559	1920	1920	1920	1919	12
354	20250307	131000	1341225529	1920	1920	1920	1920	1911
355	20250307	130900	1337556409	1918	1918	1918	1918	23
356	20250307	130800	1337512295	1918	1918	1918	1918	1
357	20250307	130700	1337510377	1918	1918	1918	1918	0
358	20250307	130600	1337510377	1918	1920	1920	1918	812
359	20250307	130500	1335951465	1926	1927	1927	1926	205
360	20250307	130400	1335556435	1922	1921	1922	1921	2197
361	20250307	130300	1331335898	1927	1927	1927	1927	3
362	20250307	130200	1331330117	1921	1921	1921	1921	110
363	20250307	130100	1331118807	1921	1922	1922	1920	3500
364	20250307	130000	1324397141	1927	1926	1927	1926	2210
365	20250307	125900	1320140481	1922	1922	1922	1922	1372
366	20250307	125800	1317503497	1922	1922	1922	1922	939
367	20250307	125700	1315698739	1922	1922	1922	1922	1227
368	20250307	125600	1313340445	1926	1926	1926	1926	0
369	20250307	125500	1313340445	1926	1925	1926	1925	120
370	20250307	125400	1313109423	1926	1926	1926	1926	881
371	20250307	125300	1311412617	1926	1918	1926	1918	1697
372	20250307	125200	1308157755	1926	1926	1926	1926	30
373	20250307	125100	1308099975	1928	1923	1928	1913	2001
374	20250307	125000	1304257731	1928	1921	1928	1921	521
375	20250307	124900	1303253257	1928	1928	1928	1928	1554
376	20250307	124800	1300257145	1930	1922	1930	1920	2064
377	20250307	124700	1296292606	1931	1931	1931	1931	1
378	20250307	124600	1296290675	1934	1938	1938	1922	2344
379	20250307	124500	1291780686	1939	1934	1942	1929	4890
380	20250307	124400	1282328828	1945	1929	1946	1929	14268
381	20250307	124300	1254664282	1928	1925	1928	1925	4209
382	20250307	124200	1246554854	1925	1920	1925	1920	266
383	20250307	124100	1246043274	1921	1915	1921	1915	10412
384	20250307	124000	1226061604	1915	1915	1915	1915	603
385	20250307	123900	1224906859	1915	1915	1915	1915	110
386	20250307	123800	1224696209	1911	1915	1915	1911	53
387	20250307	123700	1224594914	1915	1913	1915	1913	125
388	20250307	123600	1224355787	1916	1916	1916	1916	51
389	20250307	123500	1224258071	1916	1916	1916	1916	2605
390	20250307	123400	1219266891	1916	1916	1916	1916	0
391	20250307	123300	1219266891	1916	1916	1916	1916	0
392	20250307	123200	1219266891	1916	1909	1916	1909	714
393	20250307	123100	1217900286	1908	1904	1908	1904	6961
394	20250307	123000	1204633536	1906	1904	1906	1904	2585
395	20250307	122900	1199707931	1904	1902	1904	1897	1556
396	20250307	122800	1196752160	1904	1904	1904	1904	1
397	20250307	122700	1196750256	1904	1902	1904	1902	123
398	20250307	122600	1196516146	1901	1898	1901	1898	1977
399	20250307	122500	1192760942	1898	1898	1898	1898	120
400	20250307	122400	1192533182	1898	1898	1898	1898	100
401	20250307	122300	1192343382	1896	1897	1897	1896	530
402	20250307	122200	1191338472	1897	1897	1897	1897	840
403	20250307	122100	1189744992	1897	1897	1897	1897	1387
404	20250307	122000	1187113853	1897	1898	1898	1897	488
405	20250307	121900	1186187789	1898	1898	1898	1898	321
406	20250307	121800	1185578531	1898	1897	1898	1897	500
407	20250307	121700	1184629535	1896	1896	1896	1896	0
408	20250307	121600	1184629535	1896	1896	1896	1896	60
409	20250307	121500	1184515775	1895	1895	1895	1895	0
410	20250307	121400	1184515775	1895	1895	1895	1895	40
411	20250307	121300	1184439975	1895	1895	1895	1895	0
412	20250307	121200	1184439975	1895	1896	1896	1895	4907
413	20250307	121100	1175139901	1897	1897	1897	1897	3502
414	20250307	121000	1168496607	1897	1899	1899	1897	4797
415	20250307	120900	1159390329	1899	1900	1900	1899	7285
416	20250307	120800	1145553748	1902	1900	1902	1900	46
417	20250307	120700	1145466338	1899	1900	1902	1899	386
418	20250307	120600	1144732839	1900	1900	1900	1900	555
419	20250307	120500	1143678339	1900	1900	1900	1900	827
420	20250307	120400	1142107039	1900	1900	1900	1900	161
421	20250307	120300	1141801139	1900	1900	1900	1900	205
422	20250307	120200	1141411639	1900	1899	1900	1899	731
423	20250307	120100	1140023227	1899	1900	1900	1899	3727
424	20250307	120000	1132942135	1901	1900	1901	1900	125
425	20250307	115900	1132704561	1900	1902	1902	1900	12086
426	20250307	115800	1109738905	1902	1902	1902	1902	8
427	20250307	115700	1109723689	1900	1900	1900	1900	60
428	20250307	115600	1109609689	1900	1904	1904	1900	2050
429	20250307	115500	1105710214	1904	1901	1904	1900	205
430	20250307	115400	1105320644	1901	1902	1902	1901	4221
431	20250307	115300	1097296348	1902	1902	1902	1902	0
432	20250307	115200	1097296348	1902	1903	1905	1902	1147
433	20250307	115100	1095114133	1903	1903	1903	1903	483
434	20250307	115000	1094194984	1902	1902	1902	1902	0
435	20250307	114900	1094194984	1902	1902	1902	1902	393
436	20250307	114800	1093447498	1902	1902	1902	1902	246
437	20250307	114700	1092979606	1902	1902	1902	1902	1051
438	20250307	114600	1090980604	1902	1904	1904	1902	2036
439	20250307	114500	1087107839	1904	1904	1904	1904	0
440	20250307	114400	1087107839	1904	1905	1905	1904	1390
441	20250307	114300	1084460860	1905	1905	1905	1905	274
442	20250307	114200	1083938890	1907	1910	1910	1907	2533
443	20250307	114100	1079105533	1910	1910	1910	1910	309
444	20250307	114000	1078515343	1910	1910	1910	1910	419
445	20250307	113900	1077715053	1911	1911	1911	1911	60
446	20250307	113800	1077600393	1911	1910	1911	1910	7319
447	20250307	113700	1063617557	1911	1911	1911	1911	11
448	20250307	113600	1063596536	1911	1911	1911	1911	1309
449	20250307	113500	1061095037	1911	1911	1911	1911	1295
450	20250307	113400	1058620292	1911	1911	1911	1911	2194
451	20250307	113300	1054427558	1910	1909	1910	1909	1212
452	20250307	113200	1052113730	1909	1909	1909	1909	208
453	20250307	113100	1051716658	1909	1909	1909	1909	480
454	20250307	113000	1050800338	1909	1909	1909	1909	878
455	20250307	112900	1049124236	1909	1909	1909	1909	10
456	20250307	112800	1049105146	1909	1910	1910	1909	627
457	20250307	112700	1047908103	1909	1909	1910	1909	500
458	20250307	112600	1046953503	1911	1909	1911	1909	901
459	20250307	112500	1045233492	1909	1909	1909	1909	0
460	20250307	112400	1045233492	1909	1911	1911	1909	5850
461	20250307	112300	1034062748	1911	1911	1911	1911	304
462	20250307	112200	1033481804	1912	1912	1912	1912	506
463	20250307	112100	1032514332	1912	1912	1912	1912	200
464	20250307	112000	1032131932	1912	1912	1912	1912	2
465	20250307	111900	1032128108	1916	1916	1916	1916	6
466	20250307	111800	1032116612	1916	1916	1916	1916	1192
467	20250307	111700	1029832740	1916	1917	1917	1916	55
468	20250307	111600	1029727358	1916	1916	1916	1910	3977
469	20250307	111500	1022121717	1916	1916	1916	1916	18
470	20250307	111400	1022087229	1916	1916	1916	1916	160
471	20250307	111300	1021780669	1916	1916	1916	1909	1503
472	20250307	111200	1018904421	1908	1908	1908	1908	2
473	20250307	111100	1018900605	1908	1907	1916	1907	2065
474	20250307	111000	1014952503	1908	1908	1908	1908	605
475	20250307	110900	1013798163	1907	1907	1907	1907	1
476	20250307	110800	1013796256	1907	1907	1907	1907	2017
477	20250307	110700	1009949837	1906	1907	1907	1906	1051
478	20250307	110600	1007946601	1912	1912	1912	1912	6
479	20250307	110500	1007935129	1912	1913	1913	1912	21
480	20250307	110400	1007894967	1913	1906	1913	1906	6
481	20250307	110300	1007883496	1913	1913	1913	1913	0
482	20250307	110200	1007883496	1913	1913	1913	1913	0
483	20250307	110100	1007883496	1913	1913	1913	1913	9
484	20250307	110000	1007866279	1913	1913	1913	1905	8
485	20250307	105900	1007851015	1905	1906	1906	1905	500
486	20250307	105800	1006898335	1906	1906	1906	1906	20
487	20250307	105700	1006860215	1917	1910	1917	1901	8303
488	20250307	105600	991056020	1918	1910	1918	1909	600
489	20250307	105500	989910464	1909	1909	1909	1909	133
490	20250307	105400	989656567	1908	1908	1908	1908	190
491	20250307	105300	989294047	1907	1907	1907	1907	1243
492	20250307	105200	986923646	1906	1905	1918	1904	1219
493	20250307	105100	984599934	1905	1905	1905	1905	452
494	20250307	105000	983738874	1904	1911	1911	1904	2039
495	20250307	104900	979848674	1910	1910	1910	1910	529
496	20250307	104800	978838284	1910	1913	1913	1910	2492
497	20250307	104700	974073863	1913	1913	1920	1913	362
498	20250307	104600	973381350	1920	1920	1920	1919	1325
499	20250307	104500	970837386	1921	1921	1921	1921	0
500	20250307	104400	970837386	1921	1925	1925	1910	1011
501	20250307	104300	968896255	1909	1928	1928	1909	5957
502	20250307	104200	957471923	1930	1930	1930	1929	1435
503	20250307	104100	954702473	1930	1928	1930	1928	6384
504	20250307	104000	942385695	1924	1925	1928	1924	2675
505	20250307	103900	937237097	1916	1925	1925	1916	2010
506	20250307	103800	933375930	1925	1925	1925	1925	2
507	20250307	103700	933372080	1929	1908	1929	1908	10559
508	20250307	103600	913121888	1908	1908	1908	1908	35
509	20250307	103500	913055108	1904	1909	1910	1904	1733
510	20250307	103400	909754890	1910	1910	1910	1910	1000
511	20250307	103300	907844890	1910	1909	1910	1903	266
512	20250307	103200	907337065	1910	1910	1910	1910	150
513	20250307	103100	907050565	1910	1910	1910	1903	1102
514	20250307	103000	904952293	1904	1904	1904	1904	111
515	20250307	102900	904740949	1910	1908	1910	1904	816
516	20250307	102800	903185396	1910	1908	1910	1908	1400
517	20250307	102700	900512950	1904	1904	1910	1904	2801
518	20250307	102600	895170461	1904	1911	1911	1904	5878
519	20250307	102500	883954305	1911	1910	1918	1910	2014
520	20250307	102400	880104377	1910	1910	1910	1910	2649
521	20250307	102300	875044787	1910	1909	1910	1909	57
522	20250307	102200	874935967	1909	1912	1912	1908	4215
523	20250307	102100	866886585	1914	1916	1916	1914	1290
524	20250307	102000	864416945	1916	1915	1916	1914	992
525	20250307	101900	862517932	1914	1912	1915	1912	469
526	20250307	101800	861620862	1913	1913	1913	1913	2
527	20250307	101700	861617036	1914	1908	1914	1907	3920
528	20250307	101600	854121229	1908	1908	1908	1908	1050
529	20250307	101500	852117829	1908	1907	1908	1906	1215
530	20250307	101400	849801272	1906	1908	1908	1906	225
531	20250307	101300	849372190	1908	1908	1910	1907	2664
532	20250307	101200	844288123	1908	1907	1908	1907	600
533	20250307	101100	843143724	1907	1907	1907	1907	266
534	20250307	101000	842636462	1911	1916	1916	1907	2596
535	20250307	100900	837685645	1908	1917	1917	1908	4832
536	20250307	100800	828442647	1917	1914	1918	1914	532
537	20250307	100700	827424383	1914	1909	1914	1906	1958
538	20250307	100600	823688254	1914	1907	1914	1907	2101
539	20250307	100500	819670846	1913	1914	1914	1913	614
540	20250307	100400	818495662	1914	1914	1914	1905	9079
541	20250307	100300	801174467	1914	1914	1914	1914	989
542	20250307	100200	799281521	1919	1918	1920	1918	2226
543	20250307	100100	795010469	1918	1918	1918	1918	115
544	20250307	100000	794789899	1919	1920	1920	1919	637
545	20250307	095900	793567186	1920	1908	1921	1908	7963
546	20250307	095800	778323205	1908	1908	1908	1908	10
547	20250307	095700	778304125	1908	1901	1908	1900	670
548	20250307	095600	777027965	1905	1905	1905	1905	32
549	20250307	095500	776967005	1905	1898	1905	1897	3548
550	20250307	095400	770228648	1898	1898	1898	1898	450
551	20250307	095300	769374548	1897	1897	1897	1896	2559
552	20250307	095200	764522267	1897	1904	1904	1897	6370
553	20250307	095100	752429010	1905	1904	1905	1904	718
554	20250307	095000	751061658	1904	1902	1904	1902	1586
555	20250307	094900	748045060	1902	1899	1902	1897	322
556	20250307	094800	747434121	1902	1897	1902	1897	54
557	20250307	094700	747331678	1897	1902	1904	1897	4070
558	20250307	094600	739588311	1902	1902	1904	1902	1312
559	20250307	094500	737091887	1902	1895	1902	1895	3763
560	20250307	094400	729958368	1895	1896	1896	1895	70
561	20250307	094300	729825702	1896	1895	1896	1895	55
562	20250307	094200	729721472	1890	1889	1896	1888	10646
563	20250307	094100	709609450	1890	1891	1891	1889	8382
564	20250307	094000	693770300	1895	1896	1896	1895	217
565	20250307	093900	693358883	1892	1896	1896	1892	2035
566	20250307	093800	689507229	1895	1896	1896	1895	2232
567	20250307	093700	685277474	1896	1896	1896	1893	289
568	20250307	093600	684729758	1896	1889	1896	1889	1303
569	20250307	093500	682262700	1889	1888	1889	1885	3849
570	20250307	093400	675001764	1888	1887	1888	1886	2905
571	20250307	093300	669519100	1887	1899	1899	1887	5445
572	20250307	093200	659230433	1899	1899	1899	1890	1364
573	20250307	093100	656645966	1890	1902	1902	1890	8542
574	20250307	093000	640490694	1902	1897	1902	1891	469
575	20250307	092900	639601573	1896	1889	1896	1889	1421
576	20250307	092800	636911440	1891	1891	1891	1891	2561
577	20250307	092700	632068589	1889	1896	1896	1889	6341
578	20250307	092600	620082699	1896	1896	1897	1896	1941
579	20250307	092500	616402551	1896	1890	1897	1890	212
580	20250307	092400	616001728	1897	1890	1897	1890	3319
581	20250307	092300	609726213	1890	1889	1890	1884	1577
582	20250307	092200	606747718	1881	1885	1889	1881	12374
583	20250307	092100	583451688	1886	1894	1894	1883	18645
584	20250307	092000	548282444	1890	1900	1903	1889	15006
585	20250307	091900	519901242	1902	1893	1902	1893	4305
586	20250307	091800	511733810	1891	1901	1901	1890	12197
587	20250307	091700	488616095	1900	1905	1905	1900	3486
588	20250307	091600	481979010	1905	1907	1907	1895	10475
589	20250307	091500	462085351	1910	1913	1918	1907	2470
590	20250307	091400	457362108	1913	1913	1913	1912	3465
591	20250307	091300	450735106	1913	1912	1913	1912	851
592	20250307	091200	449107874	1927	1922	1927	1911	3675
593	20250307	091100	442041997	1922	1895	1922	1894	6279
594	20250307	091000	430064142	1894	1904	1904	1893	2653
595	20250307	090900	425038277	1892	1895	1906	1891	13414
596	20250307	090800	399576718	1895	1889	1895	1886	17926
597	20250307	090700	365673619	1890	1901	1905	1890	18352
598	20250307	090600	330859910	1901	1905	1906	1895	4594
599	20250307	090500	322134217	1896	1916	1916	1896	15002
600	20250307	090400	293525831	1916	1930	1930	1914	18457
601	20250307	090300	258119412	1936	1930	1939	1920	16576
602	20250307	090200	226104631	1921	1916	1940	1916	51241
603	20250307	090100	126970002	1916	1939	1939	1916	48878
604	20250307	090000	33019028	1923	1935	1939	1922	16927