KissMeData/106080/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	201600	980067522	1918	1918	1918	1918	1763
3	20250306	201500	980067522	1918	1918	1918	1918	0
4	20250306	201400	980067522	1918	1918	1918	1918	0
5	20250306	201300	980067522	1918	1918	1918	1918	0
6	20250306	201200	980067522	1918	1918	1918	1918	0
7	20250306	201100	980067522	1918	1918	1918	1918	0
8	20250306	201000	980067522	1918	1918	1918	1918	0
9	20250306	200900	980067522	1918	1918	1918	1918	0
10	20250306	200800	980067522	1918	1918	1918	1918	0
11	20250306	200700	980067522	1918	1918	1918	1918	0
12	20250306	200600	980067522	1918	1918	1918	1918	0
13	20250306	200500	980067522	1918	1918	1918	1918	0
14	20250306	200400	980067522	1918	1918	1918	1918	0
15	20250306	200300	980067522	1918	1918	1918	1918	0
16	20250306	200200	980067522	1918	1918	1918	1918	0
17	20250306	200100	980067522	1918	1918	1918	1918	0
18	20250306	200000	980067522	1918	1918	1918	1918	0
19	20250306	195900	980067522	1918	1918	1918	1918	0
20	20250306	195800	980067522	1918	1918	1918	1918	0
21	20250306	195700	980067522	1918	1918	1918	1918	0
22	20250306	195600	980067522	1918	1918	1918	1918	0
23	20250306	195500	980067522	1918	1918	1918	1918	0
24	20250306	195400	980067522	1918	1918	1918	1918	0
25	20250306	195300	980067522	1918	1918	1918	1918	0
26	20250306	195200	980067522	1918	1918	1918	1918	0
27	20250306	195100	980067522	1918	1918	1918	1918	0
28	20250306	195000	980067522	1918	1918	1918	1918	0
29	20250306	194900	980067522	1918	1918	1918	1918	0
30	20250306	194800	980067522	1918	1918	1918	1918	0
31	20250306	194700	980067522	1918	1918	1918	1918	0
32	20250306	194600	980067522	1918	1918	1918	1918	1763
33	20250306	194500	980067522	1918	1918	1918	1918	0
34	20250306	194400	980067522	1918	1918	1918	1918	0
35	20250306	194300	980067522	1918	1918	1918	1918	0
36	20250306	194200	980067522	1918	1918	1918	1918	0
37	20250306	194100	980067522	1918	1918	1918	1918	0
38	20250306	194000	980067522	1918	1918	1918	1918	0
39	20250306	193900	980067522	1918	1918	1918	1918	0
40	20250306	193800	980067522	1918	1918	1918	1918	0
41	20250306	193700	980067522	1918	1918	1918	1918	0
42	20250306	193600	980067522	1918	1918	1918	1918	0
43	20250306	193500	980067522	1918	1918	1918	1918	0
44	20250306	193400	980067522	1918	1918	1918	1918	0
45	20250306	193300	980067522	1918	1918	1918	1918	0
46	20250306	193200	980067522	1918	1918	1918	1918	0
47	20250306	193100	980067522	1918	1918	1918	1918	0
48	20250306	193000	980067522	1918	1918	1918	1918	0
49	20250306	192900	980067522	1918	1918	1918	1918	0
50	20250306	192800	980067522	1918	1918	1918	1918	0
51	20250306	192700	980067522	1918	1918	1918	1918	0
52	20250306	192600	980067522	1918	1918	1918	1918	0
53	20250306	192500	980067522	1918	1918	1918	1918	0
54	20250306	192400	980067522	1918	1918	1918	1918	0
55	20250306	192300	980067522	1918	1918	1918	1918	0
56	20250306	192200	980067522	1918	1918	1918	1918	0
57	20250306	192100	980067522	1918	1918	1918	1918	0
58	20250306	192000	980067522	1918	1918	1918	1918	0
59	20250306	191900	980067522	1918	1918	1918	1918	0
60	20250306	191800	980067522	1918	1918	1918	1918	0
61	20250306	191700	980067522	1918	1918	1918	1918	0
62	20250306	191600	980067522	1918	1918	1918	1918	1763
63	20250306	191500	980067522	1918	1918	1918	1918	0
64	20250306	191400	980067522	1918	1918	1918	1918	0
65	20250306	191300	980067522	1918	1918	1918	1918	0
66	20250306	191200	980067522	1918	1918	1918	1918	0
67	20250306	191100	980067522	1918	1918	1918	1918	0
68	20250306	191000	980067522	1918	1918	1918	1918	0
69	20250306	190900	980067522	1918	1918	1918	1918	0
70	20250306	190800	980067522	1918	1918	1918	1918	0
71	20250306	190700	980067522	1918	1918	1918	1918	0
72	20250306	190600	980067522	1918	1918	1918	1918	0
73	20250306	190500	980067522	1918	1918	1918	1918	0
74	20250306	190400	980067522	1918	1918	1918	1918	0
75	20250306	190300	980067522	1918	1918	1918	1918	0
76	20250306	190200	980067522	1918	1918	1918	1918	0
77	20250306	190100	980067522	1918	1918	1918	1918	0
78	20250306	190000	980067522	1918	1918	1918	1918	0
79	20250306	185900	980067522	1918	1918	1918	1918	0
80	20250306	185800	980067522	1918	1918	1918	1918	0
81	20250306	185700	980067522	1918	1918	1918	1918	0
82	20250306	185600	980067522	1918	1918	1918	1918	0
83	20250306	185500	980067522	1918	1918	1918	1918	0
84	20250306	185400	980067522	1918	1918	1918	1918	0
85	20250306	185300	980067522	1918	1918	1918	1918	0
86	20250306	185200	980067522	1918	1918	1918	1918	0
87	20250306	185100	980067522	1918	1918	1918	1918	0
88	20250306	185000	980067522	1918	1918	1918	1918	0
89	20250306	184900	980067522	1918	1918	1918	1918	0
90	20250306	184800	980067522	1918	1918	1918	1918	0
91	20250306	184700	980067522	1918	1918	1918	1918	0
92	20250306	184600	980067522	1918	1918	1918	1918	1763
93	20250306	184500	980067522	1918	1918	1918	1918	0
94	20250306	184400	980067522	1918	1918	1918	1918	0
95	20250306	184300	980067522	1918	1918	1918	1918	0
96	20250306	184200	980067522	1918	1918	1918	1918	0
97	20250306	184100	980067522	1918	1918	1918	1918	0
98	20250306	184000	980067522	1918	1918	1918	1918	0
99	20250306	183900	980067522	1918	1918	1918	1918	0
100	20250306	183800	980067522	1918	1918	1918	1918	0
101	20250306	183700	980067522	1918	1918	1918	1918	0
102	20250306	183600	980067522	1918	1918	1918	1918	0
103	20250306	183500	980067522	1918	1918	1918	1918	0
104	20250306	183400	980067522	1918	1918	1918	1918	0
105	20250306	183300	980067522	1918	1918	1918	1918	0
106	20250306	183200	980067522	1918	1918	1918	1918	0
107	20250306	183100	980067522	1918	1918	1918	1918	0
108	20250306	183000	980067522	1918	1918	1918	1918	0
109	20250306	182900	980067522	1918	1918	1918	1918	0
110	20250306	182800	980067522	1918	1918	1918	1918	0
111	20250306	182700	980067522	1918	1918	1918	1918	0
112	20250306	182600	980067522	1918	1918	1918	1918	0
113	20250306	182500	980067522	1918	1918	1918	1918	0
114	20250306	182400	980067522	1918	1918	1918	1918	0
115	20250306	182300	980067522	1918	1918	1918	1918	0
116	20250306	182200	980067522	1918	1918	1918	1918	0
117	20250306	182100	980067522	1918	1918	1918	1918	0
118	20250306	182000	980067522	1918	1918	1918	1918	0
119	20250306	181900	980067522	1918	1918	1918	1918	0
120	20250306	181800	980067522	1918	1918	1918	1918	0
121	20250306	181700	980067522	1918	1918	1918	1918	0
122	20250306	181600	980067522	1918	1918	1918	1918	1763
123	20250306	181500	980067522	1918	1918	1918	1918	0
124	20250306	181400	980067522	1918	1918	1918	1918	0
125	20250306	181300	980067522	1918	1918	1918	1918	0
126	20250306	181200	980067522	1918	1918	1918	1918	0
127	20250306	181100	980067522	1918	1918	1918	1918	0
128	20250306	181000	980067522	1918	1918	1918	1918	0
129	20250306	180900	980067522	1918	1918	1918	1918	0
130	20250306	180800	980067522	1918	1918	1918	1918	0
131	20250306	180700	980067522	1918	1918	1918	1918	0
132	20250306	180600	980067522	1918	1918	1918	1918	0
133	20250306	180500	980067522	1918	1918	1918	1918	0
134	20250306	180400	980067522	1918	1918	1918	1918	0
135	20250306	180300	980067522	1918	1918	1918	1918	0
136	20250306	180200	980067522	1918	1918	1918	1918	0
137	20250306	180100	980067522	1918	1918	1918	1918	0
138	20250306	180000	980067522	1918	1918	1918	1918	0
139	20250306	175900	980067522	1918	1918	1918	1918	0
140	20250306	175800	980067522	1918	1918	1918	1918	0
141	20250306	175700	980067522	1918	1918	1918	1918	0
142	20250306	175600	980067522	1918	1918	1918	1918	0
143	20250306	175500	980067522	1918	1918	1918	1918	0
144	20250306	175400	980067522	1918	1918	1918	1918	0
145	20250306	175300	980067522	1918	1918	1918	1918	0
146	20250306	175200	980067522	1918	1918	1918	1918	0
147	20250306	175100	980067522	1918	1918	1918	1918	0
148	20250306	175000	980067522	1918	1918	1918	1918	0
149	20250306	174900	980067522	1918	1918	1918	1918	0
150	20250306	174800	980067522	1918	1918	1918	1918	0
151	20250306	174700	980067522	1918	1918	1918	1918	0
152	20250306	174600	980067522	1918	1918	1918	1918	1763
153	20250306	174500	980067522	1918	1918	1918	1918	0
154	20250306	174400	980067522	1918	1918	1918	1918	0
155	20250306	174300	980067522	1918	1918	1918	1918	0
156	20250306	174200	980067522	1918	1918	1918	1918	0
157	20250306	174100	980067522	1918	1918	1918	1918	0
158	20250306	174000	980067522	1918	1918	1918	1918	0
159	20250306	173900	980067522	1918	1918	1918	1918	0
160	20250306	173800	980067522	1918	1918	1918	1918	0
161	20250306	173700	980067522	1918	1918	1918	1918	0
162	20250306	173600	980067522	1918	1918	1918	1918	0
163	20250306	173500	980067522	1918	1918	1918	1918	0
164	20250306	173400	980067522	1918	1918	1918	1918	0
165	20250306	173300	980067522	1918	1918	1918	1918	0
166	20250306	173200	980067522	1918	1918	1918	1918	0
167	20250306	173100	980067522	1918	1918	1918	1918	0
168	20250306	173000	980067522	1918	1918	1918	1918	0
169	20250306	172900	980067522	1918	1918	1918	1918	0
170	20250306	172800	980067522	1918	1918	1918	1918	0
171	20250306	172700	980067522	1918	1918	1918	1918	0
172	20250306	172600	980067522	1918	1918	1918	1918	0
173	20250306	172500	980067522	1918	1918	1918	1918	0
174	20250306	172400	980067522	1918	1918	1918	1918	0
175	20250306	172300	980067522	1918	1918	1918	1918	0
176	20250306	172200	980067522	1918	1918	1918	1918	0
177	20250306	172100	980067522	1918	1918	1918	1918	0
178	20250306	172000	980067522	1918	1918	1918	1918	0
179	20250306	171900	980067522	1918	1918	1918	1918	0
180	20250306	171800	980067522	1918	1918	1918	1918	0
181	20250306	171700	980067522	1918	1918	1918	1918	0
182	20250306	171600	980067522	1918	1918	1918	1918	1763
183	20250306	171500	980067522	1918	1918	1918	1918	0
184	20250306	171400	980067522	1918	1918	1918	1918	0
185	20250306	171300	980067522	1918	1918	1918	1918	0
186	20250306	171200	980067522	1918	1918	1918	1918	0
187	20250306	171100	980067522	1918	1918	1918	1918	0
188	20250306	171000	980067522	1918	1918	1918	1918	0
189	20250306	170900	980067522	1918	1918	1918	1918	0
190	20250306	170800	980067522	1918	1918	1918	1918	0
191	20250306	170700	980067522	1918	1918	1918	1918	0
192	20250306	170600	980067522	1918	1918	1918	1918	0
193	20250306	170500	980067522	1918	1918	1918	1918	0
194	20250306	170400	980067522	1918	1918	1918	1918	0
195	20250306	170300	980067522	1918	1918	1918	1918	0
196	20250306	170200	980067522	1918	1918	1918	1918	0
197	20250306	170100	980067522	1918	1918	1918	1918	0
198	20250306	170000	980067522	1918	1918	1918	1918	0
199	20250306	165900	980067522	1918	1918	1918	1918	0
200	20250306	165800	980067522	1918	1918	1918	1918	0
201	20250306	165700	980067522	1918	1918	1918	1918	0
202	20250306	165600	980067522	1918	1918	1918	1918	0
203	20250306	165500	980067522	1918	1918	1918	1918	0
204	20250306	165400	980067522	1918	1918	1918	1918	0
205	20250306	165300	980067522	1918	1918	1918	1918	0
206	20250306	165200	980067522	1918	1918	1918	1918	0
207	20250306	165100	980067522	1918	1918	1918	1918	0
208	20250306	165000	980067522	1918	1918	1918	1918	0
209	20250306	164900	980067522	1918	1918	1918	1918	0
210	20250306	164800	980067522	1918	1918	1918	1918	0
211	20250306	164700	980067522	1918	1918	1918	1918	0
212	20250306	164600	980067522	1918	1918	1918	1918	1763
213	20250306	164500	980067522	1918	1918	1918	1918	0
214	20250306	164400	980067522	1918	1918	1918	1918	0
215	20250306	164300	980067522	1918	1918	1918	1918	0
216	20250306	164200	980067522	1918	1918	1918	1918	0
217	20250306	164100	980067522	1918	1918	1918	1918	0
218	20250306	164000	980067522	1918	1918	1918	1918	0
219	20250306	163900	980067522	1918	1918	1918	1918	0
220	20250306	163800	980067522	1918	1918	1918	1918	0
221	20250306	163700	980067522	1918	1918	1918	1918	0
222	20250306	163600	980067522	1918	1918	1918	1918	0
223	20250306	163500	980067522	1918	1918	1918	1918	0
224	20250306	163400	980067522	1918	1918	1918	1918	0
225	20250306	163300	980067522	1918	1918	1918	1918	0
226	20250306	163200	980067522	1918	1918	1918	1918	0
227	20250306	163100	980067522	1918	1918	1918	1918	0
228	20250306	163000	980067522	1918	1918	1918	1918	0
229	20250306	162900	980067522	1918	1918	1918	1918	0
230	20250306	162800	980067522	1918	1918	1918	1918	0
231	20250306	162700	980067522	1918	1918	1918	1918	0
232	20250306	162600	980067522	1918	1918	1918	1918	0
233	20250306	162500	980067522	1918	1918	1918	1918	0
234	20250306	162400	980067522	1918	1918	1918	1918	0
235	20250306	162300	980067522	1918	1918	1918	1918	0
236	20250306	162200	980067522	1918	1918	1918	1918	0
237	20250306	162100	980067522	1918	1918	1918	1918	0
238	20250306	162000	980067522	1918	1918	1918	1918	0
239	20250306	161900	980067522	1918	1918	1918	1918	0
240	20250306	161800	980067522	1918	1918	1918	1918	0
241	20250306	161700	980067522	1918	1918	1918	1918	0
242	20250306	161600	980067522	1918	1918	1918	1918	1763
243	20250306	161500	980067522	1918	1918	1918	1918	0
244	20250306	161400	980067522	1918	1918	1918	1918	0
245	20250306	161300	980067522	1918	1918	1918	1918	0
246	20250306	161200	980067522	1918	1918	1918	1918	0
247	20250306	161100	980067522	1918	1918	1918	1918	0
248	20250306	161000	980067522	1918	1918	1918	1918	0
249	20250306	160900	980067522	1918	1918	1918	1918	0
250	20250306	160800	980067522	1918	1918	1918	1918	0
251	20250306	160700	980067522	1918	1918	1918	1918	0
252	20250306	160600	980067522	1918	1918	1918	1918	0
253	20250306	160500	980067522	1918	1918	1918	1918	0
254	20250306	160400	980067522	1918	1918	1918	1918	0
255	20250306	160300	980067522	1918	1918	1918	1918	0
256	20250306	160200	980067522	1918	1918	1918	1918	0
257	20250306	160100	980067522	1918	1918	1918	1918	0
258	20250306	160000	980067522	1918	1918	1918	1918	0
259	20250306	155900	980067522	1918	1918	1918	1918	0
260	20250306	155800	980067522	1918	1918	1918	1918	0
261	20250306	155700	980067522	1918	1918	1918	1918	0
262	20250306	155600	980067522	1918	1918	1918	1918	0
263	20250306	155500	980067522	1918	1918	1918	1918	0
264	20250306	155400	980067522	1918	1918	1918	1918	0
265	20250306	155300	980067522	1918	1918	1918	1918	0
266	20250306	155200	980067522	1918	1918	1918	1918	0
267	20250306	155100	980067522	1918	1918	1918	1918	0
268	20250306	155000	980067522	1918	1918	1918	1918	0
269	20250306	154900	980067522	1918	1918	1918	1918	0
270	20250306	154800	980067522	1918	1918	1918	1918	0
271	20250306	154700	980067522	1918	1918	1918	1918	0
272	20250306	154600	980067522	1918	1918	1918	1918	1763
273	20250306	154500	980067522	1918	1918	1918	1918	0
274	20250306	154400	980067522	1918	1918	1918	1918	0
275	20250306	154300	980067522	1918	1918	1918	1918	0
276	20250306	154200	980067522	1918	1918	1918	1918	0
277	20250306	154100	980067522	1918	1918	1918	1918	0
278	20250306	154000	980067522	1918	1918	1918	1918	0
279	20250306	153900	980067522	1918	1918	1918	1918	0
280	20250306	153800	980067522	1918	1918	1918	1918	0
281	20250306	153700	980067522	1918	1918	1918	1918	0
282	20250306	153600	980067522	1918	1918	1918	1918	0
283	20250306	153500	980067522	1918	1918	1918	1918	0
284	20250306	153400	980067522	1918	1918	1918	1918	0
285	20250306	153300	980067522	1918	1918	1918	1918	0
286	20250306	153200	980067522	1918	1918	1918	1918	0
287	20250306	153100	980067522	1918	1918	1918	1918	0
288	20250306	153000	980067522	1918	1918	1918	1918	1763
289	20250306	152900	976686088	1926	1926	1926	1926	0
290	20250306	152800	976686088	1926	1926	1926	1926	0
291	20250306	152700	976686088	1926	1926	1926	1926	0
292	20250306	152600	976686088	1926	1926	1926	1926	0
293	20250306	152500	976686088	1926	1926	1926	1926	0
294	20250306	152400	976686088	1926	1926	1926	1926	0
295	20250306	152300	976686088	1926	1926	1926	1926	0
296	20250306	152200	976686088	1926	1926	1926	1926	0
297	20250306	152100	976686088	1926	1926	1926	1926	0
298	20250306	152000	976686088	1926	1926	1926	1926	0
299	20250306	151900	976686088	1926	1921	1926	1921	11
300	20250306	151800	976664942	1921	1919	1926	1919	670
301	20250306	151700	975376705	1919	1904	1919	1904	765
302	20250306	151600	973909255	1921	1921	1921	1921	1
303	20250306	151500	973907334	1902	1903	1903	1902	105
304	20250306	151400	973707579	1903	1906	1913	1903	211
305	20250306	151300	973305508	1906	1906	1906	1905	1093
306	20250306	151200	971222543	1906	1921	1921	1903	1433
307	20250306	151100	968479818	1921	1925	1925	1921	37
308	20250306	151000	968408597	1921	1921	1921	1921	0
309	20250306	150900	968408597	1921	1921	1921	1921	0
310	20250306	150800	968408597	1921	1921	1921	1921	4
311	20250306	150700	968400913	1921	1926	1926	1921	301
312	20250306	150600	967822687	1921	1922	1922	1921	26
313	20250306	150500	967772730	1921	1921	1921	1921	0
314	20250306	150400	967772730	1921	1921	1921	1921	477
315	20250306	150300	966856413	1921	1921	1921	1921	500
316	20250306	150200	965895913	1913	1926	1926	1913	3843
317	20250306	150100	958508390	1936	1936	1936	1936	0
318	20250306	150000	958508390	1936	1936	1936	1936	452
319	20250306	145900	957633318	1936	1936	1936	1936	6
320	20250306	145800	957621702	1938	1938	1938	1938	4
321	20250306	145700	957613950	1938	1921	1939	1921	6525
322	20250306	145600	945063019	1925	1925	1925	1925	77
323	20250306	145500	944914794	1921	1921	1921	1921	0
324	20250306	145400	944914794	1921	1937	1940	1921	2382
325	20250306	145300	940332429	1921	1928	1937	1921	5720
326	20250306	145200	929298857	1921	1921	1921	1921	260
327	20250306	145100	928799397	1920	1930	1930	1920	300
328	20250306	145000	928222397	1919	1919	1919	1919	125
329	20250306	144900	927982522	1919	1919	1919	1918	270
330	20250306	144800	927464403	1919	1919	1919	1919	156
331	20250306	144700	927165039	1913	1907	1913	1907	128
332	20250306	144600	926920579	1906	1906	1906	1906	0
333	20250306	144500	926920579	1906	1884	1906	1880	6895
334	20250306	144400	913927113	1884	1883	1884	1883	2
335	20250306	144300	913923346	1902	1908	1909	1902	6199
336	20250306	144200	902129800	1921	1937	1937	1921	3360
337	20250306	144100	895643922	1952	1979	1979	1935	6515
338	20250306	144000	882987153	1961	1961	1961	1961	1341
339	20250306	143900	880357452	1961	1961	1961	1961	51
340	20250306	143800	880257441	1960	1960	1960	1960	76
341	20250306	143700	880108481	1981	1980	1982	1980	5203
342	20250306	143600	869802642	1980	1975	1980	1967	9205
343	20250306	143500	851662593	1970	1968	1981	1968	2861
344	20250306	143400	846020878	1968	1960	1969	1946	2537
345	20250306	143300	841054740	1960	1945	1960	1943	13554
346	20250306	143200	814604473	1943	1922	1945	1922	8291
347	20250306	143100	798543690	1922	1918	1923	1913	5352
348	20250306	143000	788264485	1919	1915	1920	1914	8246
349	20250306	142900	772454867	1914	1901	1916	1901	4621
350	20250306	142800	763660400	1901	1891	1901	1891	2971
351	20250306	142700	758033151	1866	1866	1866	1866	0
352	20250306	142600	758033151	1866	1866	1866	1866	0
353	20250306	142500	758033151	1866	1866	1866	1866	0
354	20250306	142400	758033151	1866	1866	1866	1866	0
355	20250306	142300	758033151	1866	1866	1866	1866	0
356	20250306	142200	758033151	1866	1866	1866	1866	4
357	20250306	142100	758025687	1892	1891	1892	1891	50
358	20250306	142000	757931118	1887	1887	1887	1887	0
359	20250306	141900	757931118	1887	1887	1887	1887	0
360	20250306	141800	757931118	1887	1887	1887	1887	0
361	20250306	141700	757931118	1887	1887	1887	1887	0
362	20250306	141600	757931118	1887	1887	1887	1887	0
363	20250306	141500	757931118	1887	1864	1892	1864	34
364	20250306	141400	757867691	1889	1889	1889	1889	0
365	20250306	141300	757867691	1889	1889	1889	1889	0
366	20250306	141200	757867691	1889	1889	1893	1889	41
367	20250306	141100	757790238	1889	1889	1889	1889	0
368	20250306	141000	757790238	1889	1889	1889	1889	0
369	20250306	140900	757790238	1889	1886	1892	1885	3031
370	20250306	140800	752067006	1886	1886	1886	1886	4
371	20250306	140700	752059462	1850	1850	1891	1850	109
372	20250306	140600	751857771	1842	1880	1896	1842	4363
373	20250306	140500	743732045	1880	1894	1905	1880	2550
374	20250306	140400	738900818	1893	1877	1893	1877	191
375	20250306	140300	738539274	1877	1877	1877	1877	591
376	20250306	140200	737429967	1877	1880	1880	1877	1400
377	20250306	140100	734799917	1876	1876	1876	1876	0
378	20250306	140000	734799917	1876	1876	1876	1876	0
379	20250306	135900	734799917	1876	1876	1876	1876	0
380	20250306	135800	734799917	1876	1876	1876	1876	0
381	20250306	135700	734799917	1876	1890	1890	1856	12910
382	20250306	135600	710823529	1896	1891	1896	1891	1324
383	20250306	135500	708316091	1893	1893	1893	1893	0
384	20250306	135400	708316091	1893	1893	1893	1893	0
385	20250306	135300	708316091	1893	1893	1893	1893	100
386	20250306	135200	708126791	1893	1893	1893	1893	0
387	20250306	135100	708126791	1893	1888	1893	1888	20
388	20250306	135000	708088951	1885	1885	1885	1885	0
389	20250306	134900	708088951	1885	1885	1885	1885	0
390	20250306	134800	708088951	1885	1885	1885	1885	1011
391	20250306	134700	706183216	1885	1893	1893	1885	854
392	20250306	134600	704570918	1885	1885	1885	1885	3859
393	20250306	134500	697296703	1895	1895	1896	1885	5468
394	20250306	134400	686938655	1894	1884	1897	1853	2154
395	20250306	134300	682876187	1883	1875	1883	1875	2343
396	20250306	134200	678472448	1861	1875	1880	1861	4203
397	20250306	134100	670587218	1876	1884	1884	1865	5416
398	20250306	134000	660481023	1883	1867	1883	1867	1528
399	20250306	133900	657620118	1861	1853	1861	1853	53
400	20250306	133800	657521493	1851	1848	1851	1843	1212
401	20250306	133700	655282233	1842	1842	1842	1842	6
402	20250306	133600	655271181	1842	1842	1842	1842	0
403	20250306	133500	655271181	1842	1842	1842	1842	0
404	20250306	133400	655271181	1842	1842	1842	1842	53
405	20250306	133300	655173555	1840	1840	1840	1840	100
406	20250306	133200	654989555	1840	1848	1848	1840	3
407	20250306	133100	654984027	1848	1848	1848	1848	0
408	20250306	133000	654984027	1848	1848	1848	1848	1
409	20250306	132900	654982179	1848	1847	1848	1847	102
410	20250306	132800	654793687	1838	1838	1838	1838	0
411	20250306	132700	654793687	1838	1838	1838	1838	0
412	20250306	132600	654793687	1838	1838	1838	1838	0
413	20250306	132500	654793687	1838	1840	1840	1838	795
414	20250306	132400	653330903	1837	1837	1837	1837	81
415	20250306	132300	653182106	1837	1840	1840	1837	143
416	20250306	132200	652919061	1831	1831	1831	1831	1
417	20250306	132100	652917230	1831	1831	1831	1831	0
418	20250306	132000	652917230	1831	1831	1831	1831	50
419	20250306	131900	652825680	1840	1840	1840	1840	1
420	20250306	131800	652823840	1831	1831	1831	1831	9
421	20250306	131700	652807361	1830	1830	1830	1830	0
422	20250306	131600	652807361	1830	1830	1830	1830	0
423	20250306	131500	652807361	1830	1830	1830	1830	0
424	20250306	131400	652807361	1830	1830	1830	1830	0
425	20250306	131300	652807361	1830	1830	1830	1830	0
426	20250306	131200	652807361	1830	1830	1830	1830	0
427	20250306	131100	652807361	1830	1830	1830	1830	0
428	20250306	131000	652807361	1830	1830	1830	1830	36
429	20250306	130900	652741481	1840	1840	1840	1840	0
430	20250306	130800	652741481	1840	1830	1840	1830	200
431	20250306	130700	652374481	1830	1830	1830	1830	0
432	20250306	130600	652374481	1830	1830	1830	1830	300
433	20250306	130500	651825481	1827	1838	1838	1827	7
434	20250306	130400	651812659	1850	1850	1850	1850	0
435	20250306	130300	651812659	1850	1850	1850	1850	2
436	20250306	130200	651808959	1840	1820	1840	1820	16341
437	20250306	130100	621977428	1820	1820	1820	1820	0
438	20250306	130000	621977428	1820	1820	1820	1820	0
439	20250306	125900	621977428	1820	1820	1820	1820	5
440	20250306	125800	621968328	1820	1819	1820	1819	50
441	20250306	125700	621877358	1818	1820	1820	1818	117
442	20250306	125600	621664650	1820	1820	1820	1820	6
443	20250306	125500	621653730	1820	1820	1820	1820	0
444	20250306	125400	621653730	1820	1820	1820	1820	71
445	20250306	125300	621524510	1820	1820	1820	1820	0
446	20250306	125200	621524510	1820	1820	1820	1820	37
447	20250306	125100	621457170	1820	1820	1820	1820	0
448	20250306	125000	621457170	1820	1820	1820	1820	0
449	20250306	124900	621457170	1820	1820	1820	1820	4
450	20250306	124800	621449890	1821	1821	1821	1821	0
451	20250306	124700	621449890	1821	1821	1821	1818	7110
452	20250306	124600	608515154	1821	1821	1821	1821	203
453	20250306	124500	608145491	1821	1824	1824	1821	401
454	20250306	124400	607414078	1824	1824	1824	1823	1023
455	20250306	124300	605548133	1824	1835	1835	1824	153
456	20250306	124200	605268596	1830	1825	1830	1825	2053
457	20250306	124100	601511881	1823	1823	1823	1823	0
458	20250306	124000	601511881	1823	1830	1830	1823	302
459	20250306	123900	600961221	1831	1831	1831	1831	0
460	20250306	123800	600961221	1831	1831	1831	1831	200
461	20250306	123700	600595021	1836	1836	1836	1836	0
462	20250306	123600	600595021	1836	1836	1836	1836	0
463	20250306	123500	600595021	1836	1836	1836	1836	0
464	20250306	123400	600595021	1836	1836	1836	1836	0
465	20250306	123300	600595021	1836	1836	1836	1836	0
466	20250306	123200	600595021	1836	1836	1836	1836	0
467	20250306	123100	600595021	1836	1836	1836	1836	0
468	20250306	123000	600595021	1836	1836	1836	1836	0
469	20250306	122900	600595021	1836	1835	1836	1835	50
470	20250306	122800	600503223	1836	1836	1836	1836	0
471	20250306	122700	600503223	1836	1835	1836	1835	10
472	20250306	122600	600484864	1836	1836	1836	1836	0
473	20250306	122500	600484864	1836	1836	1836	1836	1
474	20250306	122400	600483028	1821	1825	1825	1821	2062
475	20250306	122300	596722622	1827	1827	1827	1827	615
476	20250306	122200	595599017	1829	1831	1831	1829	1970
477	20250306	122100	591994313	1831	1831	1831	1831	0
478	20250306	122000	591994313	1831	1831	1831	1831	0
479	20250306	121900	591994313	1831	1831	1831	1831	278
480	20250306	121800	591485295	1832	1838	1838	1832	1715
481	20250306	121700	588337372	1837	1837	1837	1837	153
482	20250306	121600	588056311	1837	1840	1840	1837	2394
483	20250306	121500	583652583	1840	1840	1840	1840	79
484	20250306	121400	583507223	1840	1840	1840	1840	495
485	20250306	121300	582596423	1841	1841	1841	1841	0
486	20250306	121200	582596423	1841	1841	1841	1841	0
487	20250306	121100	582596423	1841	1842	1842	1841	470
488	20250306	121000	581730814	1842	1842	1842	1842	17
489	20250306	120900	581699500	1842	1842	1842	1842	0
490	20250306	120800	581699500	1842	1849	1849	1842	252
491	20250306	120700	581234560	1849	1849	1849	1849	0
492	20250306	120600	581234560	1849	1849	1849	1849	11
493	20250306	120500	581214221	1840	1840	1840	1840	0
494	20250306	120400	581214221	1840	1840	1840	1840	0
495	20250306	120300	581214221	1840	1842	1842	1840	113
496	20250306	120200	581006183	1850	1850	1850	1850	13
497	20250306	120100	580982133	1841	1841	1841	1841	2
498	20250306	120000	580978451	1838	1838	1838	1838	0
499	20250306	115900	580978451	1838	1838	1838	1838	0
500	20250306	115800	580978451	1838	1838	1838	1838	0
501	20250306	115700	580978451	1838	1839	1839	1838	135
502	20250306	115600	580730275	1843	1843	1843	1843	0
503	20250306	115500	580730275	1843	1843	1843	1843	0
504	20250306	115400	580730275	1843	1843	1843	1843	0
505	20250306	115300	580730275	1843	1843	1843	1843	1
506	20250306	115200	580728432	1843	1843	1843	1843	22
507	20250306	115100	580687886	1843	1843	1843	1843	1
508	20250306	115000	580686043	1840	1840	1840	1840	0
509	20250306	114900	580686043	1840	1840	1840	1840	0
510	20250306	114800	580686043	1840	1843	1843	1832	65
511	20250306	114700	580566617	1832	1832	1832	1832	0
512	20250306	114600	580566617	1832	1832	1832	1832	4
513	20250306	114500	580559289	1843	1843	1843	1843	110
514	20250306	114400	580356559	1831	1831	1831	1831	0
515	20250306	114300	580356559	1831	1831	1831	1831	0
516	20250306	114200	580356559	1831	1831	1831	1831	0
517	20250306	114100	580356559	1831	1831	1831	1831	65
518	20250306	114000	580237544	1831	1831	1831	1831	0
519	20250306	113900	580237544	1831	1831	1831	1831	100
520	20250306	113800	580054444	1831	1831	1831	1831	0
521	20250306	113700	580054444	1831	1832	1832	1831	100
522	20250306	113600	579871342	1833	1842	1842	1833	710
523	20250306	113500	578569833	1846	1850	1850	1846	5
524	20250306	113400	578560593	1851	1852	1852	1851	2
525	20250306	113300	578556890	1853	1849	1865	1849	22
526	20250306	113200	578516123	1841	1846	1849	1841	66
527	20250306	113100	578394272	1835	1835	1835	1835	500
528	20250306	113000	577476772	1838	1851	1851	1838	322
529	20250306	112900	576882646	1862	1853	1862	1842	669
530	20250306	112800	575649329	1864	1854	1864	1845	22
531	20250306	112700	575608644	1865	1866	1866	1865	44
532	20250306	112600	575526583	1845	1850	1850	1845	2
533	20250306	112500	575522888	1868	1843	1868	1843	704
534	20250306	112400	574221606	1830	1830	1830	1830	0
535	20250306	112300	574221606	1830	1834	1834	1830	2377
536	20250306	112200	569868242	1833	1833	1833	1833	17
537	20250306	112100	569837081	1832	1832	1832	1832	100
538	20250306	112000	569653881	1833	1833	1833	1832	1180
539	20250306	111900	567491121	1833	1833	1833	1833	71
540	20250306	111800	567360978	1833	1833	1833	1833	100
541	20250306	111700	567177678	1835	1835	1835	1835	0
542	20250306	111600	567177678	1835	1835	1835	1835	100
543	20250306	111500	566994178	1845	1840	1845	1840	2
544	20250306	111400	566990493	1840	1840	1840	1840	85
545	20250306	111300	566834093	1840	1832	1840	1832	6
546	20250306	111200	566823093	1832	1832	1832	1832	0
547	20250306	111100	566823093	1832	1835	1835	1832	339
548	20250306	111000	566202032	1842	1842	1842	1842	1
549	20250306	110900	566200190	1833	1833	1838	1833	511
550	20250306	110800	565263522	1833	1834	1834	1833	943
551	20250306	110700	563534516	1834	1835	1835	1833	122
552	20250306	110600	563310786	1846	1846	1846	1846	0
553	20250306	110500	563310786	1846	1835	1846	1835	25
554	20250306	110400	563264765	1840	1846	1846	1833	102
555	20250306	110300	563077777	1840	1840	1840	1840	0
556	20250306	110200	563077777	1840	1840	1840	1840	1
557	20250306	110100	563075937	1833	1848	1848	1833	102
558	20250306	110000	562888949	1833	1850	1850	1833	203
559	20250306	105900	562516349	1853	1853	1853	1853	1
560	20250306	105800	562514496	1832	1834	1834	1832	1351
561	20250306	105700	560037474	1837	1842	1842	1837	100
562	20250306	105600	559853304	1842	1842	1842	1842	1
563	20250306	105500	559851462	1842	1842	1842	1842	0
564	20250306	105400	559851462	1842	1842	1842	1842	145
565	20250306	105300	559584372	1842	1842	1842	1842	0
566	20250306	105200	559584372	1842	1842	1842	1842	100
567	20250306	105100	559400172	1842	1842	1842	1842	1
568	20250306	105000	559398330	1853	1853	1853	1853	0
569	20250306	104900	559398330	1853	1853	1853	1853	4
570	20250306	104800	559390918	1853	1846	1853	1843	473
571	20250306	104700	558515071	1842	1842	1842	1842	0
572	20250306	104600	558515071	1842	1842	1842	1842	162
573	20250306	104500	558216667	1831	1833	1851	1831	393
574	20250306	104400	557496770	1833	1833	1833	1833	22
575	20250306	104300	557456444	1833	1833	1833	1833	250
576	20250306	104200	556998194	1833	1833	1833	1833	0
577	20250306	104100	556998194	1833	1833	1833	1833	24
578	20250306	104000	556954202	1833	1853	1853	1833	4
579	20250306	103900	556946850	1844	1844	1844	1844	0
580	20250306	103800	556946850	1844	1844	1844	1844	1142
581	20250306	103700	554841002	1839	1845	1845	1838	742
582	20250306	103600	553475287	1844	1843	1868	1819	6659
583	20250306	103500	541229182	1841	1841	1841	1841	6
584	20250306	103400	541218136	1848	1848	1848	1848	10
585	20250306	103300	541199656	1868	1868	1868	1868	32
586	20250306	103200	541139880	1868	1840	1868	1840	1569
587	20250306	103100	538239329	1837	1855	1855	1837	2237
588	20250306	103000	534124279	1840	1840	1840	1840	5
589	20250306	102900	534115079	1855	1855	1855	1855	0
590	20250306	102800	534115079	1855	1840	1855	1840	101
591	20250306	102700	533929224	1855	1855	1855	1855	36
592	20250306	102600	533862444	1855	1855	1855	1855	530
593	20250306	102500	532879294	1855	1842	1855	1839	618
594	20250306	102400	531741382	1842	1853	1853	1842	3439
595	20250306	102300	525383611	1856	1859	1859	1854	2295
596	20250306	102200	521124687	1856	1856	1856	1856	34
597	20250306	102100	521061583	1856	1870	1870	1856	101
598	20250306	102000	520874113	1874	1874	1874	1874	0
599	20250306	101900	520874113	1874	1874	1874	1874	0
600	20250306	101800	520874113	1874	1874	1874	1874	0
601	20250306	101700	520874113	1874	1874	1874	1874	106
602	20250306	101600	520675469	1874	1874	1874	1855	14
603	20250306	101500	520649290	1855	1877	1877	1855	132
604	20250306	101400	520403726	1852	1874	1874	1852	1429
605	20250306	101300	517742413	1880	1880	1880	1880	0
606	20250306	101200	517742413	1880	1880	1880	1880	1
607	20250306	101100	517740533	1869	1873	1873	1869	117
608	20250306	101000	517521792	1881	1872	1881	1869	310
609	20250306	100900	516940453	1870	1870	1870	1870	100
610	20250306	100800	516753453	1884	1872	1884	1867	199
611	20250306	100700	516381185	1872	1865	1886	1865	230
612	20250306	100600	515951663	1887	1864	1888	1864	83
613	20250306	100500	515795991	1887	1870	1887	1864	48
614	20250306	100400	515706311	1888	1888	1890	1888	43
615	20250306	100300	515625087	1890	1890	1890	1890	20
616	20250306	100200	515587287	1856	1856	1856	1856	14
617	20250306	100100	515561303	1895	1895	1895	1895	0
618	20250306	100000	515561303	1895	1895	1895	1895	20
619	20250306	095900	515523403	1898	1847	1898	1847	1174
620	20250306	095800	513330879	1847	1850	1850	1847	408
621	20250306	095700	512576280	1850	1865	1865	1850	5011
622	20250306	095600	503284031	1853	1875	1875	1853	3744
623	20250306	095500	496287800	1877	1885	1885	1874	2219
624	20250306	095400	492114336	1898	1898	1898	1898	0
625	20250306	095300	492114336	1898	1898	1898	1898	0
626	20250306	095200	492114336	1898	1898	1898	1898	0
627	20250306	095100	492114336	1898	1898	1898	1898	0
628	20250306	095000	492114336	1898	1898	1898	1898	2
629	20250306	094900	492110540	1898	1898	1898	1898	1
630	20250306	094800	492108642	1899	1899	1899	1899	1
631	20250306	094700	492106743	1884	1884	1884	1884	12
632	20250306	094600	492084135	1902	1903	1903	1885	655
633	20250306	094500	490849110	1907	1909	1909	1906	122
634	20250306	094400	490616416	1883	1900	1901	1883	1178
635	20250306	094300	488378230	1883	1904	1913	1883	5309
636	20250306	094200	478351157	1889	1905	1915	1888	7716
637	20250306	094100	463718410	1889	1904	1906	1889	1373
638	20250306	094000	461123579	1888	1890	1904	1888	251
639	20250306	093900	460649275	1903	1890	1903	1890	587
640	20250306	093800	459532864	1905	1888	1905	1887	5591
641	20250306	093700	448976966	1909	1899	1909	1899	511
642	20250306	093600	448006467	1899	1899	1899	1887	2002
643	20250306	093500	444228546	1899	1909	1910	1887	9637
644	20250306	093400	425909969	1910	1910	1910	1910	14
645	20250306	093300	425883229	1887	1912	1912	1887	188
646	20250306	093200	425524999	1913	1911	1914	1911	300
647	20250306	093100	424950979	1897	1917	1918	1897	310
648	20250306	093000	424362805	1913	1911	1917	1911	3588
649	20250306	092900	417498224	1907	1895	1907	1895	3581
650	20250306	092800	410684856	1882	1895	1896	1882	715
651	20250306	092700	409329437	1896	1884	1896	1881	645
652	20250306	092600	408113927	1884	1899	1899	1882	882
653	20250306	092500	406453023	1891	1881	1891	1881	2426
654	20250306	092400	401888575	1881	1897	1901	1881	22
655	20250306	092300	401847118	1897	1900	1901	1885	1990
656	20250306	092200	398068779	1882	1903	1903	1880	509
657	20250306	092100	397111834	1879	1905	1906	1879	116
658	20250306	092000	396891030	1907	1892	1907	1892	1359
659	20250306	091900	394306796	1892	1876	1893	1876	3389
660	20250306	091800	387938639	1865	1876	1876	1850	2419
661	20250306	091700	383438824	1867	1888	1894	1867	14011
662	20250306	091600	357099917	1885	1899	1900	1885	578
663	20250306	091500	356009642	1902	1905	1905	1885	5550
664	20250306	091400	345517047	1905	1907	1907	1890	1665
665	20250306	091300	342367873	1907	1914	1915	1883	12422
666	20250306	091200	318940963	1885	1898	1942	1882	2134
667	20250306	091100	314904998	1898	1943	1943	1874	16562
668	20250306	091000	283382895	1920	1910	1946	1900	9831
669	20250306	090900	264612253	1912	1962	1980	1912	17722
670	20250306	090800	230322633	1960	1999	1999	1955	9578
671	20250306	090700	211478140	2020	2000	2020	1949	15627
672	20250306	090600	180416842	2000	1994	2030	1994	4468
673	20250306	090500	171466367	1994	2045	2050	1994	10402
674	20250306	090400	150305887	2045	1982	2050	1979	14257
675	20250306	090300	121357480	1979	1972	2010	1970	6067
676	20250306	090200	109283072	1972	2005	2010	1962	6683
677	20250306	090100	96042443	2010	2015	2045	1966	25166
678	20250306	090000	45305510	2030	1934	2030	1934	23042