KissMeData/017550/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	190500	269439859	1875	1875	1875	1875	4047
3	20250321	190400	269439859	1875	1875	1875	1875	0
4	20250321	190300	269439859	1875	1875	1875	1875	0
5	20250321	190200	269439859	1875	1875	1875	1875	0
6	20250321	190100	269439859	1875	1875	1875	1875	0
7	20250321	190000	269439859	1875	1875	1875	1875	0
8	20250321	185900	269439859	1875	1875	1875	1875	0
9	20250321	185800	269439859	1875	1875	1875	1875	0
10	20250321	185700	269439859	1875	1875	1875	1875	0
11	20250321	185600	269439859	1875	1875	1875	1875	0
12	20250321	185500	269439859	1875	1875	1875	1875	0
13	20250321	185400	269439859	1875	1875	1875	1875	0
14	20250321	185300	269439859	1875	1875	1875	1875	0
15	20250321	185200	269439859	1875	1875	1875	1875	0
16	20250321	185100	269439859	1875	1875	1875	1875	0
17	20250321	185000	269439859	1875	1875	1875	1875	0
18	20250321	184900	269439859	1875	1875	1875	1875	0
19	20250321	184800	269439859	1875	1875	1875	1875	0
20	20250321	184700	269439859	1875	1875	1875	1875	0
21	20250321	184600	269439859	1875	1875	1875	1875	0
22	20250321	184500	269439859	1875	1875	1875	1875	0
23	20250321	184400	269439859	1875	1875	1875	1875	0
24	20250321	184300	269439859	1875	1875	1875	1875	0
25	20250321	184200	269439859	1875	1875	1875	1875	0
26	20250321	184100	269439859	1875	1875	1875	1875	0
27	20250321	184000	269439859	1875	1875	1875	1875	0
28	20250321	183900	269439859	1875	1875	1875	1875	0
29	20250321	183800	269439859	1875	1875	1875	1875	0
30	20250321	183700	269439859	1875	1875	1875	1875	0
31	20250321	183600	269439859	1875	1875	1875	1875	0
32	20250321	183500	269439859	1875	1875	1875	1875	4047
33	20250321	183400	269439859	1875	1875	1875	1875	0
34	20250321	183300	269439859	1875	1875	1875	1875	0
35	20250321	183200	269439859	1875	1875	1875	1875	0
36	20250321	183100	269439859	1875	1875	1875	1875	0
37	20250321	183000	269439859	1875	1875	1875	1875	0
38	20250321	182900	269439859	1875	1875	1875	1875	0
39	20250321	182800	269439859	1875	1875	1875	1875	0
40	20250321	182700	269439859	1875	1875	1875	1875	0
41	20250321	182600	269439859	1875	1875	1875	1875	0
42	20250321	182500	269439859	1875	1875	1875	1875	0
43	20250321	182400	269439859	1875	1875	1875	1875	0
44	20250321	182300	269439859	1875	1875	1875	1875	0
45	20250321	182200	269439859	1875	1875	1875	1875	0
46	20250321	182100	269439859	1875	1875	1875	1875	0
47	20250321	182000	269439859	1875	1875	1875	1875	0
48	20250321	181900	269439859	1875	1875	1875	1875	0
49	20250321	181800	269439859	1875	1875	1875	1875	0
50	20250321	181700	269439859	1875	1875	1875	1875	0
51	20250321	181600	269439859	1875	1875	1875	1875	0
52	20250321	181500	269439859	1875	1875	1875	1875	0
53	20250321	181400	269439859	1875	1875	1875	1875	0
54	20250321	181300	269439859	1875	1875	1875	1875	0
55	20250321	181200	269439859	1875	1875	1875	1875	0
56	20250321	181100	269439859	1875	1875	1875	1875	0
57	20250321	181000	269439859	1875	1875	1875	1875	0
58	20250321	180900	269439859	1875	1875	1875	1875	0
59	20250321	180800	269439859	1875	1875	1875	1875	0
60	20250321	180700	269439859	1875	1875	1875	1875	0
61	20250321	180600	269439859	1875	1875	1875	1875	0
62	20250321	180500	269439859	1875	1875	1875	1875	4047
63	20250321	180400	269439859	1875	1875	1875	1875	0
64	20250321	180300	269439859	1875	1875	1875	1875	0
65	20250321	180200	269439859	1875	1875	1875	1875	0
66	20250321	180100	269439859	1875	1875	1875	1875	0
67	20250321	180000	269439859	1875	1875	1875	1875	0
68	20250321	175900	269439859	1875	1875	1875	1875	0
69	20250321	175800	269439859	1875	1875	1875	1875	0
70	20250321	175700	269439859	1875	1875	1875	1875	0
71	20250321	175600	269439859	1875	1875	1875	1875	0
72	20250321	175500	269439859	1875	1875	1875	1875	0
73	20250321	175400	269439859	1875	1875	1875	1875	0
74	20250321	175300	269439859	1875	1875	1875	1875	0
75	20250321	175200	269439859	1875	1875	1875	1875	0
76	20250321	175100	269439859	1875	1875	1875	1875	0
77	20250321	175000	269439859	1875	1875	1875	1875	0
78	20250321	174900	269439859	1875	1875	1875	1875	0
79	20250321	174800	269439859	1875	1875	1875	1875	0
80	20250321	174700	269439859	1875	1875	1875	1875	0
81	20250321	174600	269439859	1875	1875	1875	1875	0
82	20250321	174500	269439859	1875	1875	1875	1875	0
83	20250321	174400	269439859	1875	1875	1875	1875	0
84	20250321	174300	269439859	1875	1875	1875	1875	0
85	20250321	174200	269439859	1875	1875	1875	1875	0
86	20250321	174100	269439859	1875	1875	1875	1875	0
87	20250321	174000	269439859	1875	1875	1875	1875	0
88	20250321	173900	269439859	1875	1875	1875	1875	0
89	20250321	173800	269439859	1875	1875	1875	1875	0
90	20250321	173700	269439859	1875	1875	1875	1875	0
91	20250321	173600	269439859	1875	1875	1875	1875	0
92	20250321	173500	269439859	1875	1875	1875	1875	4047
93	20250321	173400	269439859	1875	1875	1875	1875	0
94	20250321	173300	269439859	1875	1875	1875	1875	0
95	20250321	173200	269439859	1875	1875	1875	1875	0
96	20250321	173100	269439859	1875	1875	1875	1875	0
97	20250321	173000	269439859	1875	1875	1875	1875	0
98	20250321	172900	269439859	1875	1875	1875	1875	0
99	20250321	172800	269439859	1875	1875	1875	1875	0
100	20250321	172700	269439859	1875	1875	1875	1875	0
101	20250321	172600	269439859	1875	1875	1875	1875	0
102	20250321	172500	269439859	1875	1875	1875	1875	0
103	20250321	172400	269439859	1875	1875	1875	1875	0
104	20250321	172300	269439859	1875	1875	1875	1875	0
105	20250321	172200	269439859	1875	1875	1875	1875	0
106	20250321	172100	269439859	1875	1875	1875	1875	0
107	20250321	172000	269439859	1875	1875	1875	1875	0
108	20250321	171900	269439859	1875	1875	1875	1875	0
109	20250321	171800	269439859	1875	1875	1875	1875	0
110	20250321	171700	269439859	1875	1875	1875	1875	0
111	20250321	171600	269439859	1875	1875	1875	1875	0
112	20250321	171500	269439859	1875	1875	1875	1875	0
113	20250321	171400	269439859	1875	1875	1875	1875	0
114	20250321	171300	269439859	1875	1875	1875	1875	0
115	20250321	171200	269439859	1875	1875	1875	1875	0
116	20250321	171100	269439859	1875	1875	1875	1875	0
117	20250321	171000	269439859	1875	1875	1875	1875	0
118	20250321	170900	269439859	1875	1875	1875	1875	0
119	20250321	170800	269439859	1875	1875	1875	1875	0
120	20250321	170700	269439859	1875	1875	1875	1875	0
121	20250321	170600	269439859	1875	1875	1875	1875	0
122	20250321	170500	269439859	1875	1875	1875	1875	4047
123	20250321	170400	269439859	1875	1875	1875	1875	0
124	20250321	170300	269439859	1875	1875	1875	1875	0
125	20250321	170200	269439859	1875	1875	1875	1875	0
126	20250321	170100	269439859	1875	1875	1875	1875	0
127	20250321	170000	269439859	1875	1875	1875	1875	0
128	20250321	165900	269439859	1875	1875	1875	1875	0
129	20250321	165800	269439859	1875	1875	1875	1875	0
130	20250321	165700	269439859	1875	1875	1875	1875	0
131	20250321	165600	269439859	1875	1875	1875	1875	0
132	20250321	165500	269439859	1875	1875	1875	1875	0
133	20250321	165400	269439859	1875	1875	1875	1875	0
134	20250321	165300	269439859	1875	1875	1875	1875	0
135	20250321	165200	269439859	1875	1875	1875	1875	0
136	20250321	165100	269439859	1875	1875	1875	1875	0
137	20250321	165000	269439859	1875	1875	1875	1875	0
138	20250321	164900	269439859	1875	1875	1875	1875	0
139	20250321	164800	269439859	1875	1875	1875	1875	0
140	20250321	164700	269439859	1875	1875	1875	1875	0
141	20250321	164600	269439859	1875	1875	1875	1875	0
142	20250321	164500	269439859	1875	1875	1875	1875	0
143	20250321	164400	269439859	1875	1875	1875	1875	0
144	20250321	164300	269439859	1875	1875	1875	1875	0
145	20250321	164200	269439859	1875	1875	1875	1875	0
146	20250321	164100	269439859	1875	1875	1875	1875	0
147	20250321	164000	269439859	1875	1875	1875	1875	0
148	20250321	163900	269439859	1875	1875	1875	1875	0
149	20250321	163800	269439859	1875	1875	1875	1875	0
150	20250321	163700	269439859	1875	1875	1875	1875	0
151	20250321	163600	269439859	1875	1875	1875	1875	0
152	20250321	163500	269439859	1875	1875	1875	1875	4047
153	20250321	163400	269439859	1875	1875	1875	1875	0
154	20250321	163300	269439859	1875	1875	1875	1875	0
155	20250321	163200	269439859	1875	1875	1875	1875	0
156	20250321	163100	269439859	1875	1875	1875	1875	0
157	20250321	163000	269439859	1875	1875	1875	1875	0
158	20250321	162900	269439859	1875	1875	1875	1875	0
159	20250321	162800	269439859	1875	1875	1875	1875	0
160	20250321	162700	269439859	1875	1875	1875	1875	0
161	20250321	162600	269439859	1875	1875	1875	1875	0
162	20250321	162500	269439859	1875	1875	1875	1875	0
163	20250321	162400	269439859	1875	1875	1875	1875	0
164	20250321	162300	269439859	1875	1875	1875	1875	0
165	20250321	162200	269439859	1875	1875	1875	1875	0
166	20250321	162100	269439859	1875	1875	1875	1875	0
167	20250321	162000	269439859	1875	1875	1875	1875	0
168	20250321	161900	269439859	1875	1875	1875	1875	0
169	20250321	161800	269439859	1875	1875	1875	1875	0
170	20250321	161700	269439859	1875	1875	1875	1875	0
171	20250321	161600	269439859	1875	1875	1875	1875	0
172	20250321	161500	269439859	1875	1875	1875	1875	0
173	20250321	161400	269439859	1875	1875	1875	1875	0
174	20250321	161300	269439859	1875	1875	1875	1875	0
175	20250321	161200	269439859	1875	1875	1875	1875	0
176	20250321	161100	269439859	1875	1875	1875	1875	0
177	20250321	161000	269439859	1875	1875	1875	1875	0
178	20250321	160900	269439859	1875	1875	1875	1875	0
179	20250321	160800	269439859	1875	1875	1875	1875	0
180	20250321	160700	269439859	1875	1875	1875	1875	0
181	20250321	160600	269439859	1875	1875	1875	1875	0
182	20250321	160500	269439859	1875	1875	1875	1875	4047
183	20250321	160400	269439859	1875	1875	1875	1875	0
184	20250321	160300	269439859	1875	1875	1875	1875	0
185	20250321	160200	269439859	1875	1875	1875	1875	0
186	20250321	160100	269439859	1875	1875	1875	1875	0
187	20250321	160000	269439859	1875	1875	1875	1875	0
188	20250321	155900	269439859	1875	1875	1875	1875	0
189	20250321	155800	269439859	1875	1875	1875	1875	0
190	20250321	155700	269439859	1875	1875	1875	1875	0
191	20250321	155600	269439859	1875	1875	1875	1875	0
192	20250321	155500	269439859	1875	1875	1875	1875	0
193	20250321	155400	269439859	1875	1875	1875	1875	0
194	20250321	155300	269439859	1875	1875	1875	1875	0
195	20250321	155200	269439859	1875	1875	1875	1875	0
196	20250321	155100	269439859	1875	1875	1875	1875	0
197	20250321	155000	269439859	1875	1875	1875	1875	0
198	20250321	154900	269439859	1875	1875	1875	1875	0
199	20250321	154800	269439859	1875	1875	1875	1875	0
200	20250321	154700	269439859	1875	1875	1875	1875	0
201	20250321	154600	269439859	1875	1875	1875	1875	0
202	20250321	154500	269439859	1875	1875	1875	1875	0
203	20250321	154400	269439859	1875	1875	1875	1875	0
204	20250321	154300	269439859	1875	1875	1875	1875	0
205	20250321	154200	269439859	1875	1875	1875	1875	0
206	20250321	154100	269439859	1875	1875	1875	1875	0
207	20250321	154000	269439859	1875	1875	1875	1875	0
208	20250321	153900	269439859	1875	1875	1875	1875	0
209	20250321	153800	269439859	1875	1875	1875	1875	0
210	20250321	153700	269439859	1875	1875	1875	1875	0
211	20250321	153600	269439859	1875	1875	1875	1875	0
212	20250321	153500	269439859	1875	1875	1875	1875	4047
213	20250321	153400	269439859	1875	1875	1875	1875	0
214	20250321	153300	269439859	1875	1875	1875	1875	0
215	20250321	153200	269439859	1875	1875	1875	1875	0
216	20250321	153100	269439859	1875	1875	1875	1875	0
217	20250321	153000	269439859	1875	1875	1875	1875	4047
218	20250321	152900	261851734	1878	1878	1878	1878	0
219	20250321	152800	261851734	1878	1878	1878	1878	0
220	20250321	152700	261851734	1878	1878	1878	1878	0
221	20250321	152600	261851734	1878	1878	1878	1878	0
222	20250321	152500	261851734	1878	1878	1878	1878	0
223	20250321	152400	261851734	1878	1878	1878	1878	0
224	20250321	152300	261851734	1878	1878	1878	1878	0
225	20250321	152200	261851734	1878	1878	1878	1878	0
226	20250321	152100	261851734	1878	1878	1878	1878	0
227	20250321	152000	261851734	1878	1878	1878	1878	0
228	20250321	151900	261851734	1878	1877	1878	1877	668
229	20250321	151800	260597721	1876	1878	1878	1876	638
230	20250321	151700	259400294	1877	1877	1877	1877	4
231	20250321	151600	259392786	1878	1878	1878	1878	508
232	20250321	151500	258438762	1878	1880	1880	1878	5
233	20250321	151400	258429368	1880	1881	1881	1880	1248
234	20250321	151300	256082625	1880	1880	1880	1880	138
235	20250321	151200	255823185	1880	1880	1880	1880	535
236	20250321	151100	254817385	1880	1880	1880	1880	1
237	20250321	151000	254815505	1880	1880	1880	1880	0
238	20250321	150900	254815505	1880	1880	1880	1880	0
239	20250321	150800	254815505	1880	1880	1880	1880	0
240	20250321	150700	254815505	1880	1880	1880	1880	0
241	20250321	150600	254815505	1880	1880	1880	1880	0
242	20250321	150500	254815505	1880	1880	1880	1880	1
243	20250321	150400	254813625	1880	1880	1880	1880	1
244	20250321	150300	254811745	1880	1880	1880	1880	732
245	20250321	150200	253435585	1880	1880	1880	1880	343
246	20250321	150100	252790745	1880	1880	1880	1880	0
247	20250321	150000	252790745	1880	1880	1880	1880	0
248	20250321	145900	252790745	1880	1880	1880	1880	0
249	20250321	145800	252790745	1880	1880	1880	1880	0
250	20250321	145700	252790745	1880	1880	1880	1880	0
251	20250321	145600	252790745	1880	1880	1880	1877	52
252	20250321	145500	252693131	1880	1880	1880	1880	402
253	20250321	145400	251937371	1880	1880	1880	1880	0
254	20250321	145300	251937371	1880	1880	1880	1880	1000
255	20250321	145200	250057371	1880	1880	1880	1880	0
256	20250321	145100	250057371	1880	1880	1880	1880	0
257	20250321	145000	250057371	1880	1880	1880	1880	16
258	20250321	144900	250027291	1880	1880	1880	1880	0
259	20250321	144800	250027291	1880	1880	1880	1880	5
260	20250321	144700	250017891	1880	1880	1880	1880	1
261	20250321	144600	250016011	1877	1880	1880	1877	51
262	20250321	144500	249920280	1880	1880	1880	1880	390
263	20250321	144400	249187080	1880	1880	1880	1880	1
264	20250321	144300	249185200	1877	1880	1880	1877	134
265	20250321	144200	248933678	1878	1880	1880	1878	3
266	20250321	144100	248928040	1877	1880	1881	1877	612
267	20250321	144000	247777512	1880	1880	1880	1880	0
268	20250321	143900	247777512	1880	1880	1880	1880	0
269	20250321	143800	247777512	1880	1880	1880	1880	0
270	20250321	143700	247777512	1880	1880	1880	1880	0
271	20250321	143600	247777512	1880	1880	1880	1880	100
272	20250321	143500	247589512	1880	1881	1881	1880	42
273	20250321	143400	247510511	1877	1877	1877	1877	0
274	20250321	143300	247510511	1877	1882	1882	1877	708
275	20250321	143200	246181535	1880	1880	1880	1880	0
276	20250321	143100	246181535	1880	1880	1880	1880	68
277	20250321	143000	246053695	1880	1880	1880	1880	932
278	20250321	142900	244301535	1880	1880	1880	1880	0
279	20250321	142800	244301535	1880	1880	1880	1880	0
280	20250321	142700	244301535	1880	1880	1880	1880	0
281	20250321	142600	244301535	1880	1880	1880	1880	205
282	20250321	142500	243916135	1880	1880	1880	1880	0
283	20250321	142400	243916135	1880	1880	1880	1880	1
284	20250321	142300	243914255	1880	1880	1880	1880	10
285	20250321	142200	243895455	1880	1880	1880	1880	0
286	20250321	142100	243895455	1880	1880	1880	1880	1
287	20250321	142000	243893575	1877	1877	1877	1877	0
288	20250321	141900	243893575	1877	1877	1877	1877	0
289	20250321	141800	243893575	1877	1877	1877	1877	0
290	20250321	141700	243893575	1877	1880	1880	1877	1698
291	20250321	141600	240706129	1880	1880	1880	1880	0
292	20250321	141500	240706129	1880	1880	1880	1880	0
293	20250321	141400	240706129	1880	1880	1880	1880	0
294	20250321	141300	240706129	1880	1878	1880	1877	395
295	20250321	141200	239964710	1880	1880	1880	1880	0
296	20250321	141100	239964710	1880	1880	1880	1880	1
297	20250321	141000	239962830	1880	1880	1880	1880	1
298	20250321	140900	239960950	1880	1880	1880	1880	0
299	20250321	140800	239960950	1880	1880	1880	1880	0
300	20250321	140700	239960950	1880	1880	1880	1880	1
301	20250321	140600	239959070	1880	1880	1880	1880	0
302	20250321	140500	239959070	1880	1880	1880	1880	1
303	20250321	140400	239957190	1876	1876	1876	1876	0
304	20250321	140300	239957190	1876	1876	1876	1876	0
305	20250321	140200	239957190	1876	1880	1880	1876	724
306	20250321	140100	238598016	1881	1881	1881	1881	18
307	20250321	140000	238564158	1883	1883	1883	1883	0
308	20250321	135900	238564158	1883	1883	1883	1883	0
309	20250321	135800	238564158	1883	1883	1883	1883	13
310	20250321	135700	238539679	1883	1883	1883	1883	400
311	20250321	135600	237786479	1883	1883	1883	1883	0
312	20250321	135500	237786479	1883	1883	1883	1883	3
313	20250321	135400	237780830	1884	1884	1884	1884	0
314	20250321	135300	237780830	1884	1884	1884	1884	0
315	20250321	135200	237780830	1884	1884	1884	1884	1
316	20250321	135100	237778946	1879	1879	1879	1879	0
317	20250321	135000	237778946	1879	1879	1879	1879	0
318	20250321	134900	237778946	1879	1879	1879	1879	0
319	20250321	134800	237778946	1879	1879	1879	1879	0
320	20250321	134700	237778946	1879	1879	1879	1879	0
321	20250321	134600	237778946	1879	1879	1879	1879	0
322	20250321	134500	237778946	1879	1882	1882	1879	16499
323	20250321	134400	206769914	1884	1884	1884	1884	0
324	20250321	134300	206769914	1884	1884	1884	1884	0
325	20250321	134200	206769914	1884	1884	1884	1884	11
326	20250321	134100	206749190	1884	1884	1884	1884	3
327	20250321	134000	206743538	1881	1881	1881	1881	0
328	20250321	133900	206743538	1881	1883	1883	1881	400
329	20250321	133800	205990937	1883	1883	1883	1883	0
330	20250321	133700	205990937	1883	1883	1883	1883	0
331	20250321	133600	205990937	1883	1883	1883	1883	41
332	20250321	133500	205913734	1885	1885	1885	1885	0
333	20250321	133400	205913734	1885	1885	1885	1885	0
334	20250321	133300	205913734	1885	1885	1885	1885	0
335	20250321	133200	205913734	1885	1885	1885	1885	0
336	20250321	133100	205913734	1885	1885	1885	1885	0
337	20250321	133000	205913734	1885	1885	1885	1885	0
338	20250321	132900	205913734	1885	1883	1885	1880	2081
339	20250321	132800	201997768	1885	1885	1885	1885	0
340	20250321	132700	201997768	1885	1884	1885	1884	2
341	20250321	132600	201993999	1885	1885	1885	1885	1
342	20250321	132500	201992114	1886	1886	1886	1886	0
343	20250321	132400	201992114	1886	1886	1886	1886	0
344	20250321	132300	201992114	1886	1886	1886	1886	0
345	20250321	132200	201992114	1886	1886	1886	1886	0
346	20250321	132100	201992114	1886	1886	1886	1886	0
347	20250321	132000	201992114	1886	1886	1886	1886	0
348	20250321	131900	201992114	1886	1886	1886	1886	1
349	20250321	131800	201990228	1882	1882	1882	1882	62
350	20250321	131700	201873544	1882	1882	1882	1882	0
351	20250321	131600	201873544	1882	1882	1882	1882	114
352	20250321	131500	201658996	1882	1882	1882	1882	0
353	20250321	131400	201658996	1882	1882	1882	1882	0
354	20250321	131300	201658996	1882	1882	1882	1882	9
355	20250321	131200	201642058	1882	1882	1882	1882	4
356	20250321	131100	201634530	1882	1882	1882	1882	0
357	20250321	131000	201634530	1882	1882	1882	1882	0
358	20250321	130900	201634530	1882	1882	1882	1882	100
359	20250321	130800	201446330	1882	1882	1882	1882	0
360	20250321	130700	201446330	1882	1882	1882	1882	0
361	20250321	130600	201446330	1882	1882	1882	1882	81
362	20250321	130500	201293888	1887	1887	1887	1887	0
363	20250321	130400	201293888	1887	1887	1887	1887	0
364	20250321	130300	201293888	1887	1887	1887	1887	20
365	20250321	130200	201256148	1880	1880	1880	1880	0
366	20250321	130100	201256148	1880	1880	1880	1880	0
367	20250321	130000	201256148	1880	1880	1880	1880	100
368	20250321	125900	201068148	1880	1880	1880	1879	340
369	20250321	125800	200429070	1881	1882	1882	1881	159
370	20250321	125700	200129841	1882	1882	1882	1882	0
371	20250321	125600	200129841	1882	1882	1882	1882	0
372	20250321	125500	200129841	1882	1882	1882	1882	0
373	20250321	125400	200129841	1882	1882	1882	1882	134
374	20250321	125300	199877653	1882	1880	1882	1880	576
375	20250321	125200	198793997	1880	1881	1881	1880	200
376	20250321	125100	198417986	1881	1881	1881	1881	89
377	20250321	125000	198250577	1881	1881	1882	1881	286
378	20250321	124900	197712510	1882	1882	1882	1882	201
379	20250321	124800	197334228	1881	1881	1881	1881	176
380	20250321	124700	197003172	1882	1882	1882	1881	102
381	20250321	124600	196811308	1881	1882	1882	1881	477
382	20250321	124500	195914067	1882	1882	1882	1882	0
383	20250321	124400	195914067	1882	1882	1882	1882	109
384	20250321	124300	195708929	1882	1882	1882	1882	101
385	20250321	124200	195518847	1883	1883	1883	1883	0
386	20250321	124100	195518847	1883	1883	1883	1883	243
387	20250321	124000	195061278	1884	1884	1884	1884	168
388	20250321	123900	194744766	1883	1884	1884	1883	547
389	20250321	123800	193714718	1886	1886	1886	1886	0
390	20250321	123700	193714718	1886	1886	1886	1886	0
391	20250321	123600	193714718	1886	1885	1886	1884	101
392	20250321	123500	193524388	1886	1886	1886	1886	0
393	20250321	123400	193524388	1886	1886	1886	1886	5
394	20250321	123300	193514958	1886	1886	1886	1886	5
395	20250321	123200	193505528	1886	1887	1887	1886	9
396	20250321	123100	193488553	1886	1886	1886	1886	174
397	20250321	123000	193160389	1887	1887	1887	1887	217
398	20250321	122900	192750910	1888	1888	1888	1888	0
399	20250321	122800	192750910	1888	1888	1888	1888	16
400	20250321	122700	192720702	1888	1888	1888	1888	36
401	20250321	122600	192652734	1888	1887	1888	1887	7
402	20250321	122500	192639520	1888	1888	1888	1888	11
403	20250321	122400	192618752	1888	1888	1888	1888	18
404	20250321	122300	192584768	1888	1888	1888	1888	4
405	20250321	122200	192577216	1888	1886	1888	1886	910
406	20250321	122100	190860235	1886	1886	1886	1886	1000
407	20250321	122000	188974235	1885	1885	1885	1885	0
408	20250321	121900	188974235	1885	1886	1886	1885	42
409	20250321	121800	188895064	1886	1886	1886	1886	0
410	20250321	121700	188895064	1886	1886	1886	1886	0
411	20250321	121600	188895064	1886	1886	1886	1886	0
412	20250321	121500	188895064	1886	1886	1886	1886	0
413	20250321	121400	188895064	1886	1886	1886	1886	1
414	20250321	121300	188893178	1885	1885	1885	1885	174
415	20250321	121200	188565188	1886	1887	1887	1886	2
416	20250321	121100	188561415	1886	1886	1886	1886	173
417	20250321	121000	188235137	1886	1885	1886	1884	524
418	20250321	120900	187247571	1884	1884	1884	1884	69
419	20250321	120800	187117575	1884	1884	1884	1884	455
420	20250321	120700	186260355	1885	1885	1885	1885	0
421	20250321	120600	186260355	1885	1885	1885	1885	1
422	20250321	120500	186258470	1884	1884	1884	1884	117
423	20250321	120400	186038042	1887	1887	1887	1887	0
424	20250321	120300	186038042	1887	1887	1887	1887	0
425	20250321	120200	186038042	1887	1887	1887	1887	0
426	20250321	120100	186038042	1887	1887	1887	1887	1
427	20250321	120000	186036155	1884	1887	1887	1884	51
428	20250321	115900	185940068	1884	1884	1884	1884	20
429	20250321	115800	185902388	1884	1884	1884	1884	0
430	20250321	115700	185902388	1884	1885	1885	1884	2
431	20250321	115600	185898619	1887	1887	1887	1887	0
432	20250321	115500	185898619	1887	1887	1887	1887	0
433	20250321	115400	185898619	1887	1881	1887	1881	9
434	20250321	115300	185881684	1881	1882	1887	1881	1056
435	20250321	115200	183894197	1881	1881	1881	1881	0
436	20250321	115100	183894197	1881	1882	1882	1881	59
437	20250321	115000	183783207	1881	1881	1881	1881	18
438	20250321	114900	183749349	1881	1881	1881	1881	255
439	20250321	114800	183269694	1881	1881	1882	1881	232
440	20250321	114700	182833102	1881	1881	1881	1881	522
441	20250321	114600	181851220	1881	1881	1882	1881	208
442	20250321	114500	181459971	1881	1881	1881	1881	32
443	20250321	114400	181399779	1881	1881	1882	1881	182
444	20250321	114300	181057436	1881	1881	1883	1881	836
445	20250321	114200	179483961	1882	1882	1882	1881	325
446	20250321	114100	178872313	1882	1882	1883	1882	218
447	20250321	114000	178462036	1882	1882	1883	1882	21
448	20250321	113900	178422513	1882	1882	1882	1882	20
449	20250321	113800	178384873	1885	1885	1885	1885	0
450	20250321	113700	178384873	1885	1885	1885	1885	0
451	20250321	113600	178384873	1885	1885	1885	1885	1
452	20250321	113500	178382988	1886	1886	1886	1886	0
453	20250321	113400	178382988	1886	1886	1886	1886	0
454	20250321	113300	178382988	1886	1886	1886	1886	5
455	20250321	113200	178373558	1886	1886	1886	1886	15
456	20250321	113100	178345268	1887	1887	1887	1887	0
457	20250321	113000	178345268	1887	1888	1888	1887	3
458	20250321	112900	178339605	1888	1888	1888	1888	0
459	20250321	112800	178339605	1888	1888	1888	1888	0
460	20250321	112700	178339605	1888	1888	1888	1888	1
461	20250321	112600	178337717	1882	1882	1882	1882	196
462	20250321	112500	177968845	1888	1888	1888	1888	0
463	20250321	112400	177968845	1888	1882	1888	1882	7
464	20250321	112300	177955659	1890	1890	1890	1890	0
465	20250321	112200	177955659	1890	1890	1890	1890	0
466	20250321	112100	177955659	1890	1890	1890	1890	0
467	20250321	112000	177955659	1890	1880	1890	1880	478
468	20250321	111900	177056562	1881	1881	1881	1881	0
469	20250321	111800	177056562	1881	1881	1881	1881	0
470	20250321	111700	177056562	1881	1881	1881	1881	0
471	20250321	111600	177056562	1881	1881	1881	1881	0
472	20250321	111500	177056562	1881	1881	1881	1881	0
473	20250321	111400	177056562	1881	1881	1881	1881	1
474	20250321	111300	177054681	1878	1879	1879	1878	1025
475	20250321	111200	175128881	1876	1876	1876	1876	150
476	20250321	111100	174847481	1878	1877	1878	1876	326
477	20250321	111000	174235554	1880	1880	1880	1880	0
478	20250321	110900	174235554	1880	1879	1881	1878	664
479	20250321	110800	172987751	1879	1879	1879	1879	4
480	20250321	110700	172980235	1879	1879	1879	1879	564
481	20250321	110600	171920479	1879	1880	1880	1879	118
482	20250321	110500	171698744	1880	1880	1880	1880	157
483	20250321	110400	171403584	1882	1882	1882	1881	26
484	20250321	110300	171354653	1883	1883	1883	1883	0
485	20250321	110200	171354653	1883	1883	1883	1883	1
486	20250321	110100	171352770	1881	1884	1884	1881	715
487	20250321	110000	170005741	1883	1883	1883	1883	162
488	20250321	105900	169700695	1885	1885	1885	1885	20
489	20250321	105800	169662995	1885	1885	1885	1885	0
490	20250321	105700	169662995	1885	1884	1885	1884	13
491	20250321	105600	169638502	1884	1884	1884	1884	4
492	20250321	105500	169630966	1883	1883	1883	1883	0
493	20250321	105400	169630966	1883	1883	1883	1883	88
494	20250321	105300	169465262	1884	1885	1887	1884	13
495	20250321	105200	169440756	1888	1888	1888	1888	1
496	20250321	105100	169438868	1889	1889	1889	1889	0
497	20250321	105000	169438868	1889	1889	1889	1889	0
498	20250321	104900	169438868	1889	1889	1889	1889	1
499	20250321	104800	169436979	1888	1888	1888	1888	1
500	20250321	104700	169435091	1889	1889	1889	1889	132
501	20250321	104600	169185743	1889	1889	1889	1889	0
502	20250321	104500	169185743	1889	1889	1889	1889	0
503	20250321	104400	169185743	1889	1889	1889	1889	0
504	20250321	104300	169185743	1889	1889	1889	1889	0
505	20250321	104200	169185743	1889	1889	1889	1889	0
506	20250321	104100	169185743	1889	1889	1889	1889	1
507	20250321	104000	169183854	1892	1892	1892	1892	0
508	20250321	103900	169183854	1892	1875	1892	1875	1355
509	20250321	103800	166637723	1871	1874	1874	1871	50
510	20250321	103700	166544143	1875	1874	1875	1874	674
511	20250321	103600	165280618	1874	1874	1874	1874	0
512	20250321	103500	165280618	1874	1874	1874	1874	175
513	20250321	103400	164952668	1870	1870	1870	1870	0
514	20250321	103300	164952668	1870	1870	1870	1870	1
515	20250321	103200	164950798	1871	1871	1871	1871	100
516	20250321	103100	164763698	1871	1872	1872	1871	994
517	20250321	103000	162903055	1872	1875	1875	1872	7
518	20250321	102900	162889945	1875	1875	1875	1875	0
519	20250321	102800	162889945	1875	1875	1875	1875	0
520	20250321	102700	162889945	1875	1875	1875	1875	1
521	20250321	102600	162888070	1869	1869	1869	1869	0
522	20250321	102500	162888070	1869	1869	1869	1869	965
523	20250321	102400	161084485	1870	1872	1872	1870	1022
524	20250321	102300	159172314	1876	1876	1876	1876	0
525	20250321	102200	159172314	1876	1876	1876	1876	100
526	20250321	102100	158984714	1877	1875	1877	1875	586
527	20250321	102000	157885916	1874	1874	1874	1874	391
528	20250321	101900	157153182	1874	1874	1874	1874	1
529	20250321	101800	157151308	1870	1870	1870	1870	1
530	20250321	101700	157149438	1870	1874	1874	1870	2667
531	20250321	101600	152161621	1875	1875	1875	1875	3
532	20250321	101500	152155996	1875	1870	1875	1870	51
533	20250321	101400	152060621	1875	1871	1875	1871	2203
534	20250321	101300	147933592	1870	1870	1870	1870	0
535	20250321	101200	147933592	1870	1871	1871	1870	176
536	20250321	101100	147604471	1870	1870	1870	1870	0
537	20250321	101000	147604471	1870	1871	1871	1870	101
538	20250321	100900	147415600	1870	1870	1870	1870	448
539	20250321	100800	146577840	1871	1871	1871	1871	2
540	20250321	100700	146574098	1871	1871	1871	1871	0
541	20250321	100600	146574098	1871	1871	1871	1871	174
542	20250321	100500	146248544	1870	1870	1871	1870	520
543	20250321	100400	145276143	1871	1871	1871	1871	0
544	20250321	100300	145276143	1871	1871	1871	1871	10
545	20250321	100200	145257433	1872	1872	1872	1872	1
546	20250321	100100	145255561	1871	1871	1871	1870	843
547	20250321	100000	143678606	1871	1871	1871	1871	150
548	20250321	095900	143397956	1872	1872	1872	1872	318
549	20250321	095800	142802660	1873	1873	1873	1873	0
550	20250321	095700	142802660	1873	1874	1874	1873	1065
551	20250321	095600	140807914	1873	1875	1875	1873	1669
552	20250321	095500	137680596	1874	1874	1874	1874	0
553	20250321	095400	137680596	1874	1874	1874	1874	161
554	20250321	095300	137378882	1874	1875	1875	1874	177
555	20250321	095200	137047182	1874	1874	1875	1874	186
556	20250321	095100	136698600	1875	1875	1875	1874	1162
557	20250321	095000	134520962	1874	1875	1875	1874	195
558	20250321	094900	134155516	1874	1874	1875	1874	1227
559	20250321	094800	131854894	1875	1875	1875	1873	3015
560	20250321	094700	126202788	1874	1875	1875	1874	15
561	20250321	094600	126174666	1874	1875	1875	1874	126
562	20250321	094500	125938519	1874	1874	1875	1874	229
563	20250321	094400	125509372	1874	1875	1875	1874	1328
564	20250321	094300	123019436	1876	1876	1877	1875	305
565	20250321	094200	122447487	1875	1875	1877	1875	18
566	20250321	094100	122413719	1877	1878	1878	1876	2227
567	20250321	094000	118232974	1878	1879	1879	1878	58
568	20250321	093900	118124039	1879	1879	1879	1878	376
569	20250321	093800	117417622	1879	1877	1880	1877	259
570	20250321	093700	116931117	1877	1879	1880	1877	1043
571	20250321	093600	114970281	1876	1881	1881	1875	4
572	20250321	093500	114962774	1875	1881	1881	1875	4
573	20250321	093400	114955262	1875	1881	1881	1875	2
574	20250321	093300	114951506	1875	1875	1881	1875	602
575	20250321	093200	113821142	1880	1874	1880	1874	2
576	20250321	093100	113817388	1881	1875	1881	1872	957
577	20250321	093000	112022996	1875	1880	1880	1872	303
578	20250321	092900	111454849	1870	1875	1880	1868	3084
579	20250321	092800	105658823	1865	1874	1875	1865	1296
580	20250321	092700	103229851	1864	1870	1874	1864	990
581	20250321	092600	101375850	1863	1870	1870	1862	520
582	20250321	092500	100403465	1870	1863	1870	1862	1062
583	20250321	092400	98425944	1874	1861	1878	1861	310
584	20250321	092300	97848326	1861	1871	1882	1860	5221
585	20250321	092200	88096986	1871	1882	1893	1871	939
586	20250321	092100	86329877	1894	1886	1894	1870	2556
587	20250321	092000	81517291	1886	1892	1893	1886	9313
588	20250321	091900	63915929	1894	1894	1894	1894	0
589	20250321	091800	63915929	1894	1893	1894	1893	201
590	20250321	091700	63535338	1891	1895	1895	1891	2366
591	20250321	091600	59053470	1896	1899	1899	1896	266
592	20250321	091500	58549074	1899	1896	1900	1896	5577
593	20250321	091400	47954002	1896	1901	1901	1896	5293
594	20250321	091300	37902851	1900	1902	1902	1900	2700
595	20250321	091200	32769748	1901	1905	1905	1901	565
596	20250321	091100	31694846	1905	1902	1905	1902	2570
597	20250321	091000	26799212	1903	1903	1903	1901	1691
598	20250321	090900	23583805	1903	1903	1903	1903	2020
599	20250321	090800	19739745	1900	1900	1900	1900	554
600	20250321	090700	18687145	1900	1900	1900	1900	20
601	20250321	090600	18649145	1900	1900	1900	1900	28
602	20250321	090500	18595945	1897	1900	1900	1897	558
603	20250321	090400	17535805	1901	1906	1906	1895	4827
604	20250321	090300	8359100	1907	1908	1908	1907	899
605	20250321	090200	6644447	1909	1910	1910	1909	238
606	20250321	090100	6190085	1910	1914	1914	1910	2470
607	20250321	090000	1464360	1915	1914	1915	1914	765