KissMeData/131400/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	202600	342911927	1880	1880	1880	1880	1756
3	20250307	202500	342911927	1880	1880	1880	1880	0
4	20250307	202400	342911927	1880	1880	1880	1880	0
5	20250307	202300	342911927	1880	1880	1880	1880	0
6	20250307	202200	342911927	1880	1880	1880	1880	0
7	20250307	202100	342911927	1880	1880	1880	1880	0
8	20250307	202000	342911927	1880	1880	1880	1880	0
9	20250307	201900	342911927	1880	1880	1880	1880	0
10	20250307	201800	342911927	1880	1880	1880	1880	0
11	20250307	201700	342911927	1880	1880	1880	1880	0
12	20250307	201600	342911927	1880	1880	1880	1880	0
13	20250307	201500	342911927	1880	1880	1880	1880	0
14	20250307	201400	342911927	1880	1880	1880	1880	0
15	20250307	201300	342911927	1880	1880	1880	1880	0
16	20250307	201200	342911927	1880	1880	1880	1880	0
17	20250307	201100	342911927	1880	1880	1880	1880	0
18	20250307	201000	342911927	1880	1880	1880	1880	0
19	20250307	200900	342911927	1880	1880	1880	1880	0
20	20250307	200800	342911927	1880	1880	1880	1880	0
21	20250307	200700	342911927	1880	1880	1880	1880	0
22	20250307	200600	342911927	1880	1880	1880	1880	0
23	20250307	200500	342911927	1880	1880	1880	1880	0
24	20250307	200400	342911927	1880	1880	1880	1880	0
25	20250307	200300	342911927	1880	1880	1880	1880	0
26	20250307	200200	342911927	1880	1880	1880	1880	0
27	20250307	200100	342911927	1880	1880	1880	1880	0
28	20250307	200000	342911927	1880	1880	1880	1880	0
29	20250307	195900	342911927	1880	1880	1880	1880	0
30	20250307	195800	342911927	1880	1880	1880	1880	0
31	20250307	195700	342911927	1880	1880	1880	1880	0
32	20250307	195600	342911927	1880	1880	1880	1880	1756
33	20250307	195500	342911927	1880	1880	1880	1880	0
34	20250307	195400	342911927	1880	1880	1880	1880	0
35	20250307	195300	342911927	1880	1880	1880	1880	0
36	20250307	195200	342911927	1880	1880	1880	1880	0
37	20250307	195100	342911927	1880	1880	1880	1880	0
38	20250307	195000	342911927	1880	1880	1880	1880	0
39	20250307	194900	342911927	1880	1880	1880	1880	0
40	20250307	194800	342911927	1880	1880	1880	1880	0
41	20250307	194700	342911927	1880	1880	1880	1880	0
42	20250307	194600	342911927	1880	1880	1880	1880	0
43	20250307	194500	342911927	1880	1880	1880	1880	0
44	20250307	194400	342911927	1880	1880	1880	1880	0
45	20250307	194300	342911927	1880	1880	1880	1880	0
46	20250307	194200	342911927	1880	1880	1880	1880	0
47	20250307	194100	342911927	1880	1880	1880	1880	0
48	20250307	194000	342911927	1880	1880	1880	1880	0
49	20250307	193900	342911927	1880	1880	1880	1880	0
50	20250307	193800	342911927	1880	1880	1880	1880	0
51	20250307	193700	342911927	1880	1880	1880	1880	0
52	20250307	193600	342911927	1880	1880	1880	1880	0
53	20250307	193500	342911927	1880	1880	1880	1880	0
54	20250307	193400	342911927	1880	1880	1880	1880	0
55	20250307	193300	342911927	1880	1880	1880	1880	0
56	20250307	193200	342911927	1880	1880	1880	1880	0
57	20250307	193100	342911927	1880	1880	1880	1880	0
58	20250307	193000	342911927	1880	1880	1880	1880	0
59	20250307	192900	342911927	1880	1880	1880	1880	0
60	20250307	192800	342911927	1880	1880	1880	1880	0
61	20250307	192700	342911927	1880	1880	1880	1880	0
62	20250307	192600	342911927	1880	1880	1880	1880	1756
63	20250307	192500	342911927	1880	1880	1880	1880	0
64	20250307	192400	342911927	1880	1880	1880	1880	0
65	20250307	192300	342911927	1880	1880	1880	1880	0
66	20250307	192200	342911927	1880	1880	1880	1880	0
67	20250307	192100	342911927	1880	1880	1880	1880	0
68	20250307	192000	342911927	1880	1880	1880	1880	0
69	20250307	191900	342911927	1880	1880	1880	1880	0
70	20250307	191800	342911927	1880	1880	1880	1880	0
71	20250307	191700	342911927	1880	1880	1880	1880	0
72	20250307	191600	342911927	1880	1880	1880	1880	0
73	20250307	191500	342911927	1880	1880	1880	1880	0
74	20250307	191400	342911927	1880	1880	1880	1880	0
75	20250307	191300	342911927	1880	1880	1880	1880	0
76	20250307	191200	342911927	1880	1880	1880	1880	0
77	20250307	191100	342911927	1880	1880	1880	1880	0
78	20250307	191000	342911927	1880	1880	1880	1880	0
79	20250307	190900	342911927	1880	1880	1880	1880	0
80	20250307	190800	342911927	1880	1880	1880	1880	0
81	20250307	190700	342911927	1880	1880	1880	1880	0
82	20250307	190600	342911927	1880	1880	1880	1880	0
83	20250307	190500	342911927	1880	1880	1880	1880	0
84	20250307	190400	342911927	1880	1880	1880	1880	0
85	20250307	190300	342911927	1880	1880	1880	1880	0
86	20250307	190200	342911927	1880	1880	1880	1880	0
87	20250307	190100	342911927	1880	1880	1880	1880	0
88	20250307	190000	342911927	1880	1880	1880	1880	0
89	20250307	185900	342911927	1880	1880	1880	1880	0
90	20250307	185800	342911927	1880	1880	1880	1880	0
91	20250307	185700	342911927	1880	1880	1880	1880	0
92	20250307	185600	342911927	1880	1880	1880	1880	1756
93	20250307	185500	342911927	1880	1880	1880	1880	0
94	20250307	185400	342911927	1880	1880	1880	1880	0
95	20250307	185300	342911927	1880	1880	1880	1880	0
96	20250307	185200	342911927	1880	1880	1880	1880	0
97	20250307	185100	342911927	1880	1880	1880	1880	0
98	20250307	185000	342911927	1880	1880	1880	1880	0
99	20250307	184900	342911927	1880	1880	1880	1880	0
100	20250307	184800	342911927	1880	1880	1880	1880	0
101	20250307	184700	342911927	1880	1880	1880	1880	0
102	20250307	184600	342911927	1880	1880	1880	1880	0
103	20250307	184500	342911927	1880	1880	1880	1880	0
104	20250307	184400	342911927	1880	1880	1880	1880	0
105	20250307	184300	342911927	1880	1880	1880	1880	0
106	20250307	184200	342911927	1880	1880	1880	1880	0
107	20250307	184100	342911927	1880	1880	1880	1880	0
108	20250307	184000	342911927	1880	1880	1880	1880	0
109	20250307	183900	342911927	1880	1880	1880	1880	0
110	20250307	183800	342911927	1880	1880	1880	1880	0
111	20250307	183700	342911927	1880	1880	1880	1880	0
112	20250307	183600	342911927	1880	1880	1880	1880	0
113	20250307	183500	342911927	1880	1880	1880	1880	0
114	20250307	183400	342911927	1880	1880	1880	1880	0
115	20250307	183300	342911927	1880	1880	1880	1880	0
116	20250307	183200	342911927	1880	1880	1880	1880	0
117	20250307	183100	342911927	1880	1880	1880	1880	0
118	20250307	183000	342911927	1880	1880	1880	1880	0
119	20250307	182900	342911927	1880	1880	1880	1880	0
120	20250307	182800	342911927	1880	1880	1880	1880	0
121	20250307	182700	342911927	1880	1880	1880	1880	0
122	20250307	182600	342911927	1880	1880	1880	1880	1756
123	20250307	182500	342911927	1880	1880	1880	1880	0
124	20250307	182400	342911927	1880	1880	1880	1880	0
125	20250307	182300	342911927	1880	1880	1880	1880	0
126	20250307	182200	342911927	1880	1880	1880	1880	0
127	20250307	182100	342911927	1880	1880	1880	1880	0
128	20250307	182000	342911927	1880	1880	1880	1880	0
129	20250307	181900	342911927	1880	1880	1880	1880	0
130	20250307	181800	342911927	1880	1880	1880	1880	0
131	20250307	181700	342911927	1880	1880	1880	1880	0
132	20250307	181600	342911927	1880	1880	1880	1880	0
133	20250307	181500	342911927	1880	1880	1880	1880	0
134	20250307	181400	342911927	1880	1880	1880	1880	0
135	20250307	181300	342911927	1880	1880	1880	1880	0
136	20250307	181200	342911927	1880	1880	1880	1880	0
137	20250307	181100	342911927	1880	1880	1880	1880	0
138	20250307	181000	342911927	1880	1880	1880	1880	0
139	20250307	180900	342911927	1880	1880	1880	1880	0
140	20250307	180800	342911927	1880	1880	1880	1880	0
141	20250307	180700	342911927	1880	1880	1880	1880	0
142	20250307	180600	342911927	1880	1880	1880	1880	0
143	20250307	180500	342911927	1880	1880	1880	1880	0
144	20250307	180400	342911927	1880	1880	1880	1880	0
145	20250307	180300	342911927	1880	1880	1880	1880	0
146	20250307	180200	342911927	1880	1880	1880	1880	0
147	20250307	180100	342911927	1880	1880	1880	1880	0
148	20250307	180000	342911927	1880	1880	1880	1880	0
149	20250307	175900	342911927	1880	1880	1880	1880	0
150	20250307	175800	342911927	1880	1880	1880	1880	0
151	20250307	175700	342911927	1880	1880	1880	1880	0
152	20250307	175600	342911927	1880	1880	1880	1880	1756
153	20250307	175500	342911927	1880	1880	1880	1880	0
154	20250307	175400	342911927	1880	1880	1880	1880	0
155	20250307	175300	342911927	1880	1880	1880	1880	0
156	20250307	175200	342911927	1880	1880	1880	1880	0
157	20250307	175100	342911927	1880	1880	1880	1880	0
158	20250307	175000	342911927	1880	1880	1880	1880	0
159	20250307	174900	342911927	1880	1880	1880	1880	0
160	20250307	174800	342911927	1880	1880	1880	1880	0
161	20250307	174700	342911927	1880	1880	1880	1880	0
162	20250307	174600	342911927	1880	1880	1880	1880	0
163	20250307	174500	342911927	1880	1880	1880	1880	0
164	20250307	174400	342911927	1880	1880	1880	1880	0
165	20250307	174300	342911927	1880	1880	1880	1880	0
166	20250307	174200	342911927	1880	1880	1880	1880	0
167	20250307	174100	342911927	1880	1880	1880	1880	0
168	20250307	174000	342911927	1880	1880	1880	1880	0
169	20250307	173900	342911927	1880	1880	1880	1880	0
170	20250307	173800	342911927	1880	1880	1880	1880	0
171	20250307	173700	342911927	1880	1880	1880	1880	0
172	20250307	173600	342911927	1880	1880	1880	1880	0
173	20250307	173500	342911927	1880	1880	1880	1880	0
174	20250307	173400	342911927	1880	1880	1880	1880	0
175	20250307	173300	342911927	1880	1880	1880	1880	0
176	20250307	173200	342911927	1880	1880	1880	1880	0
177	20250307	173100	342911927	1880	1880	1880	1880	0
178	20250307	173000	342911927	1880	1880	1880	1880	0
179	20250307	172900	342911927	1880	1880	1880	1880	0
180	20250307	172800	342911927	1880	1880	1880	1880	0
181	20250307	172700	342911927	1880	1880	1880	1880	0
182	20250307	172600	342911927	1880	1880	1880	1880	1756
183	20250307	172500	342911927	1880	1880	1880	1880	0
184	20250307	172400	342911927	1880	1880	1880	1880	0
185	20250307	172300	342911927	1880	1880	1880	1880	0
186	20250307	172200	342911927	1880	1880	1880	1880	0
187	20250307	172100	342911927	1880	1880	1880	1880	0
188	20250307	172000	342911927	1880	1880	1880	1880	0
189	20250307	171900	342911927	1880	1880	1880	1880	0
190	20250307	171800	342911927	1880	1880	1880	1880	0
191	20250307	171700	342911927	1880	1880	1880	1880	0
192	20250307	171600	342911927	1880	1880	1880	1880	0
193	20250307	171500	342911927	1880	1880	1880	1880	0
194	20250307	171400	342911927	1880	1880	1880	1880	0
195	20250307	171300	342911927	1880	1880	1880	1880	0
196	20250307	171200	342911927	1880	1880	1880	1880	0
197	20250307	171100	342911927	1880	1880	1880	1880	0
198	20250307	171000	342911927	1880	1880	1880	1880	0
199	20250307	170900	342911927	1880	1880	1880	1880	0
200	20250307	170800	342911927	1880	1880	1880	1880	0
201	20250307	170700	342911927	1880	1880	1880	1880	0
202	20250307	170600	342911927	1880	1880	1880	1880	0
203	20250307	170500	342911927	1880	1880	1880	1880	0
204	20250307	170400	342911927	1880	1880	1880	1880	0
205	20250307	170300	342911927	1880	1880	1880	1880	0
206	20250307	170200	342911927	1880	1880	1880	1880	0
207	20250307	170100	342911927	1880	1880	1880	1880	0
208	20250307	170000	342911927	1880	1880	1880	1880	0
209	20250307	165900	342911927	1880	1880	1880	1880	0
210	20250307	165800	342911927	1880	1880	1880	1880	0
211	20250307	165700	342911927	1880	1880	1880	1880	0
212	20250307	165600	342911927	1880	1880	1880	1880	1756
213	20250307	165500	342911927	1880	1880	1880	1880	0
214	20250307	165400	342911927	1880	1880	1880	1880	0
215	20250307	165300	342911927	1880	1880	1880	1880	0
216	20250307	165200	342911927	1880	1880	1880	1880	0
217	20250307	165100	342911927	1880	1880	1880	1880	0
218	20250307	165000	342911927	1880	1880	1880	1880	0
219	20250307	164900	342911927	1880	1880	1880	1880	0
220	20250307	164800	342911927	1880	1880	1880	1880	0
221	20250307	164700	342911927	1880	1880	1880	1880	0
222	20250307	164600	342911927	1880	1880	1880	1880	0
223	20250307	164500	342911927	1880	1880	1880	1880	0
224	20250307	164400	342911927	1880	1880	1880	1880	0
225	20250307	164300	342911927	1880	1880	1880	1880	0
226	20250307	164200	342911927	1880	1880	1880	1880	0
227	20250307	164100	342911927	1880	1880	1880	1880	0
228	20250307	164000	342911927	1880	1880	1880	1880	0
229	20250307	163900	342911927	1880	1880	1880	1880	0
230	20250307	163800	342911927	1880	1880	1880	1880	0
231	20250307	163700	342911927	1880	1880	1880	1880	0
232	20250307	163600	342911927	1880	1880	1880	1880	0
233	20250307	163500	342911927	1880	1880	1880	1880	0
234	20250307	163400	342911927	1880	1880	1880	1880	0
235	20250307	163300	342911927	1880	1880	1880	1880	0
236	20250307	163200	342911927	1880	1880	1880	1880	0
237	20250307	163100	342911927	1880	1880	1880	1880	0
238	20250307	163000	342911927	1880	1880	1880	1880	0
239	20250307	162900	342911927	1880	1880	1880	1880	0
240	20250307	162800	342911927	1880	1880	1880	1880	0
241	20250307	162700	342911927	1880	1880	1880	1880	0
242	20250307	162600	342911927	1880	1880	1880	1880	1756
243	20250307	162500	342911927	1880	1880	1880	1880	0
244	20250307	162400	342911927	1880	1880	1880	1880	0
245	20250307	162300	342911927	1880	1880	1880	1880	0
246	20250307	162200	342911927	1880	1880	1880	1880	0
247	20250307	162100	342911927	1880	1880	1880	1880	0
248	20250307	162000	342911927	1880	1880	1880	1880	0
249	20250307	161900	342911927	1880	1880	1880	1880	0
250	20250307	161800	342911927	1880	1880	1880	1880	0
251	20250307	161700	342911927	1880	1880	1880	1880	0
252	20250307	161600	342911927	1880	1880	1880	1880	0
253	20250307	161500	342911927	1880	1880	1880	1880	0
254	20250307	161400	342911927	1880	1880	1880	1880	0
255	20250307	161300	342911927	1880	1880	1880	1880	0
256	20250307	161200	342911927	1880	1880	1880	1880	0
257	20250307	161100	342911927	1880	1880	1880	1880	0
258	20250307	161000	342911927	1880	1880	1880	1880	0
259	20250307	160900	342911927	1880	1880	1880	1880	0
260	20250307	160800	342911927	1880	1880	1880	1880	0
261	20250307	160700	342911927	1880	1880	1880	1880	0
262	20250307	160600	342911927	1880	1880	1880	1880	0
263	20250307	160500	342911927	1880	1880	1880	1880	0
264	20250307	160400	342911927	1880	1880	1880	1880	0
265	20250307	160300	342911927	1880	1880	1880	1880	0
266	20250307	160200	342911927	1880	1880	1880	1880	0
267	20250307	160100	342911927	1880	1880	1880	1880	0
268	20250307	160000	342911927	1880	1880	1880	1880	0
269	20250307	155900	342911927	1880	1880	1880	1880	0
270	20250307	155800	342911927	1880	1880	1880	1880	0
271	20250307	155700	342911927	1880	1880	1880	1880	0
272	20250307	155600	342911927	1880	1880	1880	1880	1756
273	20250307	155500	342911927	1880	1880	1880	1880	0
274	20250307	155400	342911927	1880	1880	1880	1880	0
275	20250307	155300	342911927	1880	1880	1880	1880	0
276	20250307	155200	342911927	1880	1880	1880	1880	0
277	20250307	155100	342911927	1880	1880	1880	1880	0
278	20250307	155000	342911927	1880	1880	1880	1880	0
279	20250307	154900	342911927	1880	1880	1880	1880	0
280	20250307	154800	342911927	1880	1880	1880	1880	0
281	20250307	154700	342911927	1880	1880	1880	1880	0
282	20250307	154600	342911927	1880	1880	1880	1880	0
283	20250307	154500	342911927	1880	1880	1880	1880	0
284	20250307	154400	342911927	1880	1880	1880	1880	0
285	20250307	154300	342911927	1880	1880	1880	1880	0
286	20250307	154200	342911927	1880	1880	1880	1880	0
287	20250307	154100	342911927	1880	1880	1880	1880	0
288	20250307	154000	342911927	1880	1880	1880	1880	0
289	20250307	153900	342911927	1880	1880	1880	1880	0
290	20250307	153800	342911927	1880	1880	1880	1880	0
291	20250307	153700	342911927	1880	1880	1880	1880	0
292	20250307	153600	342911927	1880	1880	1880	1880	0
293	20250307	153500	342911927	1880	1880	1880	1880	0
294	20250307	153400	342911927	1880	1880	1880	1880	0
295	20250307	153300	342911927	1880	1880	1880	1880	0
296	20250307	153200	342911927	1880	1880	1880	1880	0
297	20250307	153100	342911927	1880	1880	1880	1880	0
298	20250307	153000	342911927	1880	1880	1880	1880	1756
299	20250307	152900	339610647	1896	1896	1896	1896	0
300	20250307	152800	339610647	1896	1896	1896	1896	0
301	20250307	152700	339610647	1896	1896	1896	1896	0
302	20250307	152600	339610647	1896	1896	1896	1896	0
303	20250307	152500	339610647	1896	1896	1896	1896	0
304	20250307	152400	339610647	1896	1896	1896	1896	0
305	20250307	152300	339610647	1896	1896	1896	1896	0
306	20250307	152200	339610647	1896	1896	1896	1896	0
307	20250307	152100	339610647	1896	1896	1896	1896	0
308	20250307	152000	339610647	1896	1896	1896	1896	0
309	20250307	151900	339610647	1896	1897	1897	1881	113
310	20250307	151800	339398047	1880	1897	1897	1880	7442
311	20250307	151700	325392246	1890	1893	1893	1890	91
312	20250307	151600	325220169	1897	1897	1897	1897	1
313	20250307	151500	325218272	1895	1897	1897	1895	54
314	20250307	151400	325115940	1897	1897	1897	1897	200
315	20250307	151300	324736540	1889	1897	1897	1889	273
316	20250307	151200	324220659	1897	1897	1897	1897	1
317	20250307	151100	324218762	1896	1897	1897	1896	100
318	20250307	151000	324029112	1898	1898	1898	1898	1
319	20250307	150900	324027214	1898	1898	1898	1897	390
320	20250307	150800	323287294	1899	1899	1899	1899	1
321	20250307	150700	323285395	1889	1889	1889	1889	35
322	20250307	150600	323219280	1887	1886	1887	1886	792
323	20250307	150500	321725534	1887	1889	1889	1887	1141
324	20250307	150400	319571429	1890	1894	1894	1890	2341
325	20250307	150300	315142959	1897	1897	1897	1897	10
326	20250307	150200	315123989	1895	1897	1897	1895	31
327	20250307	150100	315065242	1895	1895	1895	1895	70
328	20250307	150000	314932592	1895	1895	1895	1895	0
329	20250307	145900	314932592	1895	1895	1895	1895	0
330	20250307	145800	314932592	1895	1895	1895	1895	75
331	20250307	145700	314790467	1895	1895	1895	1895	1
332	20250307	145600	314788572	1895	1895	1895	1895	2
333	20250307	145500	314784782	1894	1894	1894	1894	0
334	20250307	145400	314784782	1894	1894	1894	1894	11
335	20250307	145300	314763948	1894	1894	1894	1894	0
336	20250307	145200	314763948	1894	1894	1894	1894	33
337	20250307	145100	314701446	1895	1895	1895	1895	0
338	20250307	145000	314701446	1895	1895	1895	1895	10
339	20250307	144900	314682496	1894	1894	1894	1894	0
340	20250307	144800	314682496	1894	1894	1894	1894	0
341	20250307	144700	314682496	1894	1894	1894	1894	16
342	20250307	144600	314652192	1897	1893	1897	1893	305
343	20250307	144500	314074027	1897	1895	1897	1895	1115
344	20250307	144400	311960920	1895	1895	1895	1895	6
345	20250307	144300	311949550	1895	1895	1895	1895	0
346	20250307	144200	311949550	1895	1895	1895	1895	4
347	20250307	144100	311941970	1895	1895	1895	1895	32
348	20250307	144000	311881330	1895	1895	1895	1895	16
349	20250307	143900	311851010	1893	1893	1893	1893	244
350	20250307	143800	311389118	1893	1893	1893	1893	8
351	20250307	143700	311373974	1893	1892	1893	1892	1027
352	20250307	143600	309430863	1892	1892	1892	1892	0
353	20250307	143500	309430863	1892	1892	1892	1892	203
354	20250307	143400	309046787	1892	1893	1893	1892	1301
355	20250307	143300	306585294	1892	1892	1892	1892	0
356	20250307	143200	306585294	1892	1892	1892	1892	1880
357	20250307	143100	303028334	1893	1892	1893	1892	723
358	20250307	143000	301660318	1892	1892	1892	1892	0
359	20250307	142900	301660318	1892	1894	1894	1892	641
360	20250307	142800	300447239	1894	1894	1894	1894	300
361	20250307	142700	299879039	1895	1895	1895	1895	200
362	20250307	142600	299500039	1895	1895	1895	1895	5
363	20250307	142500	299490564	1895	1895	1895	1895	0
364	20250307	142400	299490564	1895	1895	1895	1895	102
365	20250307	142300	299297274	1897	1897	1897	1897	0
366	20250307	142200	299297274	1897	1897	1897	1897	0
367	20250307	142100	299297274	1897	1897	1897	1897	0
368	20250307	142000	299297274	1897	1897	1897	1897	0
369	20250307	141900	299297274	1897	1897	1897	1897	0
370	20250307	141800	299297274	1897	1897	1897	1897	1200
371	20250307	141700	297020874	1897	1896	1897	1896	62
372	20250307	141600	296903321	1896	1896	1896	1896	300
373	20250307	141500	296334521	1896	1896	1896	1896	0
374	20250307	141400	296334521	1896	1896	1896	1896	0
375	20250307	141300	296334521	1896	1896	1896	1896	5
376	20250307	141200	296325041	1893	1893	1893	1893	74
377	20250307	141100	296184959	1897	1897	1897	1897	0
378	20250307	141000	296184959	1897	1893	1897	1893	1000
379	20250307	140900	294289026	1893	1893	1893	1893	12
380	20250307	140800	294266310	1893	1892	1893	1892	419
381	20250307	140700	293473552	1897	1897	1897	1897	10
382	20250307	140600	293454582	1897	1897	1897	1897	1
383	20250307	140500	293452685	1893	1893	1893	1893	0
384	20250307	140400	293452685	1893	1893	1893	1893	0
385	20250307	140300	293452685	1893	1897	1897	1893	1734
386	20250307	140200	290166678	1897	1897	1897	1897	1034
387	20250307	140100	288205180	1897	1899	1899	1897	832
388	20250307	140000	286625920	1900	1900	1900	1900	0
389	20250307	135900	286625920	1900	1900	1900	1900	1
390	20250307	135800	286624020	1900	1902	1902	1900	1244
391	20250307	135700	284258384	1903	1903	1903	1903	0
392	20250307	135600	284258384	1903	1903	1903	1903	0
393	20250307	135500	284258384	1903	1905	1905	1903	1552
394	20250307	135400	281303209	1906	1910	1910	1906	1500
395	20250307	135300	278440209	1910	1910	1910	1910	0
396	20250307	135200	278440209	1910	1910	1910	1910	1
397	20250307	135100	278438299	1912	1912	1912	1912	0
398	20250307	135000	278438299	1912	1912	1912	1912	0
399	20250307	134900	278438299	1912	1912	1912	1912	1
400	20250307	134800	278436387	1904	1907	1907	1904	7
401	20250307	134700	278423041	1910	1910	1910	1910	20
402	20250307	134600	278384841	1913	1913	1913	1913	0
403	20250307	134500	278384841	1913	1913	1913	1913	0
404	20250307	134400	278384841	1913	1913	1913	1913	1
405	20250307	134300	278382928	1904	1904	1904	1904	0
406	20250307	134200	278382928	1904	1904	1904	1904	0
407	20250307	134100	278382928	1904	1904	1904	1904	0
408	20250307	134000	278382928	1904	1913	1913	1904	89
409	20250307	133900	278212680	1913	1913	1913	1913	1
410	20250307	133800	278210767	1903	1913	1913	1903	31
411	20250307	133700	278151764	1913	1911	1913	1911	1899
412	20250307	133600	274520280	1911	1911	1911	1911	114
413	20250307	133500	274302426	1911	1911	1911	1911	0
414	20250307	133400	274302426	1911	1911	1911	1911	160
415	20250307	133300	273996666	1911	1911	1911	1911	50
416	20250307	133200	273901116	1911	1911	1911	1911	1
417	20250307	133100	273899205	1897	1897	1897	1897	0
418	20250307	133000	273899205	1897	1897	1897	1897	0
419	20250307	132900	273899205	1897	1902	1902	1897	100
420	20250307	132800	273709222	1904	1904	1904	1904	30
421	20250307	132700	273652102	1902	1902	1902	1902	0
422	20250307	132600	273652102	1902	1908	1908	1902	1944
423	20250307	132500	269947910	1913	1909	1913	1908	9
424	20250307	132400	269930729	1913	1912	1913	1912	3001
425	20250307	132300	264192816	1912	1907	1912	1907	1059
426	20250307	132200	262169967	1904	1904	1904	1904	200
427	20250307	132100	261789167	1908	1908	1908	1908	1
428	20250307	132000	261787259	1904	1904	1904	1904	100
429	20250307	131900	261596859	1904	1904	1904	1904	180
430	20250307	131800	261254139	1904	1904	1904	1904	1
431	20250307	131700	261252235	1904	1904	1904	1904	0
432	20250307	131600	261252235	1904	1904	1904	1904	0
433	20250307	131500	261252235	1904	1904	1904	1904	100
434	20250307	131400	261061835	1904	1906	1906	1904	100
435	20250307	131300	260871355	1904	1910	1910	1904	1374
436	20250307	131200	258252571	1910	1904	1910	1904	9953
437	20250307	131100	239276371	1902	1902	1902	1902	1
438	20250307	131000	239274469	1900	1894	1900	1894	6876
439	20250307	130900	226224315	1894	1894	1894	1894	100
440	20250307	130800	226034915	1894	1893	1894	1893	839
441	20250307	130700	224446188	1893	1893	1893	1893	0
442	20250307	130600	224446188	1893	1886	1893	1886	3183
443	20250307	130500	218434422	1886	1886	1886	1886	195
444	20250307	130400	218066652	1886	1886	1886	1886	1
445	20250307	130300	218064766	1886	1886	1886	1886	2
446	20250307	130200	218060994	1886	1886	1886	1886	1
447	20250307	130100	218059108	1886	1886	1886	1886	0
448	20250307	130000	218059108	1886	1886	1886	1886	0
449	20250307	125900	218059108	1886	1886	1886	1886	573
450	20250307	125800	216978430	1887	1887	1887	1887	611
451	20250307	125700	215825473	1886	1883	1887	1881	1601
452	20250307	125600	212810883	1887	1887	1887	1887	0
453	20250307	125500	212810883	1887	1887	1887	1887	0
454	20250307	125400	212810883	1887	1886	1887	1886	600
455	20250307	125300	211678888	1886	1887	1887	1886	1536
456	20250307	125200	208780931	1887	1886	1887	1886	590
457	20250307	125100	207667752	1886	1886	1886	1886	429
458	20250307	125000	206858658	1886	1885	1886	1885	1281
459	20250307	124900	204443473	1876	1880	1880	1876	3717
460	20250307	124800	197467174	1885	1884	1885	1880	12
461	20250307	124700	197444569	1885	1880	1885	1880	11
462	20250307	124600	197423839	1885	1885	1885	1885	192
463	20250307	124500	197061919	1885	1885	1885	1885	17
464	20250307	124400	197029874	1885	1885	1885	1885	83
465	20250307	124300	196873419	1887	1887	1887	1887	0
466	20250307	124200	196873419	1887	1887	1887	1887	0
467	20250307	124100	196873419	1887	1887	1887	1887	0
468	20250307	124000	196873419	1887	1887	1887	1887	0
469	20250307	123900	196873419	1887	1887	1887	1887	5
470	20250307	123800	196863984	1880	1876	1880	1876	794
471	20250307	123700	195374064	1880	1880	1880	1880	5
472	20250307	123600	195364664	1880	1880	1880	1880	2
473	20250307	123500	195360904	1888	1877	1888	1877	902
474	20250307	123400	193667828	1878	1878	1878	1878	0
475	20250307	123300	193667828	1878	1878	1878	1878	200
476	20250307	123200	193292228	1877	1877	1877	1877	0
477	20250307	123100	193292228	1877	1888	1888	1877	14
478	20250307	123000	193265939	1877	1877	1877	1877	141
479	20250307	122900	193001282	1877	1877	1877	1877	10
480	20250307	122800	192982512	1877	1877	1877	1877	0
481	20250307	122700	192982512	1877	1877	1877	1877	0
482	20250307	122600	192982512	1877	1878	1888	1877	1003
483	20250307	122500	191099854	1888	1887	1888	1887	650
484	20250307	122400	189872754	1887	1886	1887	1886	487
485	20250307	122300	188954172	1884	1884	1884	1884	313
486	20250307	122200	188364480	1884	1883	1884	1883	12
487	20250307	122100	188341883	1883	1883	1884	1883	425
488	20250307	122000	187541607	1877	1882	1883	1877	2503
489	20250307	121900	182841276	1876	1880	1880	1876	1630
490	20250307	121800	179783276	1880	1880	1880	1880	84
491	20250307	121700	179625356	1880	1879	1880	1879	723
492	20250307	121600	178266838	1879	1881	1881	1879	561
493	20250307	121500	177212309	1881	1881	1881	1881	0
494	20250307	121400	177212309	1881	1881	1881	1881	0
495	20250307	121300	177212309	1881	1881	1881	1881	0
496	20250307	121200	177212309	1881	1881	1881	1881	0
497	20250307	121100	177212309	1881	1881	1881	1881	0
498	20250307	121000	177212309	1881	1883	1883	1881	73
499	20250307	120900	177074856	1883	1883	1883	1883	0
500	20250307	120800	177074856	1883	1883	1883	1883	0
501	20250307	120700	177074856	1883	1883	1883	1883	21
502	20250307	120600	177035313	1883	1883	1883	1883	0
503	20250307	120500	177035313	1883	1883	1883	1883	20
504	20250307	120400	176997653	1883	1883	1883	1883	0
505	20250307	120300	176997653	1883	1883	1883	1883	0
506	20250307	120200	176997653	1883	1883	1883	1883	0
507	20250307	120100	176997653	1883	1883	1883	1883	20
508	20250307	120000	176959993	1875	1875	1875	1875	1500
509	20250307	115900	174147493	1884	1884	1884	1884	50
510	20250307	115800	174053293	1884	1884	1884	1884	50
511	20250307	115700	173959093	1884	1884	1884	1884	266
512	20250307	115600	173457949	1887	1886	1887	1886	10
513	20250307	115500	173439080	1886	1886	1886	1886	100
514	20250307	115400	173250480	1886	1886	1886	1886	1
515	20250307	115300	173248594	1889	1889	1889	1889	0
516	20250307	115200	173248594	1889	1889	1889	1889	0
517	20250307	115100	173248594	1889	1889	1889	1889	0
518	20250307	115000	173248594	1889	1875	1889	1875	696
519	20250307	114900	171943580	1874	1874	1874	1874	0
520	20250307	114800	171943580	1874	1882	1882	1872	8619
521	20250307	114700	155762157	1890	1883	1890	1883	1001
522	20250307	114600	153877267	1890	1890	1890	1890	1
523	20250307	114500	153875377	1883	1884	1884	1883	207
524	20250307	114400	153485396	1884	1884	1884	1884	9
525	20250307	114300	153468440	1884	1884	1884	1884	1
526	20250307	114200	153466556	1884	1884	1884	1884	4351
527	20250307	114100	145269272	1884	1884	1884	1884	0
528	20250307	114000	145269272	1884	1890	1890	1884	218
529	20250307	113900	144857955	1890	1890	1890	1890	0
530	20250307	113800	144857955	1890	1890	1890	1890	9
531	20250307	113700	144840945	1891	1884	1891	1884	40
532	20250307	113600	144765578	1885	1887	1887	1885	1259
533	20250307	113500	142391660	1892	1892	1892	1892	0
534	20250307	113400	142391660	1892	1888	1892	1888	6
535	20250307	113300	142380328	1888	1890	1890	1888	1264
536	20250307	113200	139993876	1890	1892	1892	1888	1007
537	20250307	113100	138092645	1889	1893	1893	1889	1302
538	20250307	113000	135632045	1891	1892	1892	1891	1023
539	20250307	112900	133697323	1893	1893	1893	1893	0
540	20250307	112800	133697323	1893	1892	1893	1892	2
541	20250307	112700	133693538	1891	1891	1891	1891	0
542	20250307	112600	133693538	1891	1891	1891	1891	4
543	20250307	112500	133685974	1891	1892	1892	1891	1078
544	20250307	112400	131646649	1893	1894	1894	1893	911
545	20250307	112300	129921604	1896	1896	1896	1896	2
546	20250307	112200	129917812	1894	1894	1894	1894	0
547	20250307	112100	129917812	1894	1894	1894	1894	0
548	20250307	112000	129917812	1894	1894	1894	1894	0
549	20250307	111900	129917812	1894	1894	1894	1894	72
550	20250307	111800	129781444	1896	1896	1896	1896	5
551	20250307	111700	129771964	1896	1896	1896	1896	37
552	20250307	111600	129701812	1897	1897	1897	1897	192
553	20250307	111500	129337588	1897	1897	1897	1897	10
554	20250307	111400	129318618	1897	1897	1897	1897	0
555	20250307	111300	129318618	1897	1895	1897	1895	432
556	20250307	111200	128499936	1897	1897	1897	1897	1
557	20250307	111100	128498039	1893	1897	1897	1893	62
558	20250307	111000	128380599	1897	1897	1897	1897	10
559	20250307	110900	128361629	1897	1897	1897	1897	72
560	20250307	110800	128225045	1898	1898	1898	1898	0
561	20250307	110700	128225045	1898	1898	1898	1898	1
562	20250307	110600	128223147	1899	1899	1899	1899	0
563	20250307	110500	128223147	1899	1899	1899	1899	0
564	20250307	110400	128223147	1899	1899	1899	1899	0
565	20250307	110300	128223147	1899	1899	1899	1899	0
566	20250307	110200	128223147	1899	1899	1899	1899	1
567	20250307	110100	128221248	1899	1899	1899	1899	0
568	20250307	110000	128221248	1899	1899	1899	1899	1
569	20250307	105900	128219349	1899	1899	1899	1899	3
570	20250307	105800	128213652	1899	1899	1899	1899	0
571	20250307	105700	128213652	1899	1899	1899	1899	290
572	20250307	105600	127662942	1893	1893	1893	1893	290
573	20250307	105500	127113972	1893	1893	1893	1893	401
574	20250307	105400	126354879	1892	1895	1895	1892	20
575	20250307	105300	126317009	1899	1899	1899	1899	11
576	20250307	105200	126296120	1897	1892	1897	1892	7412
577	20250307	105100	112235569	1895	1895	1895	1895	0
578	20250307	105000	112235569	1895	1895	1895	1895	1
579	20250307	104900	112233674	1895	1895	1895	1895	0
580	20250307	104800	112233674	1895	1895	1895	1895	0
581	20250307	104700	112233674	1895	1895	1895	1895	1
582	20250307	104600	112231779	1891	1892	1892	1891	5000
583	20250307	104500	102775779	1895	1895	1895	1895	0
584	20250307	104400	102775779	1895	1891	1895	1891	1212
585	20250307	104300	100483883	1891	1891	1891	1890	325
586	20250307	104200	99869327	1891	1891	1891	1891	276
587	20250307	104100	99347411	1895	1899	1899	1892	637
588	20250307	104000	98139665	1897	1897	1897	1897	51
589	20250307	103900	98042918	1897	1897	1897	1897	1
590	20250307	103800	98041021	1897	1897	1897	1897	0
591	20250307	103700	98041021	1897	1899	1899	1897	88
592	20250307	103600	97874029	1899	1899	1899	1899	0
593	20250307	103500	97874029	1899	1899	1899	1899	1
594	20250307	103400	97872130	1897	1898	1898	1897	190
595	20250307	103300	97511597	1899	1899	1899	1899	246
596	20250307	103200	97044443	1903	1900	1903	1900	15
597	20250307	103100	97015907	1903	1903	1903	1903	0
598	20250307	103000	97015907	1903	1903	1903	1903	1500
599	20250307	102900	94161407	1903	1903	1903	1903	1
600	20250307	102800	94159504	1901	1902	1902	1901	36
601	20250307	102700	94091035	1903	1903	1903	1903	0
602	20250307	102600	94091035	1903	1903	1903	1903	0
603	20250307	102500	94091035	1903	1903	1903	1903	0
604	20250307	102400	94091035	1903	1903	1903	1903	0
605	20250307	102300	94091035	1903	1903	1903	1903	0
606	20250307	102200	94091035	1903	1903	1903	1903	1
607	20250307	102100	94089132	1900	1900	1900	1900	50
608	20250307	102000	93994132	1903	1903	1903	1903	4
609	20250307	101900	93986520	1904	1904	1904	1904	0
610	20250307	101800	93986520	1904	1903	1904	1903	6
611	20250307	101700	93975101	1898	1896	1898	1896	2673
612	20250307	101600	88902397	1896	1896	1896	1896	1
613	20250307	101500	88900501	1891	1896	1896	1891	245
614	20250307	101400	88437166	1891	1894	1896	1891	604
615	20250307	101300	87293847	1894	1894	1894	1894	13
616	20250307	101200	87269225	1890	1894	1894	1890	31
617	20250307	101100	87210551	1894	1894	1895	1894	163
618	20250307	101000	86901828	1895	1895	1895	1895	0
619	20250307	100900	86901828	1895	1895	1895	1895	30
620	20250307	100800	86844978	1896	1896	1896	1896	31
621	20250307	100700	86786202	1898	1898	1898	1898	0
622	20250307	100600	86786202	1898	1887	1898	1887	103
623	20250307	100500	86591808	1887	1898	1898	1887	7
624	20250307	100400	86578533	1898	1898	1898	1898	10
625	20250307	100300	86559553	1883	1888	1888	1883	3242
626	20250307	100200	80453016	1889	1889	1889	1889	2531
627	20250307	100100	75671957	1889	1893	1893	1889	694
628	20250307	100000	74359838	1893	1895	1895	1893	1720
629	20250307	095900	71102625	1894	1894	1894	1894	800
630	20250307	095800	69587425	1894	1898	1898	1894	8
631	20250307	095700	69572269	1894	1898	1898	1894	17
632	20250307	095600	69540057	1895	1898	1898	1895	3848
633	20250307	095500	62241807	1897	1897	1897	1897	166
634	20250307	095400	61926905	1897	1897	1897	1897	94
635	20250307	095300	61748587	1897	1897	1897	1897	7
636	20250307	095200	61735308	1897	1896	1897	1896	731
637	20250307	095100	60348819	1898	1898	1898	1897	3
638	20250307	095000	60343126	1897	1897	1897	1897	0
639	20250307	094900	60343126	1897	1897	1897	1897	1
640	20250307	094800	60341229	1898	1898	1898	1898	3
641	20250307	094700	60335535	1898	1897	1898	1896	59
642	20250307	094600	60223634	1898	1904	1904	1897	527
643	20250307	094500	59223365	1904	1903	1904	1903	42
644	20250307	094400	59143400	1904	1904	1904	1904	7
645	20250307	094300	59130072	1904	1904	1904	1898	112
646	20250307	094200	58917436	1898	1904	1904	1898	283
647	20250307	094100	58380266	1904	1904	1904	1904	6
648	20250307	094000	58368842	1900	1901	1901	1900	18
649	20250307	093900	58334633	1904	1904	1904	1904	20
650	20250307	093800	58296553	1905	1894	1905	1894	304
651	20250307	093700	57720751	1896	1896	1896	1896	1104
652	20250307	093600	55627567	1896	1896	1896	1895	1133
653	20250307	093500	53479500	1900	1900	1900	1900	0
654	20250307	093400	53479500	1900	1900	1900	1900	11
655	20250307	093300	53458600	1900	1900	1900	1900	0
656	20250307	093200	53458600	1900	1900	1900	1900	300
657	20250307	093100	52888600	1900	1900	1900	1900	400
658	20250307	093000	52128600	1907	1901	1907	1900	2659
659	20250307	092900	47074920	1907	1906	1907	1906	600
660	20250307	092800	45930725	1907	1901	1907	1900	651
661	20250307	092700	44693625	1907	1906	1907	1906	478
662	20250307	092600	43782210	1907	1907	1907	1907	1181
663	20250307	092500	41530043	1915	1907	1915	1907	302
664	20250307	092400	40954121	1905	1901	1905	1901	3061
665	20250307	092300	35131813	1901	1901	1901	1901	0
666	20250307	092200	35131813	1901	1896	1901	1889	130
667	20250307	092100	34886148	1901	1898	1901	1898	1799
668	20250307	092000	31470187	1895	1895	1895	1895	233
669	20250307	091900	31028652	1895	1895	1895	1895	13
670	20250307	091800	31004017	1895	1895	1895	1895	8
671	20250307	091700	30988857	1895	1897	1897	1895	1114
672	20250307	091600	28875827	1898	1898	1898	1898	0
673	20250307	091500	28875827	1898	1898	1898	1898	6
674	20250307	091400	28864439	1899	1899	1899	1899	0
675	20250307	091300	28864439	1899	1897	1899	1896	34
676	20250307	091200	28799931	1897	1895	1897	1880	383
677	20250307	091100	28079070	1895	1900	1900	1895	83
678	20250307	091000	27921561	1877	1890	1900	1877	163
679	20250307	090900	27614776	1890	1880	1900	1875	560
680	20250307	090800	26564014	1902	1907	1907	1880	751
681	20250307	090700	25150958	1891	1907	1907	1880	1146
682	20250307	090600	22995448	1880	1880	1880	1880	2467
683	20250307	090500	18357488	1880	1875	1880	1875	473
684	20250307	090400	17470588	1875	1880	1880	1875	45
685	20250307	090300	17386136	1880	1880	1919	1877	418
686	20250307	090200	16600223	1880	1872	1880	1869	1643
687	20250307	090100	13522706	1875	1878	1880	1873	1368
688	20250307	090000	10952165	1878	1896	1919	1878	5374