KissMeData/027830/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	191300	455697115	1902	1902	1902	1902	12850
3	20250318	191200	455697115	1902	1902	1902	1902	0
4	20250318	191100	455697115	1902	1902	1902	1902	0
5	20250318	191000	455697115	1902	1902	1902	1902	0
6	20250318	190900	455697115	1902	1902	1902	1902	0
7	20250318	190800	455697115	1902	1902	1902	1902	0
8	20250318	190700	455697115	1902	1902	1902	1902	0
9	20250318	190600	455697115	1902	1902	1902	1902	0
10	20250318	190500	455697115	1902	1902	1902	1902	0
11	20250318	190400	455697115	1902	1902	1902	1902	0
12	20250318	190300	455697115	1902	1902	1902	1902	0
13	20250318	190200	455697115	1902	1902	1902	1902	0
14	20250318	190100	455697115	1902	1902	1902	1902	0
15	20250318	190000	455697115	1902	1902	1902	1902	0
16	20250318	185900	455697115	1902	1902	1902	1902	0
17	20250318	185800	455697115	1902	1902	1902	1902	0
18	20250318	185700	455697115	1902	1902	1902	1902	0
19	20250318	185600	455697115	1902	1902	1902	1902	0
20	20250318	185500	455697115	1902	1902	1902	1902	0
21	20250318	185400	455697115	1902	1902	1902	1902	0
22	20250318	185300	455697115	1902	1902	1902	1902	0
23	20250318	185200	455697115	1902	1902	1902	1902	0
24	20250318	185100	455697115	1902	1902	1902	1902	0
25	20250318	185000	455697115	1902	1902	1902	1902	0
26	20250318	184900	455697115	1902	1902	1902	1902	0
27	20250318	184800	455697115	1902	1902	1902	1902	0
28	20250318	184700	455697115	1902	1902	1902	1902	0
29	20250318	184600	455697115	1902	1902	1902	1902	0
30	20250318	184500	455697115	1902	1902	1902	1902	0
31	20250318	184400	455697115	1902	1902	1902	1902	0
32	20250318	184300	455697115	1902	1902	1902	1902	12850
33	20250318	184200	455697115	1902	1902	1902	1902	0
34	20250318	184100	455697115	1902	1902	1902	1902	0
35	20250318	184000	455697115	1902	1902	1902	1902	0
36	20250318	183900	455697115	1902	1902	1902	1902	0
37	20250318	183800	455697115	1902	1902	1902	1902	0
38	20250318	183700	455697115	1902	1902	1902	1902	0
39	20250318	183600	455697115	1902	1902	1902	1902	0
40	20250318	183500	455697115	1902	1902	1902	1902	0
41	20250318	183400	455697115	1902	1902	1902	1902	0
42	20250318	183300	455697115	1902	1902	1902	1902	0
43	20250318	183200	455697115	1902	1902	1902	1902	0
44	20250318	183100	455697115	1902	1902	1902	1902	0
45	20250318	183000	455697115	1902	1902	1902	1902	0
46	20250318	182900	455697115	1902	1902	1902	1902	0
47	20250318	182800	455697115	1902	1902	1902	1902	0
48	20250318	182700	455697115	1902	1902	1902	1902	0
49	20250318	182600	455697115	1902	1902	1902	1902	0
50	20250318	182500	455697115	1902	1902	1902	1902	0
51	20250318	182400	455697115	1902	1902	1902	1902	0
52	20250318	182300	455697115	1902	1902	1902	1902	0
53	20250318	182200	455697115	1902	1902	1902	1902	0
54	20250318	182100	455697115	1902	1902	1902	1902	0
55	20250318	182000	455697115	1902	1902	1902	1902	0
56	20250318	181900	455697115	1902	1902	1902	1902	0
57	20250318	181800	455697115	1902	1902	1902	1902	0
58	20250318	181700	455697115	1902	1902	1902	1902	0
59	20250318	181600	455697115	1902	1902	1902	1902	0
60	20250318	181500	455697115	1902	1902	1902	1902	0
61	20250318	181400	455697115	1902	1902	1902	1902	0
62	20250318	181300	455697115	1902	1902	1902	1902	12850
63	20250318	181200	455697115	1902	1902	1902	1902	0
64	20250318	181100	455697115	1902	1902	1902	1902	0
65	20250318	181000	455697115	1902	1902	1902	1902	0
66	20250318	180900	455697115	1902	1902	1902	1902	0
67	20250318	180800	455697115	1902	1902	1902	1902	0
68	20250318	180700	455697115	1902	1902	1902	1902	0
69	20250318	180600	455697115	1902	1902	1902	1902	0
70	20250318	180500	455697115	1902	1902	1902	1902	0
71	20250318	180400	455697115	1902	1902	1902	1902	0
72	20250318	180300	455697115	1902	1902	1902	1902	0
73	20250318	180200	455697115	1902	1902	1902	1902	0
74	20250318	180100	455697115	1902	1902	1902	1902	0
75	20250318	180000	455697115	1902	1902	1902	1902	0
76	20250318	175900	455697115	1902	1902	1902	1902	0
77	20250318	175800	455697115	1902	1902	1902	1902	0
78	20250318	175700	455697115	1902	1902	1902	1902	0
79	20250318	175600	455697115	1902	1902	1902	1902	0
80	20250318	175500	455697115	1902	1902	1902	1902	0
81	20250318	175400	455697115	1902	1902	1902	1902	0
82	20250318	175300	455697115	1902	1902	1902	1902	0
83	20250318	175200	455697115	1902	1902	1902	1902	0
84	20250318	175100	455697115	1902	1902	1902	1902	0
85	20250318	175000	455697115	1902	1902	1902	1902	0
86	20250318	174900	455697115	1902	1902	1902	1902	0
87	20250318	174800	455697115	1902	1902	1902	1902	0
88	20250318	174700	455697115	1902	1902	1902	1902	0
89	20250318	174600	455697115	1902	1902	1902	1902	0
90	20250318	174500	455697115	1902	1902	1902	1902	0
91	20250318	174400	455697115	1902	1902	1902	1902	0
92	20250318	174300	455697115	1902	1902	1902	1902	12850
93	20250318	174200	455697115	1902	1902	1902	1902	0
94	20250318	174100	455697115	1902	1902	1902	1902	0
95	20250318	174000	455697115	1902	1902	1902	1902	0
96	20250318	173900	455697115	1902	1902	1902	1902	0
97	20250318	173800	455697115	1902	1902	1902	1902	0
98	20250318	173700	455697115	1902	1902	1902	1902	0
99	20250318	173600	455697115	1902	1902	1902	1902	0
100	20250318	173500	455697115	1902	1902	1902	1902	0
101	20250318	173400	455697115	1902	1902	1902	1902	0
102	20250318	173300	455697115	1902	1902	1902	1902	0
103	20250318	173200	455697115	1902	1902	1902	1902	0
104	20250318	173100	455697115	1902	1902	1902	1902	0
105	20250318	173000	455697115	1902	1902	1902	1902	0
106	20250318	172900	455697115	1902	1902	1902	1902	0
107	20250318	172800	455697115	1902	1902	1902	1902	0
108	20250318	172700	455697115	1902	1902	1902	1902	0
109	20250318	172600	455697115	1902	1902	1902	1902	0
110	20250318	172500	455697115	1902	1902	1902	1902	0
111	20250318	172400	455697115	1902	1902	1902	1902	0
112	20250318	172300	455697115	1902	1902	1902	1902	0
113	20250318	172200	455697115	1902	1902	1902	1902	0
114	20250318	172100	455697115	1902	1902	1902	1902	0
115	20250318	172000	455697115	1902	1902	1902	1902	0
116	20250318	171900	455697115	1902	1902	1902	1902	0
117	20250318	171800	455697115	1902	1902	1902	1902	0
118	20250318	171700	455697115	1902	1902	1902	1902	0
119	20250318	171600	455697115	1902	1902	1902	1902	0
120	20250318	171500	455697115	1902	1902	1902	1902	0
121	20250318	171400	455697115	1902	1902	1902	1902	0
122	20250318	171300	455697115	1902	1902	1902	1902	12850
123	20250318	171200	455697115	1902	1902	1902	1902	0
124	20250318	171100	455697115	1902	1902	1902	1902	0
125	20250318	171000	455697115	1902	1902	1902	1902	0
126	20250318	170900	455697115	1902	1902	1902	1902	0
127	20250318	170800	455697115	1902	1902	1902	1902	0
128	20250318	170700	455697115	1902	1902	1902	1902	0
129	20250318	170600	455697115	1902	1902	1902	1902	0
130	20250318	170500	455697115	1902	1902	1902	1902	0
131	20250318	170400	455697115	1902	1902	1902	1902	0
132	20250318	170300	455697115	1902	1902	1902	1902	0
133	20250318	170200	455697115	1902	1902	1902	1902	0
134	20250318	170100	455697115	1902	1902	1902	1902	0
135	20250318	170000	455697115	1902	1902	1902	1902	0
136	20250318	165900	455697115	1902	1902	1902	1902	0
137	20250318	165800	455697115	1902	1902	1902	1902	0
138	20250318	165700	455697115	1902	1902	1902	1902	0
139	20250318	165600	455697115	1902	1902	1902	1902	0
140	20250318	165500	455697115	1902	1902	1902	1902	0
141	20250318	165400	455697115	1902	1902	1902	1902	0
142	20250318	165300	455697115	1902	1902	1902	1902	0
143	20250318	165200	455697115	1902	1902	1902	1902	0
144	20250318	165100	455697115	1902	1902	1902	1902	0
145	20250318	165000	455697115	1902	1902	1902	1902	0
146	20250318	164900	455697115	1902	1902	1902	1902	0
147	20250318	164800	455697115	1902	1902	1902	1902	0
148	20250318	164700	455697115	1902	1902	1902	1902	0
149	20250318	164600	455697115	1902	1902	1902	1902	0
150	20250318	164500	455697115	1902	1902	1902	1902	0
151	20250318	164400	455697115	1902	1902	1902	1902	0
152	20250318	164300	455697115	1902	1902	1902	1902	12850
153	20250318	164200	455697115	1902	1902	1902	1902	0
154	20250318	164100	455697115	1902	1902	1902	1902	0
155	20250318	164000	455697115	1902	1902	1902	1902	0
156	20250318	163900	455697115	1902	1902	1902	1902	0
157	20250318	163800	455697115	1902	1902	1902	1902	0
158	20250318	163700	455697115	1902	1902	1902	1902	0
159	20250318	163600	455697115	1902	1902	1902	1902	0
160	20250318	163500	455697115	1902	1902	1902	1902	0
161	20250318	163400	455697115	1902	1902	1902	1902	0
162	20250318	163300	455697115	1902	1902	1902	1902	0
163	20250318	163200	455697115	1902	1902	1902	1902	0
164	20250318	163100	455697115	1902	1902	1902	1902	0
165	20250318	163000	455697115	1902	1902	1902	1902	0
166	20250318	162900	455697115	1902	1902	1902	1902	0
167	20250318	162800	455697115	1902	1902	1902	1902	0
168	20250318	162700	455697115	1902	1902	1902	1902	0
169	20250318	162600	455697115	1902	1902	1902	1902	0
170	20250318	162500	455697115	1902	1902	1902	1902	0
171	20250318	162400	455697115	1902	1902	1902	1902	0
172	20250318	162300	455697115	1902	1902	1902	1902	0
173	20250318	162200	455697115	1902	1902	1902	1902	0
174	20250318	162100	455697115	1902	1902	1902	1902	0
175	20250318	162000	455697115	1902	1902	1902	1902	0
176	20250318	161900	455697115	1902	1902	1902	1902	0
177	20250318	161800	455697115	1902	1902	1902	1902	0
178	20250318	161700	455697115	1902	1902	1902	1902	0
179	20250318	161600	455697115	1902	1902	1902	1902	0
180	20250318	161500	455697115	1902	1902	1902	1902	0
181	20250318	161400	455697115	1902	1902	1902	1902	0
182	20250318	161300	455697115	1902	1902	1902	1902	12850
183	20250318	161200	455697115	1902	1902	1902	1902	0
184	20250318	161100	455697115	1902	1902	1902	1902	0
185	20250318	161000	455697115	1902	1902	1902	1902	0
186	20250318	160900	455697115	1902	1902	1902	1902	0
187	20250318	160800	455697115	1902	1902	1902	1902	0
188	20250318	160700	455697115	1902	1902	1902	1902	0
189	20250318	160600	455697115	1902	1902	1902	1902	0
190	20250318	160500	455697115	1902	1902	1902	1902	0
191	20250318	160400	455697115	1902	1902	1902	1902	0
192	20250318	160300	455697115	1902	1902	1902	1902	0
193	20250318	160200	455697115	1902	1902	1902	1902	0
194	20250318	160100	455697115	1902	1902	1902	1902	0
195	20250318	160000	455697115	1902	1902	1902	1902	0
196	20250318	155900	455697115	1902	1902	1902	1902	0
197	20250318	155800	455697115	1902	1902	1902	1902	0
198	20250318	155700	455697115	1902	1902	1902	1902	0
199	20250318	155600	455697115	1902	1902	1902	1902	0
200	20250318	155500	455697115	1902	1902	1902	1902	0
201	20250318	155400	455697115	1902	1902	1902	1902	0
202	20250318	155300	455697115	1902	1902	1902	1902	0
203	20250318	155200	455697115	1902	1902	1902	1902	0
204	20250318	155100	455697115	1902	1902	1902	1902	0
205	20250318	155000	455697115	1902	1902	1902	1902	0
206	20250318	154900	455697115	1902	1902	1902	1902	0
207	20250318	154800	455697115	1902	1902	1902	1902	0
208	20250318	154700	455697115	1902	1902	1902	1902	0
209	20250318	154600	455697115	1902	1902	1902	1902	0
210	20250318	154500	455697115	1902	1902	1902	1902	0
211	20250318	154400	455697115	1902	1902	1902	1902	0
212	20250318	154300	455697115	1902	1902	1902	1902	12850
213	20250318	154200	455697115	1902	1902	1902	1902	0
214	20250318	154100	455697115	1902	1902	1902	1902	0
215	20250318	154000	455697115	1902	1902	1902	1902	0
216	20250318	153900	455697115	1902	1902	1902	1902	0
217	20250318	153800	455697115	1902	1902	1902	1902	0
218	20250318	153700	455697115	1902	1902	1902	1902	0
219	20250318	153600	455697115	1902	1902	1902	1902	0
220	20250318	153500	455697115	1902	1902	1902	1902	0
221	20250318	153400	455697115	1902	1902	1902	1902	0
222	20250318	153300	455697115	1902	1902	1902	1902	0
223	20250318	153200	455697115	1902	1902	1902	1902	0
224	20250318	153100	455697115	1902	1902	1902	1902	0
225	20250318	153000	455697115	1902	1902	1902	1902	12850
226	20250318	152900	431256415	1900	1900	1900	1900	0
227	20250318	152800	431256415	1900	1900	1900	1900	0
228	20250318	152700	431256415	1900	1900	1900	1900	0
229	20250318	152600	431256415	1900	1900	1900	1900	0
230	20250318	152500	431256415	1900	1900	1900	1900	0
231	20250318	152400	431256415	1900	1900	1900	1900	0
232	20250318	152300	431256415	1900	1900	1900	1900	0
233	20250318	152200	431256415	1900	1900	1900	1900	0
234	20250318	152100	431256415	1900	1900	1900	1900	0
235	20250318	152000	431256415	1900	1900	1900	1900	0
236	20250318	151900	431256415	1900	1901	1901	1898	619
237	20250318	151800	430080571	1901	1901	1901	1901	178
238	20250318	151700	429742193	1902	1897	1902	1897	37
239	20250318	151600	429671844	1897	1901	1901	1897	284
240	20250318	151500	429133092	1902	1898	1902	1898	340
241	20250318	151400	428487612	1898	1898	1898	1898	2523
242	20250318	151300	423698958	1898	1898	1898	1898	0
243	20250318	151200	423698958	1898	1898	1898	1898	0
244	20250318	151100	423698958	1898	1898	1898	1898	0
245	20250318	151000	423698958	1898	1898	1898	1898	0
246	20250318	150900	423698958	1898	1898	1898	1898	95
247	20250318	150800	423518648	1898	1898	1898	1898	5228
248	20250318	150700	413595904	1902	1902	1902	1902	77
249	20250318	150600	413449450	1902	1899	1902	1899	3485
250	20250318	150500	406828720	1899	1899	1899	1899	343
251	20250318	150400	406177363	1899	1901	1901	1899	200
252	20250318	150300	405797557	1902	1899	1902	1899	7
253	20250318	150200	405784258	1899	1899	1903	1899	12
254	20250318	150100	405761466	1900	1900	1900	1900	0
255	20250318	150000	405761466	1900	1900	1900	1900	1000
256	20250318	145900	403861466	1903	1903	1903	1903	0
257	20250318	145800	403861466	1903	1903	1903	1903	10
258	20250318	145700	403842436	1903	1903	1903	1903	0
259	20250318	145600	403842436	1903	1903	1903	1903	0
260	20250318	145500	403842436	1903	1903	1903	1903	0
261	20250318	145400	403842436	1903	1903	1903	1903	3
262	20250318	145300	403836727	1900	1900	1900	1900	937
263	20250318	145200	402056427	1900	1900	1900	1900	0
264	20250318	145100	402056427	1900	1900	1900	1900	1013
265	20250318	145000	400131727	1904	1904	1904	1904	0
266	20250318	144900	400131727	1904	1904	1904	1904	0
267	20250318	144800	400131727	1904	1904	1904	1904	0
268	20250318	144700	400131727	1904	1904	1904	1904	6
269	20250318	144600	400120303	1903	1899	1903	1899	88
270	20250318	144500	399952851	1903	1903	1903	1903	300
271	20250318	144400	399381951	1903	1903	1903	1903	2
272	20250318	144300	399378145	1904	1904	1904	1904	0
273	20250318	144200	399378145	1904	1904	1904	1904	420
274	20250318	144100	398578465	1904	1904	1904	1904	5
275	20250318	144000	398568945	1897	1897	1897	1897	174
276	20250318	143900	398238867	1900	1904	1904	1900	2001
277	20250318	143800	394436963	1901	1901	1901	1901	0
278	20250318	143700	394436963	1901	1901	1901	1901	0
279	20250318	143600	394436963	1901	1901	1901	1901	1868
280	20250318	143500	390885895	1901	1901	1901	1901	3
281	20250318	143400	390880192	1900	1901	1901	1900	521
282	20250318	143300	389889785	1901	1901	1901	1901	100
283	20250318	143200	389699685	1900	1900	1900	1900	88
284	20250318	143100	389532485	1900	1900	1900	1900	0
285	20250318	143000	389532485	1900	1900	1900	1900	0
286	20250318	142900	389532485	1900	1900	1900	1900	105
287	20250318	142800	389332985	1900	1900	1900	1900	0
288	20250318	142700	389332985	1900	1900	1900	1900	0
289	20250318	142600	389332985	1900	1896	1900	1895	993
290	20250318	142500	387450238	1896	1896	1896	1896	3
291	20250318	142400	387444550	1895	1899	1899	1895	1421
292	20250318	142300	384750456	1899	1899	1899	1899	0
293	20250318	142200	384750456	1899	1900	1900	1899	5
294	20250318	142100	384740959	1904	1904	1904	1904	0
295	20250318	142000	384740959	1904	1900	1904	1900	69
296	20250318	141900	384609843	1900	1902	1902	1900	6
297	20250318	141800	384598437	1905	1905	1905	1905	0
298	20250318	141700	384598437	1905	1904	1905	1895	1020
299	20250318	141600	382655497	1905	1905	1905	1905	0
300	20250318	141500	382655497	1905	1899	1905	1899	2007
301	20250318	141400	378835318	1895	1895	1895	1895	200
302	20250318	141300	378456318	1899	1899	1899	1899	0
303	20250318	141200	378456318	1899	1899	1899	1899	0
304	20250318	141100	378456318	1899	1899	1899	1899	7
305	20250318	141000	378443025	1895	1895	1895	1895	284
306	20250318	140900	377904845	1895	1895	1895	1895	300
307	20250318	140800	377336345	1895	1896	1896	1892	2067
308	20250318	140700	373420093	1896	1897	1897	1896	274
309	20250318	140600	372900570	1897	1898	1898	1897	510
310	20250318	140500	371932596	1899	1899	1899	1899	0
311	20250318	140400	371932596	1899	1899	1899	1899	0
312	20250318	140300	371932596	1899	1899	1899	1899	1064
313	20250318	140200	369912060	1905	1905	1905	1905	0
314	20250318	140100	369912060	1905	1905	1905	1905	7
315	20250318	140000	369898725	1899	1899	1899	1899	13
316	20250318	135900	369874038	1905	1905	1905	1905	10
317	20250318	135800	369854988	1900	1900	1900	1900	2
318	20250318	135700	369851188	1901	1901	1901	1901	4
319	20250318	135600	369843584	1901	1905	1905	1901	2
320	20250318	135500	369839778	1901	1905	1905	1901	6
321	20250318	135400	369828362	1905	1904	1905	1904	192
322	20250318	135300	369462694	1904	1896	1904	1896	4435
323	20250318	135200	361026582	1897	1904	1904	1897	22687
324	20250318	135100	317955835	1900	1900	1900	1900	300
325	20250318	135000	317385835	1910	1900	1910	1900	210
326	20250318	134900	316986776	1900	1909	1909	1900	665
327	20250318	134800	315721026	1900	1910	1910	1900	1884
328	20250318	134700	312135753	1910	1904	1910	1903	2912
329	20250318	134600	306581483	1908	1908	1908	1908	21
330	20250318	134500	306541415	1908	1910	1910	1908	101
331	20250318	134400	306348507	1910	1909	1910	1909	96
332	20250318	134300	306165150	1910	1906	1911	1906	6547
333	20250318	134200	293667517	1906	1906	1906	1906	500
334	20250318	134100	292714517	1906	1905	1906	1905	1000
335	20250318	134000	290809017	1906	1903	1906	1903	2477
336	20250318	133900	286090813	1902	1902	1902	1902	544
337	20250318	133800	285056125	1901	1901	1901	1901	65
338	20250318	133700	284932560	1901	1899	1901	1899	11066
339	20250318	133600	263903718	1899	1897	1899	1897	1324
340	20250318	133500	261391670	1896	1896	1896	1896	0
341	20250318	133400	261391670	1896	1896	1896	1896	0
342	20250318	133300	261391670	1896	1895	1896	1895	6215
343	20250318	133200	249609403	1895	1895	1895	1895	20
344	20250318	133100	249571503	1895	1895	1895	1895	0
345	20250318	133000	249571503	1895	1895	1895	1895	0
346	20250318	132900	249571503	1895	1895	1895	1895	0
347	20250318	132800	249571503	1895	1895	1895	1895	0
348	20250318	132700	249571503	1895	1895	1895	1895	0
349	20250318	132600	249571503	1895	1891	1895	1891	14
350	20250318	132500	249545025	1894	1893	1894	1893	1600
351	20250318	132400	246516075	1893	1893	1893	1893	0
352	20250318	132300	246516075	1893	1893	1893	1893	0
353	20250318	132200	246516075	1893	1893	1893	1893	0
354	20250318	132100	246516075	1893	1893	1893	1893	0
355	20250318	132000	246516075	1893	1893	1893	1893	0
356	20250318	131900	246516075	1893	1893	1893	1893	0
357	20250318	131800	246516075	1893	1893	1893	1893	0
358	20250318	131700	246516075	1893	1893	1893	1893	0
359	20250318	131600	246516075	1893	1893	1893	1893	1
360	20250318	131500	246514182	1889	1889	1889	1889	0
361	20250318	131400	246514182	1889	1889	1889	1889	0
362	20250318	131300	246514182	1889	1889	1889	1889	0
363	20250318	131200	246514182	1889	1889	1889	1889	0
364	20250318	131100	246514182	1889	1889	1889	1889	0
365	20250318	131000	246514182	1889	1889	1889	1889	90
366	20250318	130900	246344172	1889	1889	1889	1889	15
367	20250318	130800	246315837	1893	1893	1893	1893	2
368	20250318	130700	246312051	1890	1890	1890	1890	0
369	20250318	130600	246312051	1890	1890	1890	1890	0
370	20250318	130500	246312051	1890	1890	1890	1890	411
371	20250318	130400	245535261	1890	1890	1890	1890	0
372	20250318	130300	245535261	1890	1890	1890	1890	0
373	20250318	130200	245535261	1890	1890	1890	1890	0
374	20250318	130100	245535261	1890	1890	1890	1890	0
375	20250318	130000	245535261	1890	1890	1890	1890	0
376	20250318	125900	245535261	1890	1892	1892	1890	250
377	20250318	125800	245062751	1895	1895	1895	1895	0
378	20250318	125700	245062751	1895	1895	1895	1895	0
379	20250318	125600	245062751	1895	1895	1895	1895	0
380	20250318	125500	245062751	1895	1892	1895	1892	10
381	20250318	125400	245043822	1895	1895	1895	1895	0
382	20250318	125300	245043822	1895	1888	1895	1888	6
383	20250318	125200	245032481	1888	1888	1888	1888	14
384	20250318	125100	245006049	1888	1888	1888	1888	0
385	20250318	125000	245006049	1888	1888	1888	1888	1
386	20250318	124900	245004161	1895	1895	1895	1895	0
387	20250318	124800	245004161	1895	1895	1895	1895	0
388	20250318	124700	245004161	1895	1895	1895	1895	0
389	20250318	124600	245004161	1895	1895	1895	1895	0
390	20250318	124500	245004161	1895	1895	1895	1895	0
391	20250318	124400	245004161	1895	1895	1895	1895	0
392	20250318	124300	245004161	1895	1895	1895	1895	0
393	20250318	124200	245004161	1895	1895	1895	1895	0
394	20250318	124100	245004161	1895	1895	1895	1895	0
395	20250318	124000	245004161	1895	1895	1895	1895	0
396	20250318	123900	245004161	1895	1895	1895	1895	0
397	20250318	123800	245004161	1895	1895	1895	1895	7
398	20250318	123700	244990896	1888	1888	1888	1888	0
399	20250318	123600	244990896	1888	1888	1888	1888	0
400	20250318	123500	244990896	1888	1888	1888	1888	13
401	20250318	123400	244966352	1895	1895	1895	1895	1
402	20250318	123300	244964457	1894	1894	1894	1894	0
403	20250318	123200	244964457	1894	1894	1894	1894	565
404	20250318	123100	243894347	1894	1890	1894	1890	515
405	20250318	123000	242920973	1890	1890	1890	1890	0
406	20250318	122900	242920973	1890	1890	1890	1890	22
407	20250318	122800	242879393	1889	1889	1889	1889	11
408	20250318	122700	242858614	1888	1888	1888	1888	111
409	20250318	122600	242649046	1889	1889	1889	1889	1
410	20250318	122500	242647157	1888	1888	1888	1888	0
411	20250318	122400	242647157	1888	1888	1888	1888	5
412	20250318	122300	242637717	1889	1889	1889	1889	2
413	20250318	122200	242633939	1887	1887	1887	1887	0
414	20250318	122100	242633939	1887	1887	1887	1887	0
415	20250318	122000	242633939	1887	1889	1889	1887	1028
416	20250318	121900	240694039	1889	1889	1889	1889	0
417	20250318	121800	240694039	1889	1889	1889	1889	13
418	20250318	121700	240669482	1895	1895	1895	1895	0
419	20250318	121600	240669482	1895	1895	1895	1895	0
420	20250318	121500	240669482	1895	1890	1895	1890	2100
421	20250318	121400	236690585	1890	1890	1890	1890	0
422	20250318	121300	236690585	1890	1890	1890	1890	5
423	20250318	121200	236681135	1890	1890	1890	1890	1
424	20250318	121100	236679245	1891	1891	1891	1891	0
425	20250318	121000	236679245	1891	1893	1893	1891	467
426	20250318	120900	235795229	1895	1895	1895	1895	0
427	20250318	120800	235795229	1895	1895	1895	1895	537
428	20250318	120700	234777614	1895	1895	1895	1895	0
429	20250318	120600	234777614	1895	1895	1895	1895	0
430	20250318	120500	234777614	1895	1895	1895	1895	0
431	20250318	120400	234777614	1895	1895	1895	1895	0
432	20250318	120300	234777614	1895	1895	1895	1895	200
433	20250318	120200	234398614	1893	1893	1893	1893	0
434	20250318	120100	234398614	1893	1893	1893	1893	108
435	20250318	120000	234194170	1893	1894	1894	1893	30
436	20250318	115900	234137375	1888	1888	1888	1888	0
437	20250318	115800	234137375	1888	1888	1888	1888	0
438	20250318	115700	234137375	1888	1888	1888	1888	0
439	20250318	115600	234137375	1888	1888	1888	1888	69
440	20250318	115500	234007103	1894	1894	1894	1894	0
441	20250318	115400	234007103	1894	1894	1894	1894	0
442	20250318	115300	234007103	1894	1894	1894	1894	0
443	20250318	115200	234007103	1894	1894	1894	1894	0
444	20250318	115100	234007103	1894	1894	1894	1894	400
445	20250318	115000	233249503	1898	1898	1898	1898	0
446	20250318	114900	233249503	1898	1898	1898	1898	1
447	20250318	114800	233247605	1898	1898	1898	1898	1
448	20250318	114700	233245707	1897	1896	1897	1896	1604
449	20250318	114600	230204019	1896	1887	1896	1887	29
450	20250318	114500	230149279	1887	1887	1887	1887	10
451	20250318	114400	230130409	1887	1887	1887	1887	13
452	20250318	114300	230105878	1887	1887	1887	1887	0
453	20250318	114200	230105878	1887	1887	1887	1887	4000
454	20250318	114100	222557878	1895	1895	1895	1895	0
455	20250318	114000	222557878	1895	1894	1895	1894	834
456	20250318	113900	220978080	1894	1894	1894	1894	1
457	20250318	113800	220976186	1894	1886	1894	1886	1392
458	20250318	113700	218348377	1886	1886	1886	1886	0
459	20250318	113600	218348377	1886	1886	1886	1886	0
460	20250318	113500	218348377	1886	1886	1886	1886	684
461	20250318	113400	217058353	1890	1890	1890	1890	290
462	20250318	113300	216510253	1890	1890	1890	1890	0
463	20250318	113200	216510253	1890	1890	1890	1890	300
464	20250318	113100	215943253	1890	1890	1890	1890	497
465	20250318	113000	215003923	1890	1890	1890	1890	0
466	20250318	112900	215003923	1890	1890	1890	1890	0
467	20250318	112800	215003923	1890	1890	1890	1890	18
468	20250318	112700	214969903	1886	1886	1886	1886	85
469	20250318	112600	214809593	1888	1888	1888	1888	0
470	20250318	112500	214809593	1888	1888	1888	1888	0
471	20250318	112400	214809593	1888	1888	1888	1888	0
472	20250318	112300	214809593	1888	1888	1888	1888	0
473	20250318	112200	214809593	1888	1888	1888	1888	0
474	20250318	112100	214809593	1888	1888	1888	1888	0
475	20250318	112000	214809593	1888	1888	1888	1888	3
476	20250318	111900	214803929	1890	1888	1890	1888	306
477	20250318	111800	214226101	1888	1888	1888	1888	7
478	20250318	111700	214212885	1884	1888	1888	1884	51
479	20250318	111600	214116601	1888	1888	1888	1888	0
480	20250318	111500	214116601	1888	1888	1888	1888	0
481	20250318	111400	214116601	1888	1888	1888	1888	0
482	20250318	111300	214116601	1888	1888	1888	1888	50
483	20250318	111200	214022201	1890	1890	1890	1890	400
484	20250318	111100	213266201	1890	1890	1890	1890	30
485	20250318	111000	213209501	1883	1883	1883	1883	284
486	20250318	110900	212674729	1890	1890	1890	1890	7
487	20250318	110800	212661499	1883	1883	1883	1883	0
488	20250318	110700	212661499	1883	1883	1883	1883	2
489	20250318	110600	212657733	1883	1883	1883	1883	0
490	20250318	110500	212657733	1883	1883	1883	1883	1
491	20250318	110400	212655850	1890	1890	1890	1890	52
492	20250318	110300	212557570	1885	1885	1885	1885	0
493	20250318	110200	212557570	1885	1885	1885	1885	0
494	20250318	110100	212557570	1885	1885	1885	1885	0
495	20250318	110000	212557570	1885	1885	1885	1885	20
496	20250318	105900	212519870	1885	1885	1885	1885	30
497	20250318	105800	212463320	1885	1885	1885	1885	40
498	20250318	105700	212387920	1885	1885	1885	1885	0
499	20250318	105600	212387920	1885	1885	1885	1885	200
500	20250318	105500	212010920	1881	1881	1881	1881	262
501	20250318	105400	211518098	1881	1881	1881	1881	0
502	20250318	105300	211518098	1881	1881	1881	1881	44
503	20250318	105200	211435334	1885	1885	1885	1885	0
504	20250318	105100	211435334	1885	1885	1885	1885	6
505	20250318	105000	211424024	1885	1881	1885	1881	301
506	20250318	104900	210857839	1881	1882	1882	1881	655
507	20250318	104800	209625158	1882	1882	1882	1882	0
508	20250318	104700	209625158	1882	1882	1882	1882	4
509	20250318	104600	209617630	1881	1881	1881	1881	0
510	20250318	104500	209617630	1881	1881	1881	1881	0
511	20250318	104400	209617630	1881	1881	1881	1881	0
512	20250318	104300	209617630	1881	1881	1881	1881	0
513	20250318	104200	209617630	1881	1881	1881	1881	339
514	20250318	104100	208979971	1881	1881	1881	1881	0
515	20250318	104000	208979971	1881	1884	1884	1881	1000
516	20250318	103900	207097563	1885	1885	1885	1885	0
517	20250318	103800	207097563	1885	1885	1885	1885	5
518	20250318	103700	207088138	1885	1885	1885	1885	18
519	20250318	103600	207054208	1884	1884	1884	1884	63
520	20250318	103500	206935516	1885	1885	1885	1885	0
521	20250318	103400	206935516	1885	1886	1886	1885	4537
522	20250318	103300	198379907	1886	1889	1889	1886	5593
523	20250318	103200	187822817	1890	1890	1890	1890	0
524	20250318	103100	187822817	1890	1890	1890	1890	780
525	20250318	103000	186348617	1897	1897	1897	1897	0
526	20250318	102900	186348617	1897	1897	1897	1897	0
527	20250318	102800	186348617	1897	1889	1897	1889	105
528	20250318	102700	186150242	1895	1895	1895	1895	0
529	20250318	102600	186150242	1895	1895	1895	1895	0
530	20250318	102500	186150242	1895	1895	1895	1895	0
531	20250318	102400	186150242	1895	1895	1895	1895	1114
532	20250318	102300	184039212	1895	1895	1895	1895	0
533	20250318	102200	184039212	1895	1891	1895	1888	2625
534	20250318	102100	179079963	1890	1889	1890	1889	418
535	20250318	102000	178290358	1889	1889	1889	1889	0
536	20250318	101900	178290358	1889	1889	1889	1888	83
537	20250318	101800	178133578	1888	1889	1889	1888	24
538	20250318	101700	178088264	1897	1897	1897	1897	0
539	20250318	101600	178088264	1897	1897	1897	1897	3
540	20250318	101500	178082573	1897	1897	1897	1897	0
541	20250318	101400	178082573	1897	1897	1897	1897	0
542	20250318	101300	178082573	1897	1897	1897	1897	32
543	20250318	101200	178021869	1898	1898	1898	1898	1
544	20250318	101100	178019971	1890	1890	1890	1890	479
545	20250318	101000	177114661	1890	1898	1898	1890	25446
546	20250318	100900	129015075	1900	1900	1900	1900	0
547	20250318	100800	129015075	1900	1894	1900	1894	93
548	20250318	100700	128838927	1900	1900	1900	1900	0
549	20250318	100600	128838927	1900	1900	1900	1900	0
550	20250318	100500	128838927	1900	1900	1900	1900	0
551	20250318	100400	128838927	1900	1895	1900	1895	551
552	20250318	100300	127794777	1900	1895	1900	1895	101
553	20250318	100200	127603377	1900	1896	1900	1896	509
554	20250318	100100	126638309	1901	1901	1901	1901	0
555	20250318	100000	126638309	1901	1901	1901	1901	0
556	20250318	095900	126638309	1901	1901	1901	1901	0
557	20250318	095800	126638309	1901	1901	1901	1901	0
558	20250318	095700	126638309	1901	1901	1901	1901	0
559	20250318	095600	126638309	1901	1901	1901	1901	0
560	20250318	095500	126638309	1901	1897	1901	1897	67
561	20250318	095400	126511150	1897	1901	1901	1897	80
562	20250318	095300	126359160	1901	1895	1901	1893	287
563	20250318	095200	125815441	1902	1895	1902	1895	77
564	20250318	095100	125669519	1902	1902	1902	1902	8
565	20250318	095000	125654303	1902	1897	1902	1897	1349
566	20250318	094900	123095240	1902	1901	1902	1897	1175
567	20250318	094800	120862363	1900	1899	1900	1899	1612
568	20250318	094700	117799686	1899	1898	1899	1895	149
569	20250318	094600	117516988	1895	1895	1895	1895	70
570	20250318	094500	117384338	1895	1900	1900	1895	15
571	20250318	094400	117355908	1900	1898	1900	1894	1015
572	20250318	094300	115428884	1898	1895	1898	1895	883
573	20250318	094200	113754267	1893	1893	1893	1893	0
574	20250318	094100	113754267	1893	1891	1893	1891	2433
575	20250318	094000	109149552	1891	1890	1891	1890	72
576	20250318	093900	109013452	1893	1893	1893	1893	50
577	20250318	093800	108918802	1893	1892	1893	1890	3631
578	20250318	093700	102054521	1892	1892	1892	1892	45
579	20250318	093600	101969381	1892	1893	1893	1892	209
580	20250318	093500	101573947	1893	1893	1893	1893	136
581	20250318	093400	101316499	1893	1893	1893	1893	10
582	20250318	093300	101297569	1897	1897	1897	1897	0
583	20250318	093200	101297569	1897	1897	1897	1897	0
584	20250318	093100	101297569	1897	1897	1897	1897	0
585	20250318	093000	101297569	1897	1897	1897	1897	0
586	20250318	092900	101297569	1897	1891	1897	1891	251
587	20250318	092800	100822922	1897	1891	1897	1891	15
588	20250318	092700	100794551	1897	1891	1897	1891	644
589	20250318	092600	99576735	1898	1895	1898	1889	1989
590	20250318	092500	95808032	1896	1896	1896	1896	0
591	20250318	092400	95808032	1896	1896	1896	1896	1
592	20250318	092300	95806136	1896	1890	1896	1889	1134
593	20250318	092200	93658225	1898	1896	1898	1890	46
594	20250318	092100	93571029	1890	1890	1891	1890	2174
595	20250318	092000	89462102	1890	1890	1890	1890	1105
596	20250318	091900	87373652	1890	1891	1891	1890	994
597	20250318	091800	85494705	1898	1898	1898	1898	0
598	20250318	091700	85494705	1898	1892	1898	1892	5033
599	20250318	091600	75952254	1890	1896	1896	1890	3280
600	20250318	091500	69736902	1896	1896	1896	1896	150
601	20250318	091400	69452502	1898	1898	1898	1898	20
602	20250318	091300	69414542	1899	1898	1899	1898	1401
603	20250318	091200	66755443	1898	1895	1898	1895	125
604	20250318	091100	66518484	1895	1898	1898	1895	1400
605	20250318	091000	63864400	1900	1898	1900	1897	1826
606	20250318	090900	60400125	1900	1904	1904	1900	2124
607	20250318	090800	56356049	1898	1898	1898	1898	382
608	20250318	090700	55631013	1898	1900	1900	1898	1418
609	20250318	090600	52939049	1897	1901	1901	1897	737
610	20250318	090500	51539755	1900	1909	1909	1896	2208
611	20250318	090400	47346887	1896	1899	1911	1895	2323
612	20250318	090300	42935685	1914	1890	1914	1889	471
613	20250318	090200	42045759	1888	1916	1918	1888	10561
614	20250318	090100	22025400	1899	1918	1920	1899	5054
615	20250318	090000	12371904	1910	1896	1920	1896	6508