KissMeData/357880/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	213000	611427304	1903	1903	1903	1903	11483
3	20250307	212900	611427304	1903	1903	1903	1903	0
4	20250307	212800	611427304	1903	1903	1903	1903	0
5	20250307	212700	611427304	1903	1903	1903	1903	0
6	20250307	212600	611427304	1903	1903	1903	1903	0
7	20250307	212500	611427304	1903	1903	1903	1903	0
8	20250307	212400	611427304	1903	1903	1903	1903	0
9	20250307	212300	611427304	1903	1903	1903	1903	0
10	20250307	212200	611427304	1903	1903	1903	1903	0
11	20250307	212100	611427304	1903	1903	1903	1903	0
12	20250307	212000	611427304	1903	1903	1903	1903	0
13	20250307	211900	611427304	1903	1903	1903	1903	0
14	20250307	211800	611427304	1903	1903	1903	1903	0
15	20250307	211700	611427304	1903	1903	1903	1903	0
16	20250307	211600	611427304	1903	1903	1903	1903	0
17	20250307	211500	611427304	1903	1903	1903	1903	0
18	20250307	211400	611427304	1903	1903	1903	1903	0
19	20250307	211300	611427304	1903	1903	1903	1903	0
20	20250307	211200	611427304	1903	1903	1903	1903	0
21	20250307	211100	611427304	1903	1903	1903	1903	0
22	20250307	211000	611427304	1903	1903	1903	1903	0
23	20250307	210900	611427304	1903	1903	1903	1903	0
24	20250307	210800	611427304	1903	1903	1903	1903	0
25	20250307	210700	611427304	1903	1903	1903	1903	0
26	20250307	210600	611427304	1903	1903	1903	1903	0
27	20250307	210500	611427304	1903	1903	1903	1903	0
28	20250307	210400	611427304	1903	1903	1903	1903	0
29	20250307	210300	611427304	1903	1903	1903	1903	0
30	20250307	210200	611427304	1903	1903	1903	1903	0
31	20250307	210100	611427304	1903	1903	1903	1903	0
32	20250307	210000	611427304	1903	1903	1903	1903	11483
33	20250307	205900	611427304	1903	1903	1903	1903	0
34	20250307	205800	611427304	1903	1903	1903	1903	0
35	20250307	205700	611427304	1903	1903	1903	1903	0
36	20250307	205600	611427304	1903	1903	1903	1903	0
37	20250307	205500	611427304	1903	1903	1903	1903	0
38	20250307	205400	611427304	1903	1903	1903	1903	0
39	20250307	205300	611427304	1903	1903	1903	1903	0
40	20250307	205200	611427304	1903	1903	1903	1903	0
41	20250307	205100	611427304	1903	1903	1903	1903	0
42	20250307	205000	611427304	1903	1903	1903	1903	0
43	20250307	204900	611427304	1903	1903	1903	1903	0
44	20250307	204800	611427304	1903	1903	1903	1903	0
45	20250307	204700	611427304	1903	1903	1903	1903	0
46	20250307	204600	611427304	1903	1903	1903	1903	0
47	20250307	204500	611427304	1903	1903	1903	1903	0
48	20250307	204400	611427304	1903	1903	1903	1903	0
49	20250307	204300	611427304	1903	1903	1903	1903	0
50	20250307	204200	611427304	1903	1903	1903	1903	0
51	20250307	204100	611427304	1903	1903	1903	1903	0
52	20250307	204000	611427304	1903	1903	1903	1903	0
53	20250307	203900	611427304	1903	1903	1903	1903	0
54	20250307	203800	611427304	1903	1903	1903	1903	0
55	20250307	203700	611427304	1903	1903	1903	1903	0
56	20250307	203600	611427304	1903	1903	1903	1903	0
57	20250307	203500	611427304	1903	1903	1903	1903	0
58	20250307	203400	611427304	1903	1903	1903	1903	0
59	20250307	203300	611427304	1903	1903	1903	1903	0
60	20250307	203200	611427304	1903	1903	1903	1903	0
61	20250307	203100	611427304	1903	1903	1903	1903	0
62	20250307	203000	611427304	1903	1903	1903	1903	11483
63	20250307	202900	611427304	1903	1903	1903	1903	0
64	20250307	202800	611427304	1903	1903	1903	1903	0
65	20250307	202700	611427304	1903	1903	1903	1903	0
66	20250307	202600	611427304	1903	1903	1903	1903	0
67	20250307	202500	611427304	1903	1903	1903	1903	0
68	20250307	202400	611427304	1903	1903	1903	1903	0
69	20250307	202300	611427304	1903	1903	1903	1903	0
70	20250307	202200	611427304	1903	1903	1903	1903	0
71	20250307	202100	611427304	1903	1903	1903	1903	0
72	20250307	202000	611427304	1903	1903	1903	1903	0
73	20250307	201900	611427304	1903	1903	1903	1903	0
74	20250307	201800	611427304	1903	1903	1903	1903	0
75	20250307	201700	611427304	1903	1903	1903	1903	0
76	20250307	201600	611427304	1903	1903	1903	1903	0
77	20250307	201500	611427304	1903	1903	1903	1903	0
78	20250307	201400	611427304	1903	1903	1903	1903	0
79	20250307	201300	611427304	1903	1903	1903	1903	0
80	20250307	201200	611427304	1903	1903	1903	1903	0
81	20250307	201100	611427304	1903	1903	1903	1903	0
82	20250307	201000	611427304	1903	1903	1903	1903	0
83	20250307	200900	611427304	1903	1903	1903	1903	0
84	20250307	200800	611427304	1903	1903	1903	1903	0
85	20250307	200700	611427304	1903	1903	1903	1903	0
86	20250307	200600	611427304	1903	1903	1903	1903	0
87	20250307	200500	611427304	1903	1903	1903	1903	0
88	20250307	200400	611427304	1903	1903	1903	1903	0
89	20250307	200300	611427304	1903	1903	1903	1903	0
90	20250307	200200	611427304	1903	1903	1903	1903	0
91	20250307	200100	611427304	1903	1903	1903	1903	0
92	20250307	200000	611427304	1903	1903	1903	1903	11483
93	20250307	195900	611427304	1903	1903	1903	1903	0
94	20250307	195800	611427304	1903	1903	1903	1903	0
95	20250307	195700	611427304	1903	1903	1903	1903	0
96	20250307	195600	611427304	1903	1903	1903	1903	0
97	20250307	195500	611427304	1903	1903	1903	1903	0
98	20250307	195400	611427304	1903	1903	1903	1903	0
99	20250307	195300	611427304	1903	1903	1903	1903	0
100	20250307	195200	611427304	1903	1903	1903	1903	0
101	20250307	195100	611427304	1903	1903	1903	1903	0
102	20250307	195000	611427304	1903	1903	1903	1903	0
103	20250307	194900	611427304	1903	1903	1903	1903	0
104	20250307	194800	611427304	1903	1903	1903	1903	0
105	20250307	194700	611427304	1903	1903	1903	1903	0
106	20250307	194600	611427304	1903	1903	1903	1903	0
107	20250307	194500	611427304	1903	1903	1903	1903	0
108	20250307	194400	611427304	1903	1903	1903	1903	0
109	20250307	194300	611427304	1903	1903	1903	1903	0
110	20250307	194200	611427304	1903	1903	1903	1903	0
111	20250307	194100	611427304	1903	1903	1903	1903	0
112	20250307	194000	611427304	1903	1903	1903	1903	0
113	20250307	193900	611427304	1903	1903	1903	1903	0
114	20250307	193800	611427304	1903	1903	1903	1903	0
115	20250307	193700	611427304	1903	1903	1903	1903	0
116	20250307	193600	611427304	1903	1903	1903	1903	0
117	20250307	193500	611427304	1903	1903	1903	1903	0
118	20250307	193400	611427304	1903	1903	1903	1903	0
119	20250307	193300	611427304	1903	1903	1903	1903	0
120	20250307	193200	611427304	1903	1903	1903	1903	0
121	20250307	193100	611427304	1903	1903	1903	1903	0
122	20250307	193000	611427304	1903	1903	1903	1903	11483
123	20250307	192900	611427304	1903	1903	1903	1903	0
124	20250307	192800	611427304	1903	1903	1903	1903	0
125	20250307	192700	611427304	1903	1903	1903	1903	0
126	20250307	192600	611427304	1903	1903	1903	1903	0
127	20250307	192500	611427304	1903	1903	1903	1903	0
128	20250307	192400	611427304	1903	1903	1903	1903	0
129	20250307	192300	611427304	1903	1903	1903	1903	0
130	20250307	192200	611427304	1903	1903	1903	1903	0
131	20250307	192100	611427304	1903	1903	1903	1903	0
132	20250307	192000	611427304	1903	1903	1903	1903	0
133	20250307	191900	611427304	1903	1903	1903	1903	0
134	20250307	191800	611427304	1903	1903	1903	1903	0
135	20250307	191700	611427304	1903	1903	1903	1903	0
136	20250307	191600	611427304	1903	1903	1903	1903	0
137	20250307	191500	611427304	1903	1903	1903	1903	0
138	20250307	191400	611427304	1903	1903	1903	1903	0
139	20250307	191300	611427304	1903	1903	1903	1903	0
140	20250307	191200	611427304	1903	1903	1903	1903	0
141	20250307	191100	611427304	1903	1903	1903	1903	0
142	20250307	191000	611427304	1903	1903	1903	1903	0
143	20250307	190900	611427304	1903	1903	1903	1903	0
144	20250307	190800	611427304	1903	1903	1903	1903	0
145	20250307	190700	611427304	1903	1903	1903	1903	0
146	20250307	190600	611427304	1903	1903	1903	1903	0
147	20250307	190500	611427304	1903	1903	1903	1903	0
148	20250307	190400	611427304	1903	1903	1903	1903	0
149	20250307	190300	611427304	1903	1903	1903	1903	0
150	20250307	190200	611427304	1903	1903	1903	1903	0
151	20250307	190100	611427304	1903	1903	1903	1903	0
152	20250307	190000	611427304	1903	1903	1903	1903	11483
153	20250307	185900	611427304	1903	1903	1903	1903	0
154	20250307	185800	611427304	1903	1903	1903	1903	0
155	20250307	185700	611427304	1903	1903	1903	1903	0
156	20250307	185600	611427304	1903	1903	1903	1903	0
157	20250307	185500	611427304	1903	1903	1903	1903	0
158	20250307	185400	611427304	1903	1903	1903	1903	0
159	20250307	185300	611427304	1903	1903	1903	1903	0
160	20250307	185200	611427304	1903	1903	1903	1903	0
161	20250307	185100	611427304	1903	1903	1903	1903	0
162	20250307	185000	611427304	1903	1903	1903	1903	0
163	20250307	184900	611427304	1903	1903	1903	1903	0
164	20250307	184800	611427304	1903	1903	1903	1903	0
165	20250307	184700	611427304	1903	1903	1903	1903	0
166	20250307	184600	611427304	1903	1903	1903	1903	0
167	20250307	184500	611427304	1903	1903	1903	1903	0
168	20250307	184400	611427304	1903	1903	1903	1903	0
169	20250307	184300	611427304	1903	1903	1903	1903	0
170	20250307	184200	611427304	1903	1903	1903	1903	0
171	20250307	184100	611427304	1903	1903	1903	1903	0
172	20250307	184000	611427304	1903	1903	1903	1903	0
173	20250307	183900	611427304	1903	1903	1903	1903	0
174	20250307	183800	611427304	1903	1903	1903	1903	0
175	20250307	183700	611427304	1903	1903	1903	1903	0
176	20250307	183600	611427304	1903	1903	1903	1903	0
177	20250307	183500	611427304	1903	1903	1903	1903	0
178	20250307	183400	611427304	1903	1903	1903	1903	0
179	20250307	183300	611427304	1903	1903	1903	1903	0
180	20250307	183200	611427304	1903	1903	1903	1903	0
181	20250307	183100	611427304	1903	1903	1903	1903	0
182	20250307	183000	611427304	1903	1903	1903	1903	11483
183	20250307	182900	611427304	1903	1903	1903	1903	0
184	20250307	182800	611427304	1903	1903	1903	1903	0
185	20250307	182700	611427304	1903	1903	1903	1903	0
186	20250307	182600	611427304	1903	1903	1903	1903	0
187	20250307	182500	611427304	1903	1903	1903	1903	0
188	20250307	182400	611427304	1903	1903	1903	1903	0
189	20250307	182300	611427304	1903	1903	1903	1903	0
190	20250307	182200	611427304	1903	1903	1903	1903	0
191	20250307	182100	611427304	1903	1903	1903	1903	0
192	20250307	182000	611427304	1903	1903	1903	1903	0
193	20250307	181900	611427304	1903	1903	1903	1903	0
194	20250307	181800	611427304	1903	1903	1903	1903	0
195	20250307	181700	611427304	1903	1903	1903	1903	0
196	20250307	181600	611427304	1903	1903	1903	1903	0
197	20250307	181500	611427304	1903	1903	1903	1903	0
198	20250307	181400	611427304	1903	1903	1903	1903	0
199	20250307	181300	611427304	1903	1903	1903	1903	0
200	20250307	181200	611427304	1903	1903	1903	1903	0
201	20250307	181100	611427304	1903	1903	1903	1903	0
202	20250307	181000	611427304	1903	1903	1903	1903	0
203	20250307	180900	611427304	1903	1903	1903	1903	0
204	20250307	180800	611427304	1903	1903	1903	1903	0
205	20250307	180700	611427304	1903	1903	1903	1903	0
206	20250307	180600	611427304	1903	1903	1903	1903	0
207	20250307	180500	611427304	1903	1903	1903	1903	0
208	20250307	180400	611427304	1903	1903	1903	1903	0
209	20250307	180300	611427304	1903	1903	1903	1903	0
210	20250307	180200	611427304	1903	1903	1903	1903	0
211	20250307	180100	611427304	1903	1903	1903	1903	0
212	20250307	180000	611427304	1903	1903	1903	1903	11483
213	20250307	175900	611427304	1903	1903	1903	1903	0
214	20250307	175800	611427304	1903	1903	1903	1903	0
215	20250307	175700	611427304	1903	1903	1903	1903	0
216	20250307	175600	611427304	1903	1903	1903	1903	0
217	20250307	175500	611427304	1903	1903	1903	1903	0
218	20250307	175400	611427304	1903	1903	1903	1903	0
219	20250307	175300	611427304	1903	1903	1903	1903	0
220	20250307	175200	611427304	1903	1903	1903	1903	0
221	20250307	175100	611427304	1903	1903	1903	1903	0
222	20250307	175000	611427304	1903	1903	1903	1903	0
223	20250307	174900	611427304	1903	1903	1903	1903	0
224	20250307	174800	611427304	1903	1903	1903	1903	0
225	20250307	174700	611427304	1903	1903	1903	1903	0
226	20250307	174600	611427304	1903	1903	1903	1903	0
227	20250307	174500	611427304	1903	1903	1903	1903	0
228	20250307	174400	611427304	1903	1903	1903	1903	0
229	20250307	174300	611427304	1903	1903	1903	1903	0
230	20250307	174200	611427304	1903	1903	1903	1903	0
231	20250307	174100	611427304	1903	1903	1903	1903	0
232	20250307	174000	611427304	1903	1903	1903	1903	0
233	20250307	173900	611427304	1903	1903	1903	1903	0
234	20250307	173800	611427304	1903	1903	1903	1903	0
235	20250307	173700	611427304	1903	1903	1903	1903	0
236	20250307	173600	611427304	1903	1903	1903	1903	0
237	20250307	173500	611427304	1903	1903	1903	1903	0
238	20250307	173400	611427304	1903	1903	1903	1903	0
239	20250307	173300	611427304	1903	1903	1903	1903	0
240	20250307	173200	611427304	1903	1903	1903	1903	0
241	20250307	173100	611427304	1903	1903	1903	1903	0
242	20250307	173000	611427304	1903	1903	1903	1903	11483
243	20250307	172900	611427304	1903	1903	1903	1903	0
244	20250307	172800	611427304	1903	1903	1903	1903	0
245	20250307	172700	611427304	1903	1903	1903	1903	0
246	20250307	172600	611427304	1903	1903	1903	1903	0
247	20250307	172500	611427304	1903	1903	1903	1903	0
248	20250307	172400	611427304	1903	1903	1903	1903	0
249	20250307	172300	611427304	1903	1903	1903	1903	0
250	20250307	172200	611427304	1903	1903	1903	1903	0
251	20250307	172100	611427304	1903	1903	1903	1903	0
252	20250307	172000	611427304	1903	1903	1903	1903	0
253	20250307	171900	611427304	1903	1903	1903	1903	0
254	20250307	171800	611427304	1903	1903	1903	1903	0
255	20250307	171700	611427304	1903	1903	1903	1903	0
256	20250307	171600	611427304	1903	1903	1903	1903	0
257	20250307	171500	611427304	1903	1903	1903	1903	0
258	20250307	171400	611427304	1903	1903	1903	1903	0
259	20250307	171300	611427304	1903	1903	1903	1903	0
260	20250307	171200	611427304	1903	1903	1903	1903	0
261	20250307	171100	611427304	1903	1903	1903	1903	0
262	20250307	171000	611427304	1903	1903	1903	1903	0
263	20250307	170900	611427304	1903	1903	1903	1903	0
264	20250307	170800	611427304	1903	1903	1903	1903	0
265	20250307	170700	611427304	1903	1903	1903	1903	0
266	20250307	170600	611427304	1903	1903	1903	1903	0
267	20250307	170500	611427304	1903	1903	1903	1903	0
268	20250307	170400	611427304	1903	1903	1903	1903	0
269	20250307	170300	611427304	1903	1903	1903	1903	0
270	20250307	170200	611427304	1903	1903	1903	1903	0
271	20250307	170100	611427304	1903	1903	1903	1903	0
272	20250307	170000	611427304	1903	1903	1903	1903	11483
273	20250307	165900	611427304	1903	1903	1903	1903	0
274	20250307	165800	611427304	1903	1903	1903	1903	0
275	20250307	165700	611427304	1903	1903	1903	1903	0
276	20250307	165600	611427304	1903	1903	1903	1903	0
277	20250307	165500	611427304	1903	1903	1903	1903	0
278	20250307	165400	611427304	1903	1903	1903	1903	0
279	20250307	165300	611427304	1903	1903	1903	1903	0
280	20250307	165200	611427304	1903	1903	1903	1903	0
281	20250307	165100	611427304	1903	1903	1903	1903	0
282	20250307	165000	611427304	1903	1903	1903	1903	0
283	20250307	164900	611427304	1903	1903	1903	1903	0
284	20250307	164800	611427304	1903	1903	1903	1903	0
285	20250307	164700	611427304	1903	1903	1903	1903	0
286	20250307	164600	611427304	1903	1903	1903	1903	0
287	20250307	164500	611427304	1903	1903	1903	1903	0
288	20250307	164400	611427304	1903	1903	1903	1903	0
289	20250307	164300	611427304	1903	1903	1903	1903	0
290	20250307	164200	611427304	1903	1903	1903	1903	0
291	20250307	164100	611427304	1903	1903	1903	1903	0
292	20250307	164000	611427304	1903	1903	1903	1903	0
293	20250307	163900	611427304	1903	1903	1903	1903	0
294	20250307	163800	611427304	1903	1903	1903	1903	0
295	20250307	163700	611427304	1903	1903	1903	1903	0
296	20250307	163600	611427304	1903	1903	1903	1903	0
297	20250307	163500	611427304	1903	1903	1903	1903	0
298	20250307	163400	611427304	1903	1903	1903	1903	0
299	20250307	163300	611427304	1903	1903	1903	1903	0
300	20250307	163200	611427304	1903	1903	1903	1903	0
301	20250307	163100	611427304	1903	1903	1903	1903	0
302	20250307	163000	611427304	1903	1903	1903	1903	11483
303	20250307	162900	611427304	1903	1903	1903	1903	0
304	20250307	162800	611427304	1903	1903	1903	1903	0
305	20250307	162700	611427304	1903	1903	1903	1903	0
306	20250307	162600	611427304	1903	1903	1903	1903	0
307	20250307	162500	611427304	1903	1903	1903	1903	0
308	20250307	162400	611427304	1903	1903	1903	1903	0
309	20250307	162300	611427304	1903	1903	1903	1903	0
310	20250307	162200	611427304	1903	1903	1903	1903	0
311	20250307	162100	611427304	1903	1903	1903	1903	0
312	20250307	162000	611427304	1903	1903	1903	1903	0
313	20250307	161900	611427304	1903	1903	1903	1903	0
314	20250307	161800	611427304	1903	1903	1903	1903	0
315	20250307	161700	611427304	1903	1903	1903	1903	0
316	20250307	161600	611427304	1903	1903	1903	1903	0
317	20250307	161500	611427304	1903	1903	1903	1903	0
318	20250307	161400	611427304	1903	1903	1903	1903	0
319	20250307	161300	611427304	1903	1903	1903	1903	0
320	20250307	161200	611427304	1903	1903	1903	1903	0
321	20250307	161100	611427304	1903	1903	1903	1903	0
322	20250307	161000	611427304	1903	1903	1903	1903	0
323	20250307	160900	611427304	1903	1903	1903	1903	0
324	20250307	160800	611427304	1903	1903	1903	1903	0
325	20250307	160700	611427304	1903	1903	1903	1903	0
326	20250307	160600	611427304	1903	1903	1903	1903	0
327	20250307	160500	611427304	1903	1903	1903	1903	0
328	20250307	160400	611427304	1903	1903	1903	1903	0
329	20250307	160300	611427304	1903	1903	1903	1903	0
330	20250307	160200	611427304	1903	1903	1903	1903	0
331	20250307	160100	611427304	1903	1903	1903	1903	0
332	20250307	160000	611427304	1903	1903	1903	1903	11483
333	20250307	155900	611427304	1903	1903	1903	1903	0
334	20250307	155800	611427304	1903	1903	1903	1903	0
335	20250307	155700	611427304	1903	1903	1903	1903	0
336	20250307	155600	611427304	1903	1903	1903	1903	0
337	20250307	155500	611427304	1903	1903	1903	1903	0
338	20250307	155400	611427304	1903	1903	1903	1903	0
339	20250307	155300	611427304	1903	1903	1903	1903	0
340	20250307	155200	611427304	1903	1903	1903	1903	0
341	20250307	155100	611427304	1903	1903	1903	1903	0
342	20250307	155000	611427304	1903	1903	1903	1903	0
343	20250307	154900	611427304	1903	1903	1903	1903	0
344	20250307	154800	611427304	1903	1903	1903	1903	0
345	20250307	154700	611427304	1903	1903	1903	1903	0
346	20250307	154600	611427304	1903	1903	1903	1903	0
347	20250307	154500	611427304	1903	1903	1903	1903	0
348	20250307	154400	611427304	1903	1903	1903	1903	0
349	20250307	154300	611427304	1903	1903	1903	1903	0
350	20250307	154200	611427304	1903	1903	1903	1903	0
351	20250307	154100	611427304	1903	1903	1903	1903	0
352	20250307	154000	611427304	1903	1903	1903	1903	0
353	20250307	153900	611427304	1903	1903	1903	1903	0
354	20250307	153800	611427304	1903	1903	1903	1903	0
355	20250307	153700	611427304	1903	1903	1903	1903	0
356	20250307	153600	611427304	1903	1903	1903	1903	0
357	20250307	153500	611427304	1903	1903	1903	1903	0
358	20250307	153400	611427304	1903	1903	1903	1903	0
359	20250307	153300	611427304	1903	1903	1903	1903	0
360	20250307	153200	611427304	1903	1903	1903	1903	0
361	20250307	153100	611427304	1903	1903	1903	1903	0
362	20250307	153000	611427304	1903	1903	1903	1903	22966
363	20250307	152900	589575155	1902	1902	1902	1902	0
364	20250307	152800	589575155	1902	1902	1902	1902	0
365	20250307	152700	589575155	1902	1902	1902	1902	0
366	20250307	152600	589575155	1902	1902	1902	1902	0
367	20250307	152500	589575155	1902	1902	1902	1902	0
368	20250307	152400	589575155	1902	1902	1902	1902	0
369	20250307	152300	589575155	1902	1902	1902	1902	0
370	20250307	152200	589575155	1902	1902	1902	1902	0
371	20250307	152100	589575155	1902	1902	1902	1902	0
372	20250307	152000	589575155	1902	1902	1902	1902	0
373	20250307	151900	589575155	1902	1902	1902	1900	297
374	20250307	151800	589010839	1900	1903	1903	1900	201
375	20250307	151700	588628636	1903	1902	1903	1890	2668
376	20250307	151600	583586032	1902	1903	1903	1902	7
377	20250307	151500	583572713	1903	1890	1903	1890	2341
378	20250307	151400	579148197	1903	1903	1903	1903	0
379	20250307	151300	579148197	1903	1903	1903	1903	0
380	20250307	151200	579148197	1903	1903	1903	1903	10
381	20250307	151100	579129167	1882	1882	1903	1882	1235
382	20250307	151000	576804876	1903	1885	1903	1880	1127
383	20250307	150900	574675796	1902	1900	1902	1900	1474
384	20250307	150800	571875194	1902	1890	1902	1885	4763
385	20250307	150700	562880749	1903	1901	1903	1901	22
386	20250307	150600	562838925	1903	1903	1903	1903	0
387	20250307	150500	562838925	1903	1886	1903	1886	251
388	20250307	150400	562363122	1898	1898	1898	1898	0
389	20250307	150300	562363122	1898	1893	1898	1887	108
390	20250307	150200	562158685	1904	1904	1904	1904	0
391	20250307	150100	562158685	1904	1904	1904	1904	0
392	20250307	150000	562158685	1904	1904	1904	1904	3
393	20250307	145900	562152973	1904	1904	1904	1904	1
394	20250307	145800	562151069	1903	1903	1903	1903	100
395	20250307	145700	561960769	1904	1904	1904	1904	1
396	20250307	145600	561958865	1906	1906	1906	1906	0
397	20250307	145500	561958865	1906	1906	1906	1906	0
398	20250307	145400	561958865	1906	1906	1906	1906	1
399	20250307	145300	561956959	1890	1891	1906	1890	1183
400	20250307	145200	559721003	1906	1906	1906	1906	2500
401	20250307	145100	554956003	1906	1906	1906	1906	780
402	20250307	145000	553469323	1906	1906	1906	1906	0
403	20250307	144900	553469323	1906	1891	1906	1891	3
404	20250307	144800	553463621	1906	1906	1906	1906	0
405	20250307	144700	553463621	1906	1906	1906	1906	0
406	20250307	144600	553463621	1906	1906	1906	1906	0
407	20250307	144500	553463621	1906	1906	1906	1906	1
408	20250307	144400	553461715	1906	1906	1906	1890	1026
409	20250307	144300	551522511	1880	1890	1906	1880	4841
410	20250307	144200	542386780	1908	1908	1908	1908	0
411	20250307	144100	542386780	1908	1866	1908	1866	313
412	20250307	144000	541802680	1909	1866	1909	1866	7
413	20250307	143900	541789449	1910	1910	1910	1910	0
414	20250307	143800	541789449	1910	1905	1910	1905	614
415	20250307	143700	540616959	1910	1910	1910	1910	1
416	20250307	143600	540615049	1915	1915	1915	1915	0
417	20250307	143500	540615049	1915	1915	1915	1915	0
418	20250307	143400	540615049	1915	1910	1915	1910	2549
419	20250307	143300	535746409	1879	1888	1888	1879	2
420	20250307	143200	535742642	1899	1899	1900	1899	2010
421	20250307	143100	531925602	1899	1882	1899	1882	301
422	20250307	143000	531357102	1882	1882	1882	1882	0
423	20250307	142900	531357102	1882	1882	1882	1882	0
424	20250307	142800	531357102	1882	1880	1882	1880	101
425	20250307	142700	531167220	1887	1887	1887	1887	0
426	20250307	142600	531167220	1887	1887	1887	1887	0
427	20250307	142500	531167220	1887	1887	1887	1887	1
428	20250307	142400	531165333	1889	1889	1889	1889	52
429	20250307	142300	531067105	1880	1883	1889	1880	18414
430	20250307	142200	496302726	1888	1843	1889	1843	6570
431	20250307	142100	483981271	1842	1839	1842	1839	1478
432	20250307	142000	481260539	1839	1839	1839	1839	0
433	20250307	141900	481260539	1839	1839	1839	1839	0
434	20250307	141800	481260539	1839	1839	1839	1825	106
435	20250307	141700	481066519	1830	1835	1835	1830	200
436	20250307	141600	480700019	1839	1830	1839	1830	101
437	20250307	141500	480515180	1839	1830	1839	1823	876
438	20250307	141400	478917425	1830	1830	1840	1830	215
439	20250307	141300	478523965	1830	1840	1840	1830	112
440	20250307	141200	478318005	1840	1840	1840	1840	200
441	20250307	141100	477950005	1840	1840	1840	1840	240
442	20250307	141000	477508405	1841	1841	1841	1841	300
443	20250307	140900	476956105	1842	1841	1842	1841	100
444	20250307	140800	476771956	1842	1842	1842	1842	7
445	20250307	140700	476759062	1842	1842	1842	1842	0
446	20250307	140600	476759062	1842	1840	1842	1840	8
447	20250307	140500	476744340	1840	1840	1842	1840	181
448	20250307	140400	476411298	1842	1842	1842	1842	1
449	20250307	140300	476409456	1839	1839	1839	1839	1
450	20250307	140200	476407617	1839	1839	1839	1822	27
451	20250307	140100	476358278	1822	1822	1840	1822	4098
452	20250307	140000	468887685	1840	1840	1842	1822	1731
453	20250307	135900	465730549	1828	1828	1828	1828	1
454	20250307	135800	465728721	1842	1842	1842	1842	1
455	20250307	135700	465726879	1830	1830	1830	1830	1
456	20250307	135600	465725049	1842	1842	1842	1842	0
457	20250307	135500	465725049	1842	1842	1842	1842	0
458	20250307	135400	465725049	1842	1842	1842	1842	0
459	20250307	135300	465725049	1842	1828	1842	1828	63
460	20250307	135200	465609859	1842	1842	1842	1842	3
461	20250307	135100	465604333	1842	1842	1842	1842	0
462	20250307	135000	465604333	1842	1842	1842	1842	0
463	20250307	134900	465604333	1842	1842	1842	1842	0
464	20250307	134800	465604333	1842	1842	1842	1842	0
465	20250307	134700	465604333	1842	1842	1842	1842	0
466	20250307	134600	465604333	1842	1842	1842	1842	0
467	20250307	134500	465604333	1842	1842	1842	1842	0
468	20250307	134400	465604333	1842	1842	1842	1842	0
469	20250307	134300	465604333	1842	1840	1842	1840	30
470	20250307	134200	465549131	1842	1842	1842	1842	1
471	20250307	134100	465547289	1838	1825	1838	1825	127
472	20250307	134000	465315488	1838	1839	1839	1838	68
473	20250307	133900	465190438	1840	1830	1840	1830	47
474	20250307	133800	465104418	1831	1842	1842	1831	380
475	20250307	133700	464408427	1842	1842	1842	1842	1
476	20250307	133600	464406585	1842	1831	1842	1831	28
477	20250307	133500	464355296	1842	1826	1842	1826	1314
478	20250307	133400	461940313	1841	1836	1842	1836	2068
479	20250307	133300	458131449	1836	1825	1836	1825	7822
480	20250307	133200	443801366	1825	1825	1825	1811	1008
481	20250307	133100	441961780	1825	1825	1825	1825	0
482	20250307	133000	441961780	1825	1825	1825	1825	20
483	20250307	132900	441925280	1825	1825	1825	1811	52
484	20250307	132800	441831080	1811	1811	1811	1811	2000
485	20250307	132700	438209080	1825	1826	1826	1811	5108
486	20250307	132600	428956597	1826	1812	1826	1811	11154
487	20250307	132500	408747490	1826	1827	1827	1810	137
488	20250307	132400	408498468	1827	1827	1827	1827	210
489	20250307	132300	408114798	1827	1827	1827	1827	0
490	20250307	132200	408114798	1827	1827	1827	1827	0
491	20250307	132100	408114798	1827	1827	1827	1827	400
492	20250307	132000	407383998	1827	1827	1827	1827	0
493	20250307	131900	407383998	1827	1827	1827	1827	0
494	20250307	131800	407383998	1827	1827	1827	1827	100
495	20250307	131700	407201298	1827	1827	1827	1827	101
496	20250307	131600	407016771	1810	1810	1810	1810	1264
497	20250307	131500	404728931	1827	1827	1827	1827	0
498	20250307	131400	404728931	1827	1827	1827	1827	0
499	20250307	131300	404728931	1827	1827	1827	1827	54
500	20250307	131200	404630273	1827	1815	1827	1812	816
501	20250307	131100	403151229	1829	1829	1829	1829	0
502	20250307	131000	403151229	1829	1829	1829	1829	0
503	20250307	130900	403151229	1829	1829	1829	1829	23
504	20250307	130800	403109162	1829	1829	1829	1829	0
505	20250307	130700	403109162	1829	1829	1829	1829	70
506	20250307	130600	402981132	1829	1816	1829	1812	625
507	20250307	130500	401848072	1830	1830	1830	1830	210
508	20250307	130400	401463772	1832	1832	1832	1832	2
509	20250307	130300	401460108	1833	1833	1833	1833	0
510	20250307	130200	401460108	1833	1833	1833	1833	10
511	20250307	130100	401441778	1833	1833	1833	1833	0
512	20250307	130000	401441778	1833	1833	1833	1833	100
513	20250307	125900	401258478	1833	1810	1833	1808	1205
514	20250307	125800	399074028	1808	1830	1830	1808	3260
515	20250307	125700	393171780	1830	1830	1830	1830	20
516	20250307	125600	393135180	1831	1822	1831	1811	207
517	20250307	125500	392758558	1822	1822	1822	1822	11
518	20250307	125400	392738516	1822	1817	1822	1811	4139
519	20250307	125300	385231257	1818	1835	1835	1818	124
520	20250307	125200	385004125	1835	1834	1835	1834	18
521	20250307	125100	384971112	1834	1834	1834	1834	51
522	20250307	125000	384877578	1834	1834	1834	1834	0
523	20250307	124900	384877578	1834	1826	1834	1818	157
524	20250307	124800	384592080	1835	1829	1835	1829	217
525	20250307	124700	384195103	1835	1835	1835	1835	0
526	20250307	124600	384195103	1835	1835	1835	1835	0
527	20250307	124500	384195103	1835	1835	1835	1835	0
528	20250307	124400	384195103	1835	1835	1835	1835	0
529	20250307	124300	384195103	1835	1835	1835	1835	1
530	20250307	124200	384193268	1824	1824	1836	1824	204
531	20250307	124100	383819159	1836	1836	1836	1836	0
532	20250307	124000	383819159	1836	1836	1836	1836	300
533	20250307	123900	383268359	1836	1836	1836	1836	2
534	20250307	123800	383264687	1836	1836	1836	1836	0
535	20250307	123700	383264687	1836	1819	1836	1819	1001
536	20250307	123600	381443851	1837	1837	1837	1837	1
537	20250307	123500	381442014	1825	1821	1839	1821	1589
538	20250307	123400	378547974	1821	1821	1821	1812	5542
539	20250307	123300	368490808	1818	1841	1841	1818	4889
540	20250307	123200	359581359	1841	1841	1841	1841	1
541	20250307	123100	359579518	1841	1841	1841	1841	1
542	20250307	123000	359577677	1841	1830	1841	1827	6
543	20250307	122900	359566698	1841	1841	1841	1841	0
544	20250307	122800	359566698	1841	1841	1841	1841	1
545	20250307	122700	359564857	1841	1841	1841	1841	0
546	20250307	122600	359564857	1841	1826	1841	1826	125
547	20250307	122500	359336592	1821	1826	1826	1821	167
548	20250307	122400	359032230	1826	1826	1826	1826	1
549	20250307	122300	359030404	1826	1826	1826	1821	1186
550	20250307	122200	356870678	1826	1823	1826	1822	554
551	20250307	122100	355861277	1823	1825	1842	1823	1894
552	20250307	122000	352403911	1842	1840	1842	1830	22
553	20250307	121900	352363527	1830	1840	1840	1830	72
554	20250307	121800	352231647	1840	1840	1840	1839	81
555	20250307	121700	352082624	1841	1841	1841	1841	0
556	20250307	121600	352082624	1841	1841	1841	1841	0
557	20250307	121500	352082624	1841	1833	1841	1833	166
558	20250307	121400	351778317	1834	1834	1834	1834	41
559	20250307	121300	351703123	1841	1841	1841	1841	0
560	20250307	121200	351703123	1841	1842	1842	1822	1388
561	20250307	121100	349170624	1842	1842	1842	1842	4
562	20250307	121000	349163256	1842	1842	1842	1842	0
563	20250307	120900	349163256	1842	1842	1842	1842	50
564	20250307	120800	349071156	1842	1842	1842	1842	0
565	20250307	120700	349071156	1842	1842	1842	1842	48
566	20250307	120600	348982740	1842	1842	1843	1826	2580
567	20250307	120500	344230411	1842	1842	1842	1842	10
568	20250307	120400	344211991	1842	1841	1842	1841	2029
569	20250307	120300	340476583	1841	1841	1841	1841	0
570	20250307	120200	340476583	1841	1841	1841	1841	0
571	20250307	120100	340476583	1841	1837	1841	1837	389
572	20250307	120000	339761701	1838	1834	1838	1834	196
573	20250307	115900	339402227	1834	1840	1840	1822	1057
574	20250307	115800	337474884	1840	1842	1842	1825	395
575	20250307	115700	336751268	1842	1842	1842	1842	152
576	20250307	115600	336471284	1842	1827	1844	1827	4839
577	20250307	115500	327630399	1844	1830	1844	1830	116
578	20250307	115400	327418077	1844	1844	1844	1844	4
579	20250307	115300	327410701	1843	1846	1846	1838	14383
580	20250307	115200	300894850	1857	1847	1857	1847	209
581	20250307	115100	300508817	1858	1858	1858	1858	1
582	20250307	115000	300506959	1858	1857	1858	1857	32
583	20250307	114900	300447534	1846	1846	1846	1846	0
584	20250307	114800	300447534	1846	1846	1846	1846	2000
585	20250307	114700	296755534	1846	1846	1846	1846	0
586	20250307	114600	296755534	1846	1846	1846	1846	1000
587	20250307	114500	294909534	1846	1847	1847	1846	3259
588	20250307	114400	288890770	1847	1847	1847	1847	1
589	20250307	114300	288888923	1859	1859	1859	1859	4
590	20250307	114200	288881487	1859	1859	1859	1859	0
591	20250307	114100	288881487	1859	1859	1859	1859	21
592	20250307	114000	288842448	1859	1859	1859	1859	0
593	20250307	113900	288842448	1859	1859	1859	1859	0
594	20250307	113800	288842448	1859	1859	1859	1859	0
595	20250307	113700	288842448	1859	1859	1859	1859	0
596	20250307	113600	288842448	1859	1846	1859	1846	4
597	20250307	113500	288835051	1845	1855	1855	1845	7754
598	20250307	113400	274486343	1863	1863	1863	1863	0
599	20250307	113300	274486343	1863	1863	1863	1863	100
600	20250307	113200	274300043	1863	1856	1863	1856	486
601	20250307	113100	273398006	1864	1864	1864	1864	0
602	20250307	113000	273398006	1864	1864	1864	1864	0
603	20250307	112900	273398006	1864	1864	1864	1864	0
604	20250307	112800	273398006	1864	1864	1864	1864	0
605	20250307	112700	273398006	1864	1864	1864	1864	5
606	20250307	112600	273388686	1856	1856	1856	1856	150
607	20250307	112500	273110286	1864	1865	1865	1864	2
608	20250307	112400	273106557	1858	1858	1858	1858	0
609	20250307	112300	273106557	1858	1858	1858	1858	350
610	20250307	112200	272456257	1865	1859	1865	1859	202
611	20250307	112100	272080727	1859	1859	1859	1859	173
612	20250307	112000	271759120	1865	1865	1865	1865	1
613	20250307	111900	271757255	1860	1860	1860	1860	0
614	20250307	111800	271757255	1860	1860	1860	1860	1001
615	20250307	111700	269895395	1866	1866	1884	1861	720
616	20250307	111600	268553234	1885	1885	1885	1885	1
617	20250307	111500	268551349	1865	1870	1870	1860	1025
618	20250307	111400	266639589	1885	1885	1885	1885	0
619	20250307	111300	266639589	1885	1870	1885	1870	29
620	20250307	111200	266585344	1885	1885	1885	1885	0
621	20250307	111100	266585344	1885	1870	1885	1870	21
622	20250307	111000	266546059	1887	1887	1887	1887	30
623	20250307	110900	266489449	1887	1887	1887	1887	0
624	20250307	110800	266489449	1887	1887	1887	1887	24
625	20250307	110700	266444161	1887	1887	1887	1887	0
626	20250307	110600	266444161	1887	1887	1887	1887	0
627	20250307	110500	266444161	1887	1875	1887	1875	73
628	20250307	110400	266307274	1887	1887	1887	1887	2
629	20250307	110300	266303500	1886	1885	1886	1885	403
630	20250307	110200	265543638	1885	1885	1885	1885	0
631	20250307	110100	265543638	1885	1885	1885	1885	300
632	20250307	110000	264978138	1885	1885	1885	1885	1
633	20250307	105900	264976253	1886	1886	1886	1886	0
634	20250307	105800	264976253	1886	1886	1886	1886	0
635	20250307	105700	264976253	1886	1886	1886	1886	70
636	20250307	105600	264844233	1886	1886	1886	1886	1
637	20250307	105500	264842347	1886	1866	1886	1866	381
638	20250307	105400	264130878	1867	1861	1867	1861	51
639	20250307	105300	264035961	1867	1867	1867	1867	1
640	20250307	105200	264034094	1867	1867	1867	1867	0
641	20250307	105100	264034094	1867	1867	1867	1867	100
642	20250307	105000	263847394	1867	1867	1867	1867	0
643	20250307	104900	263847394	1867	1867	1867	1867	0
644	20250307	104800	263847394	1867	1867	1867	1867	0
645	20250307	104700	263847394	1867	1867	1867	1867	75
646	20250307	104600	263707369	1850	1865	1865	1850	591
647	20250307	104500	262611652	1866	1877	1877	1866	2500
648	20250307	104400	257944143	1868	1885	1885	1868	548
649	20250307	104300	256911784	1888	1888	1888	1888	0
650	20250307	104200	256911784	1888	1888	1888	1888	0
651	20250307	104100	256911784	1888	1888	1888	1888	1
652	20250307	104000	256909896	1887	1888	1888	1887	11
653	20250307	103900	256889138	1887	1888	1888	1887	343
654	20250307	103800	256241583	1888	1888	1888	1888	0
655	20250307	103700	256241583	1888	1888	1888	1888	0
656	20250307	103600	256241583	1888	1888	1888	1888	0
657	20250307	103500	256241583	1888	1886	1888	1886	1482
658	20250307	103400	253444953	1887	1887	1887	1887	1
659	20250307	103300	253443066	1889	1889	1889	1889	1
660	20250307	103200	253441177	1890	1890	1890	1890	1
661	20250307	103100	253439287	1868	1890	1890	1868	41
662	20250307	103000	253362677	1890	1881	1890	1878	259
663	20250307	102900	252875937	1903	1905	1905	1900	1004
664	20250307	102800	250968319	1909	1909	1909	1909	0
665	20250307	102700	250968319	1909	1909	1909	1909	0
666	20250307	102600	250968319	1909	1909	1909	1909	100
667	20250307	102500	250777419	1910	1910	1910	1910	0
668	20250307	102400	250777419	1910	1910	1910	1910	0
669	20250307	102300	250777419	1910	1910	1910	1910	0
670	20250307	102200	250777419	1910	1910	1910	1910	0
671	20250307	102100	250777419	1910	1906	1910	1906	201
672	20250307	102000	250394309	1906	1906	1906	1906	0
673	20250307	101900	250394309	1906	1906	1906	1906	0
674	20250307	101800	250394309	1906	1904	1906	1904	373
675	20250307	101700	249683680	1906	1906	1906	1906	1
676	20250307	101600	249681774	1908	1900	1908	1900	2001
677	20250307	101500	245879866	1908	1879	1908	1877	1887
678	20250307	101400	242335900	1910	1895	1910	1891	41
679	20250307	101300	242258310	1910	1910	1911	1910	101
680	20250307	101200	242065374	1910	1910	1910	1910	53
681	20250307	101100	241964144	1893	1911	1911	1893	78
682	20250307	101000	241816472	1912	1912	1912	1912	100
683	20250307	100900	241625272	1912	1911	1912	1911	869
684	20250307	100800	239964298	1911	1893	1912	1893	3221
685	20250307	100700	233858732	1894	1894	1894	1894	15
686	20250307	100600	233830322	1895	1895	1895	1895	0
687	20250307	100500	233830322	1895	1895	1895	1895	0
688	20250307	100400	233830322	1895	1886	1895	1886	10001
689	20250307	100300	214888625	1886	1888	1888	1886	230
690	20250307	100200	214454617	1888	1888	1888	1888	83
691	20250307	100100	214297913	1889	1851	1889	1851	1335
692	20250307	100000	211799959	1863	1851	1863	1851	501
693	20250307	095900	210872596	1863	1859	1863	1859	202
694	20250307	095800	210496670	1862	1855	1862	1855	427
695	20250307	095700	209704031	1859	1859	1859	1859	3
696	20250307	095600	209698454	1850	1850	1850	1850	0
697	20250307	095500	209698454	1850	1847	1859	1847	1127
698	20250307	095400	207615139	1860	1860	1860	1860	20
699	20250307	095300	207577939	1863	1862	1863	1862	69
700	20250307	095200	207449460	1861	1861	1861	1860	293
701	20250307	095100	206904325	1861	1845	1861	1821	3772
702	20250307	095000	199963626	1845	1874	1874	1845	1569
703	20250307	094900	197059377	1853	1875	1875	1853	1267
704	20250307	094800	194709311	1856	1888	1888	1856	5736
705	20250307	094700	184008415	1888	1888	1888	1888	2
706	20250307	094600	184004639	1889	1870	1889	1870	86
707	20250307	094500	183843648	1890	1890	1890	1890	2
708	20250307	094400	183839868	1890	1890	1890	1890	450
709	20250307	094300	182989368	1890	1890	1890	1890	10
710	20250307	094200	182970468	1893	1893	1893	1893	100
711	20250307	094100	182781168	1894	1893	1894	1893	3429
712	20250307	094000	176286672	1894	1893	1894	1893	1339
713	20250307	093900	173751944	1893	1893	1893	1893	0
714	20250307	093800	173751944	1893	1888	1893	1870	7
715	20250307	093700	173738741	1878	1880	1888	1878	223
716	20250307	093600	173319860	1880	1888	1888	1880	201
717	20250307	093500	172940380	1888	1893	1893	1864	515
718	20250307	093400	171972844	1893	1894	1894	1893	502
719	20250307	093300	171022556	1895	1894	1895	1894	122
720	20250307	093200	170791487	1894	1891	1894	1891	101
721	20250307	093100	170600455	1891	1894	1894	1874	281
722	20250307	093000	170070608	1894	1894	1894	1894	1
723	20250307	092900	170068714	1877	1869	1894	1850	3724
724	20250307	092800	163141908	1895	1895	1895	1895	1
725	20250307	092700	163140013	1895	1870	1895	1868	4923
726	20250307	092600	153904465	1895	1895	1895	1895	109
727	20250307	092500	153697910	1899	1899	1899	1899	2
728	20250307	092400	153694112	1871	1880	1902	1870	3115
729	20250307	092300	147868217	1870	1878	1884	1869	846
730	20250307	092200	146283977	1885	1885	1885	1885	1
731	20250307	092100	146282092	1869	1871	1885	1869	544
732	20250307	092000	145264290	1871	1868	1871	1868	84
733	20250307	091900	145107340	1871	1868	1871	1868	1010
734	20250307	091800	143220141	1868	1868	1868	1868	516
735	20250307	091700	142256253	1868	1868	1868	1868	8
736	20250307	091600	142241309	1868	1868	1868	1868	247
737	20250307	091500	141779913	1868	1869	1871	1868	2001
738	20250307	091400	138041640	1869	1870	1870	1849	12776
739	20250307	091300	114405642	1870	1860	1872	1780	9914
740	20250307	091200	96198786	1872	1885	1885	1857	6978
741	20250307	091100	83189595	1902	1902	1902	1902	100
742	20250307	091000	82999395	1908	1908	1908	1908	1
743	20250307	090900	82997487	1865	1914	1914	1865	8139
744	20250307	090800	67748053	1914	1882	1916	1872	3408
745	20250307	090700	61274857	1878	1890	1918	1878	2518
746	20250307	090600	56533870	1918	1919	1919	1896	1003
747	20250307	090500	54630115	1919	1909	1919	1872	2243
748	20250307	090400	50383693	1912	1915	1915	1879	3824
749	20250307	090300	43188694	1915	1900	1915	1900	2
750	20250307	090200	43184879	1915	1916	1916	1880	505
751	20250307	090100	42228306	1880	1921	1948	1880	10579
752	20250307	090000	21954617	1921	1922	1923	1921	11427