KissMeData/113810/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	201900	2341635961	1880	1880	1880	1880	17535
3	20250313	201800	2341635961	1880	1880	1880	1880	0
4	20250313	201700	2341635961	1880	1880	1880	1880	0
5	20250313	201600	2341635961	1880	1880	1880	1880	0
6	20250313	201500	2341635961	1880	1880	1880	1880	0
7	20250313	201400	2341635961	1880	1880	1880	1880	0
8	20250313	201300	2341635961	1880	1880	1880	1880	0
9	20250313	201200	2341635961	1880	1880	1880	1880	0
10	20250313	201100	2341635961	1880	1880	1880	1880	0
11	20250313	201000	2341635961	1880	1880	1880	1880	0
12	20250313	200900	2341635961	1880	1880	1880	1880	0
13	20250313	200800	2341635961	1880	1880	1880	1880	0
14	20250313	200700	2341635961	1880	1880	1880	1880	0
15	20250313	200600	2341635961	1880	1880	1880	1880	0
16	20250313	200500	2341635961	1880	1880	1880	1880	0
17	20250313	200400	2341635961	1880	1880	1880	1880	0
18	20250313	200300	2341635961	1880	1880	1880	1880	0
19	20250313	200200	2341635961	1880	1880	1880	1880	0
20	20250313	200100	2341635961	1880	1880	1880	1880	0
21	20250313	200000	2341635961	1880	1880	1880	1880	0
22	20250313	195900	2341635961	1880	1880	1880	1880	0
23	20250313	195800	2341635961	1880	1880	1880	1880	0
24	20250313	195700	2341635961	1880	1880	1880	1880	0
25	20250313	195600	2341635961	1880	1880	1880	1880	0
26	20250313	195500	2341635961	1880	1880	1880	1880	0
27	20250313	195400	2341635961	1880	1880	1880	1880	0
28	20250313	195300	2341635961	1880	1880	1880	1880	0
29	20250313	195200	2341635961	1880	1880	1880	1880	0
30	20250313	195100	2341635961	1880	1880	1880	1880	0
31	20250313	195000	2341635961	1880	1880	1880	1880	0
32	20250313	194900	2341635961	1880	1880	1880	1880	17535
33	20250313	194800	2341635961	1880	1880	1880	1880	0
34	20250313	194700	2341635961	1880	1880	1880	1880	0
35	20250313	194600	2341635961	1880	1880	1880	1880	0
36	20250313	194500	2341635961	1880	1880	1880	1880	0
37	20250313	194400	2341635961	1880	1880	1880	1880	0
38	20250313	194300	2341635961	1880	1880	1880	1880	0
39	20250313	194200	2341635961	1880	1880	1880	1880	0
40	20250313	194100	2341635961	1880	1880	1880	1880	0
41	20250313	194000	2341635961	1880	1880	1880	1880	0
42	20250313	193900	2341635961	1880	1880	1880	1880	0
43	20250313	193800	2341635961	1880	1880	1880	1880	0
44	20250313	193700	2341635961	1880	1880	1880	1880	0
45	20250313	193600	2341635961	1880	1880	1880	1880	0
46	20250313	193500	2341635961	1880	1880	1880	1880	0
47	20250313	193400	2341635961	1880	1880	1880	1880	0
48	20250313	193300	2341635961	1880	1880	1880	1880	0
49	20250313	193200	2341635961	1880	1880	1880	1880	0
50	20250313	193100	2341635961	1880	1880	1880	1880	0
51	20250313	193000	2341635961	1880	1880	1880	1880	0
52	20250313	192900	2341635961	1880	1880	1880	1880	0
53	20250313	192800	2341635961	1880	1880	1880	1880	0
54	20250313	192700	2341635961	1880	1880	1880	1880	0
55	20250313	192600	2341635961	1880	1880	1880	1880	0
56	20250313	192500	2341635961	1880	1880	1880	1880	0
57	20250313	192400	2341635961	1880	1880	1880	1880	0
58	20250313	192300	2341635961	1880	1880	1880	1880	0
59	20250313	192200	2341635961	1880	1880	1880	1880	0
60	20250313	192100	2341635961	1880	1880	1880	1880	0
61	20250313	192000	2341635961	1880	1880	1880	1880	0
62	20250313	191900	2341635961	1880	1880	1880	1880	17535
63	20250313	191800	2341635961	1880	1880	1880	1880	0
64	20250313	191700	2341635961	1880	1880	1880	1880	0
65	20250313	191600	2341635961	1880	1880	1880	1880	0
66	20250313	191500	2341635961	1880	1880	1880	1880	0
67	20250313	191400	2341635961	1880	1880	1880	1880	0
68	20250313	191300	2341635961	1880	1880	1880	1880	0
69	20250313	191200	2341635961	1880	1880	1880	1880	0
70	20250313	191100	2341635961	1880	1880	1880	1880	0
71	20250313	191000	2341635961	1880	1880	1880	1880	0
72	20250313	190900	2341635961	1880	1880	1880	1880	0
73	20250313	190800	2341635961	1880	1880	1880	1880	0
74	20250313	190700	2341635961	1880	1880	1880	1880	0
75	20250313	190600	2341635961	1880	1880	1880	1880	0
76	20250313	190500	2341635961	1880	1880	1880	1880	0
77	20250313	190400	2341635961	1880	1880	1880	1880	0
78	20250313	190300	2341635961	1880	1880	1880	1880	0
79	20250313	190200	2341635961	1880	1880	1880	1880	0
80	20250313	190100	2341635961	1880	1880	1880	1880	0
81	20250313	190000	2341635961	1880	1880	1880	1880	0
82	20250313	185900	2341635961	1880	1880	1880	1880	0
83	20250313	185800	2341635961	1880	1880	1880	1880	0
84	20250313	185700	2341635961	1880	1880	1880	1880	0
85	20250313	185600	2341635961	1880	1880	1880	1880	0
86	20250313	185500	2341635961	1880	1880	1880	1880	0
87	20250313	185400	2341635961	1880	1880	1880	1880	0
88	20250313	185300	2341635961	1880	1880	1880	1880	0
89	20250313	185200	2341635961	1880	1880	1880	1880	0
90	20250313	185100	2341635961	1880	1880	1880	1880	0
91	20250313	185000	2341635961	1880	1880	1880	1880	0
92	20250313	184900	2341635961	1880	1880	1880	1880	17535
93	20250313	184800	2341635961	1880	1880	1880	1880	0
94	20250313	184700	2341635961	1880	1880	1880	1880	0
95	20250313	184600	2341635961	1880	1880	1880	1880	0
96	20250313	184500	2341635961	1880	1880	1880	1880	0
97	20250313	184400	2341635961	1880	1880	1880	1880	0
98	20250313	184300	2341635961	1880	1880	1880	1880	0
99	20250313	184200	2341635961	1880	1880	1880	1880	0
100	20250313	184100	2341635961	1880	1880	1880	1880	0
101	20250313	184000	2341635961	1880	1880	1880	1880	0
102	20250313	183900	2341635961	1880	1880	1880	1880	0
103	20250313	183800	2341635961	1880	1880	1880	1880	0
104	20250313	183700	2341635961	1880	1880	1880	1880	0
105	20250313	183600	2341635961	1880	1880	1880	1880	0
106	20250313	183500	2341635961	1880	1880	1880	1880	0
107	20250313	183400	2341635961	1880	1880	1880	1880	0
108	20250313	183300	2341635961	1880	1880	1880	1880	0
109	20250313	183200	2341635961	1880	1880	1880	1880	0
110	20250313	183100	2341635961	1880	1880	1880	1880	0
111	20250313	183000	2341635961	1880	1880	1880	1880	0
112	20250313	182900	2341635961	1880	1880	1880	1880	0
113	20250313	182800	2341635961	1880	1880	1880	1880	0
114	20250313	182700	2341635961	1880	1880	1880	1880	0
115	20250313	182600	2341635961	1880	1880	1880	1880	0
116	20250313	182500	2341635961	1880	1880	1880	1880	0
117	20250313	182400	2341635961	1880	1880	1880	1880	0
118	20250313	182300	2341635961	1880	1880	1880	1880	0
119	20250313	182200	2341635961	1880	1880	1880	1880	0
120	20250313	182100	2341635961	1880	1880	1880	1880	0
121	20250313	182000	2341635961	1880	1880	1880	1880	0
122	20250313	181900	2341635961	1880	1880	1880	1880	17535
123	20250313	181800	2341635961	1880	1880	1880	1880	0
124	20250313	181700	2341635961	1880	1880	1880	1880	0
125	20250313	181600	2341635961	1880	1880	1880	1880	0
126	20250313	181500	2341635961	1880	1880	1880	1880	0
127	20250313	181400	2341635961	1880	1880	1880	1880	0
128	20250313	181300	2341635961	1880	1880	1880	1880	0
129	20250313	181200	2341635961	1880	1880	1880	1880	0
130	20250313	181100	2341635961	1880	1880	1880	1880	0
131	20250313	181000	2341635961	1880	1880	1880	1880	0
132	20250313	180900	2341635961	1880	1880	1880	1880	0
133	20250313	180800	2341635961	1880	1880	1880	1880	0
134	20250313	180700	2341635961	1880	1880	1880	1880	0
135	20250313	180600	2341635961	1880	1880	1880	1880	0
136	20250313	180500	2341635961	1880	1880	1880	1880	0
137	20250313	180400	2341635961	1880	1880	1880	1880	0
138	20250313	180300	2341635961	1880	1880	1880	1880	0
139	20250313	180200	2341635961	1880	1880	1880	1880	0
140	20250313	180100	2341635961	1880	1880	1880	1880	0
141	20250313	180000	2341635961	1880	1880	1880	1880	0
142	20250313	175900	2341635961	1880	1880	1880	1880	0
143	20250313	175800	2341635961	1880	1880	1880	1880	0
144	20250313	175700	2341635961	1880	1880	1880	1880	0
145	20250313	175600	2341635961	1880	1880	1880	1880	0
146	20250313	175500	2341635961	1880	1880	1880	1880	0
147	20250313	175400	2341635961	1880	1880	1880	1880	0
148	20250313	175300	2341635961	1880	1880	1880	1880	0
149	20250313	175200	2341635961	1880	1880	1880	1880	0
150	20250313	175100	2341635961	1880	1880	1880	1880	0
151	20250313	175000	2341635961	1880	1880	1880	1880	0
152	20250313	174900	2341635961	1880	1880	1880	1880	17535
153	20250313	174800	2341635961	1880	1880	1880	1880	0
154	20250313	174700	2341635961	1880	1880	1880	1880	0
155	20250313	174600	2341635961	1880	1880	1880	1880	0
156	20250313	174500	2341635961	1880	1880	1880	1880	0
157	20250313	174400	2341635961	1880	1880	1880	1880	0
158	20250313	174300	2341635961	1880	1880	1880	1880	0
159	20250313	174200	2341635961	1880	1880	1880	1880	0
160	20250313	174100	2341635961	1880	1880	1880	1880	0
161	20250313	174000	2341635961	1880	1880	1880	1880	0
162	20250313	173900	2341635961	1880	1880	1880	1880	0
163	20250313	173800	2341635961	1880	1880	1880	1880	0
164	20250313	173700	2341635961	1880	1880	1880	1880	0
165	20250313	173600	2341635961	1880	1880	1880	1880	0
166	20250313	173500	2341635961	1880	1880	1880	1880	0
167	20250313	173400	2341635961	1880	1880	1880	1880	0
168	20250313	173300	2341635961	1880	1880	1880	1880	0
169	20250313	173200	2341635961	1880	1880	1880	1880	0
170	20250313	173100	2341635961	1880	1880	1880	1880	0
171	20250313	173000	2341635961	1880	1880	1880	1880	0
172	20250313	172900	2341635961	1880	1880	1880	1880	0
173	20250313	172800	2341635961	1880	1880	1880	1880	0
174	20250313	172700	2341635961	1880	1880	1880	1880	0
175	20250313	172600	2341635961	1880	1880	1880	1880	0
176	20250313	172500	2341635961	1880	1880	1880	1880	0
177	20250313	172400	2341635961	1880	1880	1880	1880	0
178	20250313	172300	2341635961	1880	1880	1880	1880	0
179	20250313	172200	2341635961	1880	1880	1880	1880	0
180	20250313	172100	2341635961	1880	1880	1880	1880	0
181	20250313	172000	2341635961	1880	1880	1880	1880	0
182	20250313	171900	2341635961	1880	1880	1880	1880	17535
183	20250313	171800	2341635961	1880	1880	1880	1880	0
184	20250313	171700	2341635961	1880	1880	1880	1880	0
185	20250313	171600	2341635961	1880	1880	1880	1880	0
186	20250313	171500	2341635961	1880	1880	1880	1880	0
187	20250313	171400	2341635961	1880	1880	1880	1880	0
188	20250313	171300	2341635961	1880	1880	1880	1880	0
189	20250313	171200	2341635961	1880	1880	1880	1880	0
190	20250313	171100	2341635961	1880	1880	1880	1880	0
191	20250313	171000	2341635961	1880	1880	1880	1880	0
192	20250313	170900	2341635961	1880	1880	1880	1880	0
193	20250313	170800	2341635961	1880	1880	1880	1880	0
194	20250313	170700	2341635961	1880	1880	1880	1880	0
195	20250313	170600	2341635961	1880	1880	1880	1880	0
196	20250313	170500	2341635961	1880	1880	1880	1880	0
197	20250313	170400	2341635961	1880	1880	1880	1880	0
198	20250313	170300	2341635961	1880	1880	1880	1880	0
199	20250313	170200	2341635961	1880	1880	1880	1880	0
200	20250313	170100	2341635961	1880	1880	1880	1880	0
201	20250313	170000	2341635961	1880	1880	1880	1880	0
202	20250313	165900	2341635961	1880	1880	1880	1880	0
203	20250313	165800	2341635961	1880	1880	1880	1880	0
204	20250313	165700	2341635961	1880	1880	1880	1880	0
205	20250313	165600	2341635961	1880	1880	1880	1880	0
206	20250313	165500	2341635961	1880	1880	1880	1880	0
207	20250313	165400	2341635961	1880	1880	1880	1880	0
208	20250313	165300	2341635961	1880	1880	1880	1880	0
209	20250313	165200	2341635961	1880	1880	1880	1880	0
210	20250313	165100	2341635961	1880	1880	1880	1880	0
211	20250313	165000	2341635961	1880	1880	1880	1880	0
212	20250313	164900	2341635961	1880	1880	1880	1880	17535
213	20250313	164800	2341635961	1880	1880	1880	1880	0
214	20250313	164700	2341635961	1880	1880	1880	1880	0
215	20250313	164600	2341635961	1880	1880	1880	1880	0
216	20250313	164500	2341635961	1880	1880	1880	1880	0
217	20250313	164400	2341635961	1880	1880	1880	1880	0
218	20250313	164300	2341635961	1880	1880	1880	1880	0
219	20250313	164200	2341635961	1880	1880	1880	1880	0
220	20250313	164100	2341635961	1880	1880	1880	1880	0
221	20250313	164000	2341635961	1880	1880	1880	1880	0
222	20250313	163900	2341635961	1880	1880	1880	1880	0
223	20250313	163800	2341635961	1880	1880	1880	1880	0
224	20250313	163700	2341635961	1880	1880	1880	1880	0
225	20250313	163600	2341635961	1880	1880	1880	1880	0
226	20250313	163500	2341635961	1880	1880	1880	1880	0
227	20250313	163400	2341635961	1880	1880	1880	1880	0
228	20250313	163300	2341635961	1880	1880	1880	1880	0
229	20250313	163200	2341635961	1880	1880	1880	1880	0
230	20250313	163100	2341635961	1880	1880	1880	1880	0
231	20250313	163000	2341635961	1880	1880	1880	1880	0
232	20250313	162900	2341635961	1880	1880	1880	1880	0
233	20250313	162800	2341635961	1880	1880	1880	1880	0
234	20250313	162700	2341635961	1880	1880	1880	1880	0
235	20250313	162600	2341635961	1880	1880	1880	1880	0
236	20250313	162500	2341635961	1880	1880	1880	1880	0
237	20250313	162400	2341635961	1880	1880	1880	1880	0
238	20250313	162300	2341635961	1880	1880	1880	1880	0
239	20250313	162200	2341635961	1880	1880	1880	1880	0
240	20250313	162100	2341635961	1880	1880	1880	1880	0
241	20250313	162000	2341635961	1880	1880	1880	1880	0
242	20250313	161900	2341635961	1880	1880	1880	1880	17535
243	20250313	161800	2341635961	1880	1880	1880	1880	0
244	20250313	161700	2341635961	1880	1880	1880	1880	0
245	20250313	161600	2341635961	1880	1880	1880	1880	0
246	20250313	161500	2341635961	1880	1880	1880	1880	0
247	20250313	161400	2341635961	1880	1880	1880	1880	0
248	20250313	161300	2341635961	1880	1880	1880	1880	0
249	20250313	161200	2341635961	1880	1880	1880	1880	0
250	20250313	161100	2341635961	1880	1880	1880	1880	0
251	20250313	161000	2341635961	1880	1880	1880	1880	0
252	20250313	160900	2341635961	1880	1880	1880	1880	0
253	20250313	160800	2341635961	1880	1880	1880	1880	0
254	20250313	160700	2341635961	1880	1880	1880	1880	0
255	20250313	160600	2341635961	1880	1880	1880	1880	0
256	20250313	160500	2341635961	1880	1880	1880	1880	0
257	20250313	160400	2341635961	1880	1880	1880	1880	0
258	20250313	160300	2341635961	1880	1880	1880	1880	0
259	20250313	160200	2341635961	1880	1880	1880	1880	0
260	20250313	160100	2341635961	1880	1880	1880	1880	0
261	20250313	160000	2341635961	1880	1880	1880	1880	0
262	20250313	155900	2341635961	1880	1880	1880	1880	0
263	20250313	155800	2341635961	1880	1880	1880	1880	0
264	20250313	155700	2341635961	1880	1880	1880	1880	0
265	20250313	155600	2341635961	1880	1880	1880	1880	0
266	20250313	155500	2341635961	1880	1880	1880	1880	0
267	20250313	155400	2341635961	1880	1880	1880	1880	0
268	20250313	155300	2341635961	1880	1880	1880	1880	0
269	20250313	155200	2341635961	1880	1880	1880	1880	0
270	20250313	155100	2341635961	1880	1880	1880	1880	0
271	20250313	155000	2341635961	1880	1880	1880	1880	0
272	20250313	154900	2341635961	1880	1880	1880	1880	17535
273	20250313	154800	2341635961	1880	1880	1880	1880	0
274	20250313	154700	2341635961	1880	1880	1880	1880	0
275	20250313	154600	2341635961	1880	1880	1880	1880	0
276	20250313	154500	2341635961	1880	1880	1880	1880	0
277	20250313	154400	2341635961	1880	1880	1880	1880	0
278	20250313	154300	2341635961	1880	1880	1880	1880	0
279	20250313	154200	2341635961	1880	1880	1880	1880	0
280	20250313	154100	2341635961	1880	1880	1880	1880	0
281	20250313	154000	2341635961	1880	1880	1880	1880	0
282	20250313	153900	2341635961	1880	1880	1880	1880	0
283	20250313	153800	2341635961	1880	1880	1880	1880	0
284	20250313	153700	2341635961	1880	1880	1880	1880	0
285	20250313	153600	2341635961	1880	1880	1880	1880	0
286	20250313	153500	2341635961	1880	1880	1880	1880	0
287	20250313	153400	2341635961	1880	1880	1880	1880	0
288	20250313	153300	2341635961	1880	1880	1880	1880	0
289	20250313	153200	2341635961	1880	1880	1880	1880	0
290	20250313	153100	2341635961	1880	1880	1880	1880	0
291	20250313	153000	2341635961	1880	1880	1880	1880	17535
292	20250313	152900	2308670161	1883	1883	1883	1883	0
293	20250313	152800	2308670161	1883	1883	1883	1883	0
294	20250313	152700	2308670161	1883	1883	1883	1883	0
295	20250313	152600	2308670161	1883	1883	1883	1883	0
296	20250313	152500	2308670161	1883	1883	1883	1883	0
297	20250313	152400	2308670161	1883	1883	1883	1883	0
298	20250313	152300	2308670161	1883	1883	1883	1883	0
299	20250313	152200	2308670161	1883	1883	1883	1883	0
300	20250313	152100	2308670161	1883	1883	1883	1883	0
301	20250313	152000	2308670161	1883	1883	1883	1883	0
302	20250313	151900	2308670161	1883	1883	1889	1881	4869
303	20250313	151800	2299503097	1889	1890	1890	1883	2840
304	20250313	151700	2294150400	1885	1890	1890	1884	3745
305	20250313	151600	2287082629	1894	1894	1894	1894	7
306	20250313	151500	2287069371	1894	1894	1895	1894	420
307	20250313	151400	2286273591	1894	1895	1895	1889	157
308	20250313	151300	2285977002	1888	1889	1891	1888	2867
309	20250313	151200	2280561460	1889	1889	1889	1889	3175
310	20250313	151100	2274563885	1895	1895	1895	1895	817
311	20250313	151000	2273015670	1889	1895	1895	1889	12530
312	20250313	150900	2249327878	1895	1900	1900	1895	1510
313	20250313	150800	2246462910	1900	1897	1900	1897	537
314	20250313	150700	2245444218	1900	1900	1900	1900	670
315	20250313	150600	2244171218	1898	1898	1898	1898	250
316	20250313	150500	2243696718	1900	1905	1905	1900	3200
317	20250313	150400	2237610352	1905	1904	1906	1904	255
318	20250313	150300	2237124632	1906	1906	1906	1906	1
319	20250313	150200	2237122726	1903	1903	1903	1903	0
320	20250313	150100	2237122726	1903	1903	1903	1903	49
321	20250313	150000	2237029479	1903	1910	1910	1903	1601
322	20250313	145900	2233978192	1910	1910	1910	1910	10
323	20250313	145800	2233959092	1912	1906	1912	1906	203
324	20250313	145700	2233572156	1906	1910	1910	1906	321
325	20250313	145600	2232960322	1910	1912	1914	1910	4022
326	20250313	145500	2225274970	1912	1912	1912	1912	1091
327	20250313	145400	2223188978	1912	1912	1912	1912	1
328	20250313	145300	2223187066	1916	1913	1916	1913	2
329	20250313	145200	2223183237	1916	1914	1916	1914	4449
330	20250313	145100	2214659766	1914	1910	1914	1910	2412
331	20250313	145000	2210051452	1910	1909	1910	1905	289
332	20250313	144900	2209500750	1909	1904	1909	1904	1662
333	20250313	144800	2206334027	1909	1905	1909	1905	4985
334	20250313	144700	2196837531	1906	1906	1906	1906	1100
335	20250313	144600	2194740931	1906	1907	1907	1906	4820
336	20250313	144500	2185553491	1906	1906	1906	1906	1
337	20250313	144400	2185551585	1908	1906	1908	1906	2981
338	20250313	144300	2179865037	1908	1907	1908	1907	1037
339	20250313	144200	2177887441	1908	1906	1908	1906	1366
340	20250313	144100	2175282822	1906	1906	1906	1906	655
341	20250313	144000	2174034392	1906	1907	1907	1906	151
342	20250313	143900	2173746585	1908	1906	1909	1906	2934
343	20250313	143800	2168148463	1906	1902	1906	1902	1169
344	20250313	143700	2165923873	1902	1901	1902	1901	8151
345	20250313	143600	2150420713	1901	1901	1901	1901	2400
346	20250313	143500	2145858313	1902	1900	1902	1900	8
347	20250313	143400	2145843099	1902	1901	1902	1901	38
348	20250313	143300	2145770825	1902	1898	1902	1897	6640
349	20250313	143200	2133174628	1902	1899	1902	1899	4
350	20250313	143100	2133167026	1901	1902	1903	1900	1075
351	20250313	143000	2131121307	1903	1903	1903	1903	0
352	20250313	142900	2131121307	1903	1902	1905	1902	2002
353	20250313	142800	2127312499	1902	1893	1902	1893	1219
354	20250313	142700	2124993970	1902	1903	1903	1902	2
355	20250313	142600	2124990165	1903	1892	1903	1892	793
356	20250313	142500	2123481097	1905	1905	1905	1905	0
357	20250313	142400	2123481097	1905	1892	1905	1892	5
358	20250313	142300	2123471598	1908	1899	1908	1899	172
359	20250313	142200	2123144961	1898	1898	1898	1898	2218
360	20250313	142100	2118935197	1890	1898	1898	1890	2
361	20250313	142000	2118931409	1890	1890	1890	1890	116
362	20250313	141900	2118712169	1890	1892	1892	1890	7773
363	20250313	141800	2104017586	1893	1894	1894	1893	730
364	20250313	141700	2102635486	1898	1898	1898	1897	118
365	20250313	141600	2102411523	1899	1893	1899	1893	149
366	20250313	141500	2102129460	1893	1893	1893	1893	1428
367	20250313	141400	2099426256	1893	1894	1894	1893	1381
368	20250313	141300	2096810662	1895	1896	1896	1895	1388
369	20250313	141200	2094179901	1896	1896	1896	1896	200
370	20250313	141100	2093800701	1896	1896	1896	1896	606
371	20250313	141000	2092651725	1896	1896	1896	1896	0
372	20250313	140900	2092651725	1896	1897	1897	1894	4000
373	20250313	140800	2085071355	1896	1896	1896	1896	0
374	20250313	140700	2085071355	1896	1897	1897	1896	8068
375	20250313	140600	2069773306	1897	1900	1900	1897	4058
376	20250313	140500	2062068002	1899	1899	1899	1899	728
377	20250313	140400	2060685530	1899	1900	1900	1899	2659
378	20250313	140300	2055634374	1900	1904	1904	1900	2188
379	20250313	140200	2051475062	1904	1906	1906	1904	8059
380	20250313	140100	2036129574	1906	1906	1906	1906	250
381	20250313	140000	2035653074	1905	1906	1909	1904	3125
382	20250313	135900	2029698185	1907	1910	1911	1907	1928
383	20250313	135800	2026016260	1910	1910	1913	1910	569
384	20250313	135700	2024929464	1914	1919	1919	1914	20992
385	20250313	135600	1984750682	1919	1914	1919	1914	4928
386	20250313	135500	1975299810	1914	1914	1914	1908	200
387	20250313	135400	1974918198	1914	1911	1914	1911	11343
388	20250313	135300	1953219714	1911	1911	1911	1911	3
389	20250313	135200	1953213981	1911	1911	1911	1911	2
390	20250313	135100	1953210159	1906	1911	1911	1906	2275
391	20250313	135000	1948867484	1914	1914	1914	1914	2058
392	20250313	134900	1944928472	1914	1917	1917	1914	137
393	20250313	134800	1944666096	1918	1911	1918	1910	10646
394	20250313	134700	1924299964	1911	1911	1911	1911	14
395	20250313	134600	1924273210	1910	1910	1910	1910	10000
396	20250313	134500	1905173210	1910	1910	1910	1910	1005
397	20250313	134400	1903253660	1910	1910	1910	1910	22
398	20250313	134300	1903211640	1910	1908	1910	1908	11002
399	20250313	134200	1882218821	1909	1910	1910	1909	129
400	20250313	134100	1881972559	1910	1905	1910	1905	1435
401	20250313	134000	1879231714	1912	1908	1914	1908	20004
402	20250313	133900	1841054067	1909	1897	1909	1896	3481
403	20250313	133800	1834423363	1895	1895	1897	1893	621
404	20250313	133700	1833246549	1895	1898	1898	1895	2827
405	20250313	133600	1827880921	1898	1904	1904	1898	8940
406	20250313	133500	1810892254	1909	1909	1909	1904	26431
407	20250313	133400	1760453773	1914	1910	1914	1909	3633
408	20250313	133300	1753514977	1908	1910	1915	1908	3251
409	20250313	133200	1747306940	1908	1911	1911	1907	12197
410	20250313	133100	1724013138	1912	1913	1913	1909	13241
411	20250313	133000	1698699159	1915	1915	1915	1913	6920
412	20250313	132900	1685450341	1918	1919	1919	1917	7036
413	20250313	132800	1671957561	1919	1915	1919	1913	9386
414	20250313	132700	1653983760	1913	1913	1913	1913	821
415	20250313	132600	1652413187	1913	1910	1915	1910	3991
416	20250313	132500	1644783068	1910	1910	1910	1910	110
417	20250313	132400	1644572968	1911	1901	1911	1901	2109
418	20250313	132300	1640563739	1902	1908	1911	1902	3904
419	20250313	132200	1633131157	1911	1904	1911	1904	139
420	20250313	132100	1632866444	1905	1908	1908	1905	1940
421	20250313	132000	1629169693	1910	1910	1912	1908	2485
422	20250313	131900	1624421882	1912	1912	1912	1905	423
423	20250313	131800	1623613141	1912	1914	1914	1905	3429
424	20250313	131700	1617074323	1914	1912	1916	1912	7834
425	20250313	131600	1602079742	1912	1901	1913	1901	18035
426	20250313	131500	1567678269	1901	1905	1905	1900	523
427	20250313	131400	1566684154	1906	1899	1906	1898	4244
428	20250313	131300	1558615261	1901	1902	1903	1901	790
429	20250313	131200	1557112491	1902	1896	1902	1896	10826
430	20250313	131100	1536563565	1897	1891	1897	1888	5058
431	20250313	131000	1527000472	1896	1896	1896	1890	286
432	20250313	130900	1526458726	1897	1896	1897	1896	410
433	20250313	130800	1525681181	1896	1894	1896	1894	2534
434	20250313	130700	1520879265	1894	1887	1894	1887	1095
435	20250313	130600	1518812281	1886	1886	1886	1886	350
436	20250313	130500	1518152181	1886	1887	1887	1886	695
437	20250313	130400	1516840726	1888	1889	1889	1888	385
438	20250313	130300	1516113786	1891	1891	1891	1891	50
439	20250313	130200	1516019236	1896	1887	1896	1885	4434
440	20250313	130100	1507656895	1894	1894	1894	1894	772
441	20250313	130000	1506194727	1886	1896	1896	1886	83
442	20250313	125900	1506037729	1897	1897	1897	1897	1
443	20250313	125800	1506035832	1890	1888	1890	1885	301
444	20250313	125700	1505467783	1890	1897	1897	1890	2655
445	20250313	125600	1500449413	1898	1898	1898	1898	1
446	20250313	125500	1500447515	1890	1890	1890	1890	1
447	20250313	125400	1500445625	1890	1890	1890	1890	400
448	20250313	125300	1499689625	1899	1890	1899	1890	114
449	20250313	125200	1499474050	1898	1898	1898	1898	1
450	20250313	125100	1499472152	1891	1891	1891	1891	3678
451	20250313	125000	1492517054	1897	1897	1897	1897	1
452	20250313	124900	1492515157	1890	1897	1897	1890	151
453	20250313	124800	1492229760	1898	1890	1898	1890	7077
454	20250313	124700	1478854222	1890	1893	1894	1890	1445
455	20250313	124600	1476117948	1887	1893	1893	1887	3016
456	20250313	124500	1470416801	1894	1895	1895	1894	197
457	20250313	124400	1470043528	1899	1895	1899	1894	852
458	20250313	124300	1468429785	1895	1895	1895	1895	103
459	20250313	124200	1468234600	1895	1895	1895	1895	580
460	20250313	124100	1467135500	1895	1894	1895	1894	78
461	20250313	124000	1466987748	1894	1894	1894	1894	9
462	20250313	123900	1466970702	1897	1897	1897	1897	7
463	20250313	123800	1466957423	1897	1887	1897	1887	23
464	20250313	123700	1466914002	1887	1887	1887	1887	280
465	20250313	123600	1466385642	1886	1896	1896	1886	10003
466	20250313	123500	1447518639	1896	1897	1897	1890	11719
467	20250313	123400	1425348341	1897	1897	1897	1897	0
468	20250313	123300	1425348341	1897	1897	1897	1897	0
469	20250313	123200	1425348341	1897	1899	1900	1897	2437
470	20250313	123100	1420721658	1900	1900	1900	1897	910
471	20250313	123000	1418993603	1901	1900	1903	1900	1902
472	20250313	122900	1415378136	1900	1898	1900	1897	2091
473	20250313	122800	1411406228	1899	1897	1899	1896	705
474	20250313	122700	1410068577	1899	1899	1899	1899	23
475	20250313	122600	1410024900	1898	1900	1900	1897	668
476	20250313	122500	1408757256	1898	1897	1899	1897	1592
477	20250313	122400	1405734725	1897	1897	1897	1897	211
478	20250313	122300	1405334458	1893	1895	1897	1893	302
479	20250313	122200	1404762668	1898	1898	1898	1898	92
480	20250313	122100	1404588052	1898	1898	1898	1898	0
481	20250313	122000	1404588052	1898	1898	1898	1898	434
482	20250313	121900	1403764320	1898	1886	1898	1886	103
483	20250313	121800	1403568838	1895	1900	1900	1886	586
484	20250313	121700	1402456524	1900	1889	1901	1889	6120
485	20250313	121600	1390831720	1879	1889	1889	1879	5736
486	20250313	121500	1380048460	1889	1889	1889	1889	0
487	20250313	121400	1380048460	1889	1889	1889	1889	49
488	20250313	121300	1379955899	1889	1887	1889	1887	120
489	20250313	121200	1379729263	1880	1879	1887	1878	1707
490	20250313	121100	1376522558	1878	1889	1889	1877	8388
491	20250313	121000	1360730421	1889	1891	1891	1889	1533
492	20250313	120900	1357833800	1891	1892	1892	1890	6090
493	20250313	120800	1346320441	1892	1899	1899	1892	2
494	20250313	120700	1346316650	1893	1899	1899	1893	703
495	20250313	120600	1344985859	1891	1891	1891	1891	1
496	20250313	120500	1344983968	1900	1892	1900	1891	3911
497	20250313	120400	1337585538	1900	1900	1900	1900	1
498	20250313	120300	1337583638	1892	1894	1903	1892	3620
499	20250313	120200	1330712521	1902	1902	1902	1902	0
500	20250313	120100	1330712521	1902	1902	1902	1902	1
501	20250313	120000	1330710619	1893	1900	1900	1893	3362
502	20250313	115900	1324323673	1900	1892	1900	1892	33
503	20250313	115800	1324261229	1891	1893	1893	1891	6694
504	20250313	115700	1311590848	1901	1901	1901	1901	1
505	20250313	115600	1311588947	1893	1893	1893	1893	100
506	20250313	115500	1311399647	1894	1895	1895	1894	953
507	20250313	115400	1309594565	1893	1893	1893	1893	0
508	20250313	115300	1309594565	1893	1894	1894	1893	797
509	20250313	115200	1308085109	1894	1901	1901	1894	609
510	20250313	115100	1306931385	1901	1905	1905	1901	50
511	20250313	115000	1306836295	1907	1908	1908	1907	1010
512	20250313	114900	1304909225	1894	1896	1896	1894	3026
513	20250313	114800	1299177274	1909	1896	1909	1893	516
514	20250313	114700	1298199853	1902	1901	1909	1900	3350
515	20250313	114600	1291827975	1910	1910	1910	1910	0
516	20250313	114500	1291827975	1910	1910	1910	1901	365
517	20250313	114400	1291133525	1900	1900	1900	1900	0
518	20250313	114300	1291133525	1900	1900	1900	1900	0
519	20250313	114200	1291133525	1900	1902	1902	1900	7933
520	20250313	114100	1276047463	1902	1897	1902	1897	6
521	20250313	114000	1276036076	1902	1902	1902	1902	65
522	20250313	113900	1275912446	1902	1896	1902	1896	4893
523	20250313	113800	1266635312	1896	1896	1896	1896	4
524	20250313	113700	1266627728	1890	1890	1890	1890	0
525	20250313	113600	1266627728	1890	1900	1900	1890	2821
526	20250313	113500	1261284130	1900	1895	1900	1895	670
527	20250313	113400	1260014475	1895	1897	1897	1895	3416
528	20250313	113300	1253538409	1898	1903	1903	1897	2255
529	20250313	113200	1249254187	1910	1910	1910	1910	1
530	20250313	113100	1249252277	1905	1910	1910	1905	201
531	20250313	113000	1248869367	1902	1903	1903	1902	3514
532	20250313	112900	1242185711	1902	1902	1903	1902	7
533	20250313	112800	1242172396	1902	1903	1903	1902	1034
534	20250313	112700	1240205727	1902	1902	1902	1902	49
535	20250313	112600	1240112529	1902	1902	1902	1902	400
536	20250313	112500	1239351729	1901	1905	1905	1901	3238
537	20250313	112400	1233191899	1905	1905	1905	1901	2388
538	20250313	112300	1228646359	1906	1911	1911	1906	6448
539	20250313	112200	1216350646	1911	1907	1911	1907	125
540	20250313	112100	1216112231	1911	1910	1911	1910	73
541	20250313	112000	1215972748	1906	1909	1909	1906	11351
542	20250313	111900	1194313481	1910	1914	1914	1910	1845
543	20250313	111800	1190788449	1912	1912	1912	1912	226
544	20250313	111700	1190356337	1910	1915	1915	1910	2322
545	20250313	111600	1185914936	1915	1916	1916	1914	8
546	20250313	111500	1185899614	1916	1916	1917	1912	103
547	20250313	111400	1185702221	1910	1912	1912	1910	3
548	20250313	111300	1185696488	1918	1918	1918	1918	165
549	20250313	111200	1185380018	1918	1918	1918	1918	19562
550	20250313	111100	1147860102	1918	1918	1918	1918	760
551	20250313	111000	1146402422	1919	1915	1919	1915	3799
552	20250313	110900	1139117782	1907	1907	1907	1907	21
553	20250313	110800	1139077735	1912	1912	1912	1912	530
554	20250313	110700	1138064375	1912	1920	1920	1912	887
555	20250313	110600	1136367321	1922	1920	1922	1920	1306
556	20250313	110500	1133858489	1920	1921	1921	1920	13357
557	20250313	110400	1108212249	1921	1911	1924	1911	15074
558	20250313	110300	1079303023	1902	1908	1911	1899	5609
559	20250313	110200	1068616352	1899	1897	1908	1897	3810
560	20250313	110100	1061366199	1910	1910	1910	1908	1923
561	20250313	110000	1057695529	1908	1903	1909	1903	12608
562	20250313	105900	1033666817	1895	1902	1903	1895	1050
563	20250313	105800	1031673157	1902	1900	1902	1894	1999
564	20250313	105700	1027879757	1894	1894	1894	1894	600
565	20250313	105600	1026743357	1900	1893	1900	1893	3346
566	20250313	105500	1020402379	1888	1894	1894	1888	4400
567	20250313	105400	1012076915	1894	1895	1896	1894	2010
568	20250313	105300	1008268059	1895	1896	1896	1895	2457
569	20250313	105200	1003610041	1904	1906	1906	1904	1303
570	20250313	105100	1001128926	1895	1895	1895	1895	50
571	20250313	105000	1001034176	1904	1904	1904	1904	401
572	20250313	104900	1000270672	1893	1893	1893	1893	1840
573	20250313	104800	996787552	1888	1888	1888	1888	1455
574	20250313	104700	994040512	1893	1897	1898	1887	26550
575	20250313	104600	943900831	1897	1898	1898	1897	416
576	20250313	104500	943111413	1898	1899	1899	1898	5372
577	20250313	104400	932913055	1900	1903	1903	1899	2362
578	20250313	104300	928426312	1903	1906	1906	1903	1232
579	20250313	104200	926081320	1907	1903	1907	1903	6501
580	20250313	104100	913708913	1900	1907	1907	1900	1263
581	20250313	104000	911302213	1907	1905	1907	1903	798
582	20250313	103900	909782093	1905	1909	1909	1905	5509
583	20250313	103800	899271341	1912	1910	1912	1910	504
584	20250313	103700	898307733	1908	1913	1913	1908	435
585	20250313	103600	897477053	1913	1915	1915	1908	5106
586	20250313	103500	887731799	1915	1914	1916	1910	7016
587	20250313	103400	874307978	1916	1912	1916	1912	4598
588	20250313	103300	865511398	1912	1913	1917	1912	3319
589	20250313	103200	859154715	1912	1903	1912	1903	8448
590	20250313	103100	843047976	1896	1899	1899	1896	1533
591	20250313	103000	840141396	1896	1903	1903	1896	737
592	20250313	102900	838742949	1903	1897	1903	1897	348
593	20250313	102800	838081941	1903	1903	1903	1903	370
594	20250313	102700	837377831	1895	1903	1906	1895	2002
595	20250313	102600	833565645	1904	1904	1904	1904	600
596	20250313	102500	832423245	1904	1904	1904	1904	37
597	20250313	102400	832352797	1904	1893	1904	1893	652
598	20250313	102300	831116889	1891	1900	1906	1891	4152
599	20250313	102200	823224388	1894	1895	1895	1894	10000
600	20250313	102100	804284162	1894	1894	1894	1894	0
601	20250313	102000	804284162	1894	1902	1902	1894	3616
602	20250313	101900	797423649	1902	1901	1902	1901	102
603	20250313	101800	797229646	1896	1896	1903	1896	2504
604	20250313	101700	792481369	1910	1902	1910	1892	1562
605	20250313	101600	789510812	1910	1911	1911	1910	2
606	20250313	101500	789506991	1902	1902	1912	1901	2530
607	20250313	101400	784674023	1911	1913	1913	1907	6745
608	20250313	101300	771790705	1914	1900	1914	1900	2973
609	20250313	101200	766117474	1880	1896	1901	1880	4488
610	20250313	101100	757609970	1897	1889	1897	1889	5999
611	20250313	101000	746263281	1889	1877	1889	1877	7744
612	20250313	100900	731694731	1877	1874	1877	1863	10454
613	20250313	100800	712166301	1872	1872	1872	1872	259
614	20250313	100700	711681453	1871	1871	1871	1871	199
615	20250313	100600	711309124	1871	1863	1871	1863	565
616	20250313	100500	710256514	1862	1863	1863	1862	500
617	20250313	100400	709325214	1873	1862	1873	1862	3462
618	20250313	100300	702878948	1862	1868	1868	1862	10091
619	20250313	100200	684075025	1868	1869	1876	1868	1726
620	20250313	100100	680849475	1869	1869	1876	1869	2354
621	20250313	100000	676448561	1876	1874	1876	1874	591
622	20250313	095900	675340997	1874	1875	1875	1874	25
623	20250313	095800	675294146	1877	1865	1877	1865	7979
624	20250313	095700	660331017	1878	1856	1878	1853	4453
625	20250313	095600	652050045	1853	1856	1856	1853	5
626	20250313	095500	652040774	1857	1857	1857	1852	5968
627	20250313	095400	640973205	1855	1858	1862	1855	4741
628	20250313	095300	632172638	1862	1863	1863	1857	1126
629	20250313	095200	630078454	1863	1863	1865	1862	1158
630	20250313	095100	627921198	1863	1859	1863	1855	14943
631	20250313	095000	600179615	1863	1860	1863	1857	2662
632	20250313	094900	595231676	1860	1855	1863	1854	18650
633	20250313	094800	560602638	1864	1864	1865	1852	7276
634	20250313	094700	547076212	1866	1878	1878	1864	20301
635	20250313	094600	509073480	1885	1877	1885	1876	6509
636	20250313	094500	496859059	1886	1880	1886	1878	5241
637	20250313	094400	487011109	1886	1882	1886	1879	8438
638	20250313	094300	471148318	1880	1887	1887	1880	4008
639	20250313	094200	463609601	1887	1888	1888	1887	104
640	20250313	094100	463413302	1884	1877	1884	1876	839
641	20250313	094000	461838898	1877	1877	1877	1877	4492
642	20250313	093900	453407414	1878	1882	1888	1878	6520
643	20250313	093800	441155298	1891	1887	1891	1887	923
644	20250313	093700	439410067	1891	1879	1895	1878	2655
645	20250313	093600	434420299	1886	1885	1886	1878	6094
646	20250313	093500	422960431	1896	1894	1896	1884	302
647	20250313	093400	422388346	1886	1895	1895	1886	822
648	20250313	093300	420837460	1895	1880	1896	1880	2567
649	20250313	093200	415990969	1880	1892	1899	1880	12080
650	20250313	093100	393230884	1900	1900	1900	1900	14
651	20250313	093000	393204284	1900	1900	1900	1900	749
652	20250313	092900	391781184	1900	1894	1900	1889	7769
653	20250313	092800	377054844	1899	1895	1900	1892	2410
654	20250313	092700	372489388	1895	1908	1908	1887	8494
655	20250313	092600	356367560	1902	1915	1916	1902	6477
656	20250313	092500	344021387	1920	1920	1920	1920	999
657	20250313	092400	342103307	1915	1924	1925	1915	7729
658	20250313	092300	327257768	1924	1915	1924	1912	7894
659	20250313	092200	312117556	1914	1910	1916	1900	6032
660	20250313	092100	300618078	1910	1912	1917	1910	11291
661	20250313	092000	279032392	1912	1912	1913	1906	2542
662	20250313	091900	274174488	1911	1908	1911	1906	2581
663	20250313	091800	269252187	1908	1910	1911	1904	1615
664	20250313	091700	266170568	1911	1908	1911	1908	622
665	20250313	091600	264983786	1901	1907	1911	1901	3452
666	20250313	091500	258411178	1901	1904	1908	1900	3917
667	20250313	091400	250949393	1903	1903	1904	1900	2923
668	20250313	091300	245386328	1904	1908	1908	1898	5236
669	20250313	091200	235430353	1909	1903	1909	1900	4012
670	20250313	091100	227801291	1902	1909	1913	1902	9398
671	20250313	091000	209841315	1909	1884	1909	1884	3305
672	20250313	090900	203569881	1890	1894	1894	1883	9137
673	20250313	090800	186338580	1894	1894	1894	1889	1454
674	20250313	090700	183587548	1894	1881	1894	1877	3483
675	20250313	090600	177026531	1876	1882	1882	1876	836
676	20250313	090500	175455495	1876	1891	1891	1872	12383
677	20250313	090400	152211246	1881	1883	1895	1876	12688
678	20250313	090300	128316718	1878	1886	1912	1878	25441
679	20250313	090200	80195848	1885	1887	1890	1879	9215
680	20250313	090100	62850435	1887	1891	1897	1882	19946
681	20250313	090000	25193931	1891	1904	1904	1891	12964